{"ticker": "ODFL", "overview": {"cik": "878927", "ticker": "ODFL", "name": "OLD DOMINION FREIGHT LINE, INC.", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000878927-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001977249-26-000133", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "Initial insider holdings", "accession": "0001977249-26-000132", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000878927-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000878927-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001977249-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001957799-26-000166", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000878927-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000878927-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000878927-26-000019", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000878927-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000878927-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001977249-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001977249-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000878927-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000078", "price_sensitive": false}]}, "description": "OLD DOMINION FREIGHT LINE, INC. trades as ODFL on the NASDAQ and is registered in the United States, classified under Trucking (No Local) (SIC 4213). Privy Trades holds 839 insider filings for the company, from July 2003 to August 2026. Across those, 27 insiders disclosed 21 open-market purchases totalling $1.62M against 174 sales totalling $330.02M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 21, "buy_sum": 1619263.3619, "sell_n": 174, "sell_sum": 330016948.4826, "net": -328397685.1207, "insiders": 27, "first_date": "2003-07-30", "last_date": "2026-08-25"}, "metrics": {"ticker": "ODFL", "has_prices": true, "as_of": "2026-10-26", "last": 182.47, "prev_close": 182.7, "change": -0.22999999999998977, "change_pct": -0.0012588943623425824, "session_volume": 1822117.0, "vwap_5": 185.95782421897687, "vwap_20": 182.16040290749038, "vwap_60": 189.36422191321563, "vwap_250": 189.04188807789168, "high_52w": 248.73, "low_52w": 126.29, "avg_volume_20": 1749921.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001977249-26-000133", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Worthing Jackman", "who_key": "JACKMAN WORTHING", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1229832/000197724926000133/0001977249-26-000133-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0001977249-26-000121", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Cecil E. Overbey Jr.", "who_key": "Overbey Cecil E. Jr.", "role": "SVP - Strategic Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3958277.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "$4M sale: An insider lightens up on ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/1509626/000197724926000121/0001977249-26-000121-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "13DG-0000080255-26-000535", "src": "13DG", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "OLD Dominion Freight LINE, Inc.", "who_key": "OLD DOMINION FREIGHT LINE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "OLD DOMINION FREIGHT LINE, INC. moves to a 4.7% passive stake in ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/0000080255-26-000535-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001977249-26-000093", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "David S. Congdon", "who_key": "CONGDON DAVID S", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000093/0001977249-26-000093-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229846}, {"id": "0001977249-26-000078", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "John R. Congdon Jr", "who_key": "CONGDON JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000078/0001977249-26-000078-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000079", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Sherry A. Aaholm", "who_key": "Aaholm Sherry A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000079/0001977249-26-000079-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000080", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Cheryl Miller", "who_key": "MILLER CHERYL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000080/0001977249-26-000080-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000081", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "John D. Kasarda", "who_key": "Kasarda John D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000081/0001977249-26-000081-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000082", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Bradley R. Gabosch", "who_key": "Gabosch Bradley R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000082/0001977249-26-000082-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000083", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Greg C. Gantt", "who_key": "Gantt Greg C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000083/0001977249-26-000083-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000084", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Albert Randolph Smith II", "who_key": "Smith Albert Randolph II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000084/0001977249-26-000084-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000085", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Wendy T. Stallings", "who_key": "Stallings Wendy T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000085/0001977249-26-000085-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000086", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Thomas A. Stith III", "who_key": "Stith Thomas A. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000086/0001977249-26-000086-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000087", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Andrew Stephen Davis", "who_key": "Davis Andrew Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000087/0001977249-26-000087-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001977249-26-000066", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "David S. Congdon", "who_key": "CONGDON DAVID S", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000066/0001977249-26-000066-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001977249-26-000064", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Earl E. Congdon", "who_key": "CONGDON EARL E", "role": "Chair Emeritus & Sr. Advisor", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000064/0001977249-26-000064-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "13DG-0000315066-26-001247", "src": "13DG", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC takes a 5.6% passive stake in ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001247-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0001977249-26-000029", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Greg C. Gantt", "who_key": "Gantt Greg C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4233825.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director sells $4.2M of ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000029/0001977249-26-000029-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "13DG-0002100119-26-000915", "src": "13DG", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "OLD Dominion Freight LINE, Inc.", "who_key": "OLD DOMINION FREIGHT LINE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "OLD DOMINION FREIGHT LINE, INC. takes a 6.67% passive stake in ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/0002100119-26-000915-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-001929", "src": "13DG", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "OLD Dominion Freight LINE, Inc.", "who_key": "OLD DOMINION FREIGHT LINE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "OLD DOMINION FREIGHT LINE, INC. adjusts its stake in ODFL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/0000102909-26-001929-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001977249-26-000027", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Earl E. Congdon", "who_key": "CONGDON EARL E", "role": "Chair Emeritus & Sr. Advisor", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4903173.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Someone inside ODFL is selling \u2014 $4.9M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000027/0001977249-26-000027-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0001977249-26-000025", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "David S. Congdon", "who_key": "CONGDON DAVID S", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000025/0001977249-26-000025-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0001977249-26-000024", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "David S. Congdon", "who_key": "CONGDON DAVID S", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10127839.999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "$10.1M sale: A board member lightens up on ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000024/0001977249-26-000024-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001977249-26-000023", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Bradley R. Gabosch", "who_key": "Gabosch Bradley R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 608842.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "A director trims ODFL: $609K", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000023/0001977249-26-000023-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001977249-26-000028", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Christopher James Kelley", "who_key": "Kelley Christopher James", "role": "SVP - Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16034.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider sells $16K of ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000028/0001977249-26-000028-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001977249-26-000010", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Kevin M. Freeman", "who_key": "Freeman Kevin M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 141544.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000010/0001977249-26-000010-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001977249-26-000011", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Adam N. Satterfield", "who_key": "Satterfield Adam N", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 92940.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000011/0001977249-26-000011-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001977249-26-000012", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Gregory B. Plemmons", "who_key": "Plemmons Gregory B", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 92940.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000012/0001977249-26-000012-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001977249-26-000013", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Cecil E. Overbey Jr.", "who_key": "Overbey Cecil E. Jr.", "role": "SVP - Strategic Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48603.619999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000013/0001977249-26-000013-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001977249-26-000014", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Ross H. Parr", "who_key": "Parr Ross H.", "role": "SVP - Legal Affairs GC and Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48603.619999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on ODFL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000014/0001977249-26-000014-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}], "recent_buys": [{"id": "0001567619-25-000214", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "Adam N. Satterfield", "who_key": "Satterfield Adam N", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 432260.01, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Finance chief adds $432K of ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761925000214/0001567619-25-000214-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882166}, {"id": "0001140361-16-063953", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "Leo H. Suggs", "who_key": "SUGGS LEO H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63000.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The boardroom is buying: $63K of ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116063953/0001140361-16-063953-index.htm", "trade_date": "2016-05-05", "timestamp": "2016-05-05", "mins": 5520406}, {"id": "0001140361-15-033250", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "Leo H. Suggs", "who_key": "SUGGS LEO H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209760.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "3 insiders now buying ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036115033250/0001140361-15-033250-index.htm", "trade_date": "2015-08-21", "timestamp": "2015-08-21", "mins": 5891926}, {"id": "0001140361-15-022677", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "Leo H. Suggs", "who_key": "SUGGS LEO H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28476.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The whole bench is buying ODFL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036115022677/0001140361-15-022677-index.htm", "trade_date": "2015-05-29", "timestamp": "2015-05-29", "mins": 6012886}, {"id": "0001140361-14-023502", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "John D. Kasarda", "who_key": "Kasarda John D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99996.1634, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "That makes 3 insiders into ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036114023502/0001140361-14-023502-index.htm", "trade_date": "2014-05-28", "timestamp": "2014-05-28", "mins": 6539926}, {"id": "0001140361-13-030863", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "John D. Kasarda", "who_key": "Kasarda John D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100003.5, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The whole bench is buying ODFL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036113030863/0001140361-13-030863-index.htm", "trade_date": "2013-08-07", "timestamp": "2013-08-07", "mins": 6963286}, {"id": "0001140361-12-038111", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "Leo H. Suggs", "who_key": "SUGGS LEO H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27594.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "That makes 4 insiders into ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036112038111/0001140361-12-038111-index.htm", "trade_date": "2012-08-21", "timestamp": "2012-08-21", "mins": 7468726}, {"id": "0001140361-11-041407", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "Joel B. McCarty Jr", "who_key": "MCCARTY JOEL B JR", "role": "Sr. VP, Gen. Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 15050.0, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "ODFL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036111041407/0001140361-11-041407-index.htm", "trade_date": "2011-08-11", "timestamp": "2011-08-11", "mins": 8010166}, {"id": "0001140361-11-040800", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "J. Wes Frye", "who_key": "FRYE J WES", "role": "Senior VP - Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41701.7625, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider cluster: 5 buying ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036111040800/0001140361-11-040800-index.htm", "trade_date": "2011-08-09", "timestamp": "2011-08-09", "mins": 8013046}, {"id": "0001140361-11-007700", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "Leo H. Suggs", "who_key": "SUGGS LEO H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21070.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "ODFL draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036111007700/0001140361-11-007700-index.htm", "trade_date": "2011-02-08", "timestamp": "2011-02-08", "mins": 8275126}, {"id": "0001140361-10-012880", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "D. Michael Wray", "who_key": "Wray D. Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27210.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The whole bench is buying ODFL \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110012880/0001140361-10-012880-index.htm", "trade_date": "2009-10-29", "timestamp": "2009-10-29", "mins": 8947606}, {"id": "0001140361-09-020987", "src": "INSIDERS", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE INC/VA", "who": "Leo H. Suggs", "who_key": "SUGGS LEO H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7400.0, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "7 insiders now buying ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036109020987/0001140361-09-020987-index.htm", "trade_date": "2009-08-21", "timestamp": "2009-08-21", "mins": 9046966}], "institutional": [{"id": "13DG-0000080255-26-000535", "src": "13DG", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "OLD Dominion Freight LINE, Inc.", "who_key": "OLD DOMINION FREIGHT LINE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "OLD DOMINION FREIGHT LINE, INC. moves to a 4.7% passive stake in ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/0000080255-26-000535-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000315066-26-001247", "src": "13DG", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC takes a 5.6% passive stake in ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001247-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-000915", "src": "13DG", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "OLD Dominion Freight LINE, Inc.", "who_key": "OLD DOMINION FREIGHT LINE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "OLD DOMINION FREIGHT LINE, INC. takes a 6.67% passive stake in ODFL", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/0002100119-26-000915-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-001929", "src": "13DG", "ticker": "ODFL", "cik": "878927", "company": "OLD DOMINION FREIGHT LINE, INC.", "company_raw": "OLD DOMINION FREIGHT LINE, INC.", "who": "OLD Dominion Freight LINE, Inc.", "who_key": "OLD DOMINION FREIGHT LINE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "OLD DOMINION FREIGHT LINE, INC. adjusts its stake in ODFL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/878927/0000102909-26-001929-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Old Dominion Freight Line, Inc. - Common Stock", "new_value": "OLD DOMINION FREIGHT LINE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000878927", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000878927", "applied": 1, "detected_at": "2026-10-26T18:51:59.551135"}]}, "key_people": [{"who": "David S. Congdon", "who_key": "CONGDON DAVID S", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 147150582.293, "net": -147150582.293, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10127839.999999998, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000024/0001977249-26-000024-index.htm"}, {"action": "SELL", "amount": 13578000.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724924000118/0001977249-24-000118-index.htm"}, {"action": "SELL", "amount": 3858354.75, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724924000112/0001977249-24-000112-index.htm"}, {"action": "SELL", "amount": 6033985.75, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724924000110/0001977249-24-000110-index.htm"}, {"action": "SELL", "amount": 14993132.69, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724924000029/0001977249-24-000029-index.htm"}, {"action": "SELL", "amount": 15031344.0, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724923000071/0001977249-23-000071-index.htm"}, {"action": "SELL", "amount": 7036400.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761923003289/0001567619-23-003289-index.htm"}, {"action": "SELL", "amount": 10046292.58, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761922020161/0001567619-22-020161-index.htm"}, {"action": "SELL", "amount": 10392631.4, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761922014943/0001567619-22-014943-index.htm"}, {"action": "SELL", "amount": 14992384.33, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761921020968/0001567619-21-020968-index.htm"}, {"action": "SELL", "amount": 4275590.0, "date": "2019-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761919020392/0001567619-19-020392-index.htm"}, {"action": "SELL", "amount": 4990251.09, "date": "2019-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761919017425/0001567619-19-017425-index.htm"}, {"action": "SELL", "amount": 56252.25, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036117032619/0001140361-17-032619-index.htm"}, {"action": "SELL", "amount": 207744.0, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116087606/0001140361-16-087606-index.htm"}, {"action": "SELL", "amount": 3410800.0, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116087119/0001140361-16-087119-index.htm"}, {"action": "SELL", "amount": 60856.05, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116084605/0001140361-16-084605-index.htm"}, {"action": "SELL", "amount": 115818.2, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116077069/0001140361-16-077069-index.htm"}, {"action": "SELL", "amount": 143902.0, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116064638/0001140361-16-064638-index.htm"}, {"action": "SELL", "amount": 274919.4, "date": "2015-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036115030976/0001140361-15-030976-index.htm"}, {"action": "SELL", "amount": 174811.0, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036115008690/0001140361-15-008690-index.htm"}, {"action": "SELL", "amount": 270062.45, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036114042855/0001140361-14-042855-index.htm"}, {"action": "SELL", "amount": 6334.0, "date": "2014-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036114031798/0001140361-14-031798-index.htm"}, {"action": "SELL", "amount": 789387.1, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036114008814/0001140361-14-008814-index.htm"}, {"action": "SELL", "amount": 2468807.0, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036113030862/0001140361-13-030862-index.htm"}, {"action": "SELL", "amount": 207303.6, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036113030266/0001140361-13-030266-index.htm"}], "latest": {"action": "SELL", "amount": 10127839.999999998, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000024/0001977249-26-000024-index.htm"}}, {"who": "Earl E. Congdon", "who_key": "CONGDON EARL E", "role": "Chair Emeritus & Sr. Advisor", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 45857050.222, "net": -45857050.222, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4903173.76, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000027/0001977249-26-000027-index.htm"}, {"action": "SELL", "amount": 4275590.0, "date": "2019-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761919020396/0001567619-19-020396-index.htm"}, {"action": "SELL", "amount": 9392292.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761919015802/0001567619-19-015802-index.htm"}, {"action": "SELL", "amount": 755488.839, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036114009244/0001140361-14-009244-index.htm"}, {"action": "SELL", "amount": 3705961.9664000003, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036114008821/0001140361-14-008821-index.htm"}, {"action": "SELL", "amount": 2963244.296, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110043994/0001140361-10-043994-index.htm"}, {"action": "SELL", "amount": 681044.6431, "date": "2010-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110043187/0001140361-10-043187-index.htm"}, {"action": "SELL", "amount": 1077945.3530000001, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110042733/0001140361-10-042733-index.htm"}, {"action": "SELL", "amount": 470070.32649999997, "date": "2010-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041598/0001140361-10-041598-index.htm"}, {"action": "SELL", "amount": 485392.25019999995, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041352/0001140361-10-041352-index.htm"}, {"action": "SELL", "amount": 369144.40109999996, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038392/0001140361-10-038392-index.htm"}, {"action": "SELL", "amount": 654561.51, "date": "2010-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038105/0001140361-10-038105-index.htm"}, {"action": "SELL", "amount": 1103427.0443, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037836/0001140361-10-037836-index.htm"}, {"action": "SELL", "amount": 1267713.8324, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037421/0001140361-10-037421-index.htm"}, {"action": "SELL", "amount": 13752000.0, "date": "2004-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036104004314/0001140361-04-004314-index.htm"}], "latest": {"action": "SELL", "amount": 4903173.76, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000027/0001977249-26-000027-index.htm"}}, {"who": "Jeffrey W. Congdon", "who_key": "CONGDON JEFFREY W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 35253818.288100004, "net": -35253818.288100004, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1714921.2000000002, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116077770/0001140361-16-077770-index.htm"}, {"action": "SELL", "amount": 1288340.0, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116076765/0001140361-16-076765-index.htm"}, {"action": "SELL", "amount": 1491852.0000000002, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116076254/0001140361-16-076254-index.htm"}, {"action": "SELL", "amount": 4859265.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116075935/0001140361-16-075935-index.htm"}, {"action": "SELL", "amount": 824359.8400000001, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116075704/0001140361-16-075704-index.htm"}, {"action": "SELL", "amount": 620700.0, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116054590/0001140361-16-054590-index.htm"}, {"action": "SELL", "amount": 5682272.0, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036115009417/0001140361-15-009417-index.htm"}, {"action": "SELL", "amount": 6186362.1962, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110043999/0001140361-10-043999-index.htm"}, {"action": "SELL", "amount": 1421753.7293, "date": "2010-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110043192/0001140361-10-043192-index.htm"}, {"action": "SELL", "amount": 2250181.529, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110042735/0001140361-10-042735-index.htm"}, {"action": "SELL", "amount": 963313.8215, "date": "2010-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041600/0001140361-10-041600-index.htm"}, {"action": "SELL", "amount": 994494.0148, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041354/0001140361-10-041354-index.htm"}, {"action": "SELL", "amount": 756340.3833999999, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038397/0001140361-10-038397-index.htm"}, {"action": "SELL", "amount": 1341158.6452, "date": "2010-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038108/0001140361-10-038108-index.htm"}, {"action": "SELL", "amount": 1909215.9065, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037842/0001140361-10-037842-index.htm"}, {"action": "SELL", "amount": 351724.752, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037841/0001140361-10-037841-index.htm"}, {"action": "SELL", "amount": 2597563.2702, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037423/0001140361-10-037423-index.htm"}], "latest": {"action": "SELL", "amount": 1714921.2000000002, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116077770/0001140361-16-077770-index.htm"}}, {"who": "John R. Congdon", "who_key": "CONGDON JOHN R", "role": "Vice Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 200982.59999999998, "sold": 23863174.2108, "net": -23662191.610799998, "trades": 12, "top_score": 51.6, "lean": "selling", "history": [{"action": "SELL", "amount": 3062599.4734, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110044000/0001140361-10-044000-index.htm"}, {"action": "SELL", "amount": 703930.136, "date": "2010-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110043193/0001140361-10-043193-index.htm"}, {"action": "SELL", "amount": 1114155.05, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110042739/0001140361-10-042739-index.htm"}, {"action": "SELL", "amount": 498445.14739999996, "date": "2010-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041601/0001140361-10-041601-index.htm"}, {"action": "SELL", "amount": 514663.578, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041355/0001140361-10-041355-index.htm"}, {"action": "SELL", "amount": 391395.8444, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038398/0001140361-10-038398-index.htm"}, {"action": "SELL", "amount": 694018.112, "date": "2010-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038107/0001140361-10-038107-index.htm"}, {"action": "SELL", "amount": 1262342.1003, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037847/0001140361-10-037847-index.htm"}, {"action": "SELL", "amount": 1476248.39, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037425/0001140361-10-037425-index.htm"}, {"action": "SELL", "amount": 393376.37930000003, "date": "2010-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110022168/0001140361-10-022168-index.htm"}, {"action": "BUY", "amount": 200982.59999999998, "date": "2007-11-01", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036107020961/0001140361-07-020961-index.htm"}, {"action": "SELL", "amount": 13752000.0, "date": "2004-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036104004315/0001140361-04-004315-index.htm"}], "latest": {"action": "SELL", "amount": 3062599.4734, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110044000/0001140361-10-044000-index.htm"}}, {"who": "John R. Congdon Jr", "who_key": "CONGDON JOHN R JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14593103.4664, "net": -14593103.4664, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4625250.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761922015298/0001567619-22-015298-index.htm"}, {"action": "SELL", "amount": 417840.0, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116076762/0001140361-16-076762-index.htm"}, {"action": "SELL", "amount": 497284.00000000006, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116076253/0001140361-16-076253-index.htm"}, {"action": "SELL", "amount": 1615089.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116075934/0001140361-16-075934-index.htm"}, {"action": "SELL", "amount": 269306.0, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036116075700/0001140361-16-075700-index.htm"}, {"action": "SELL", "amount": 593322.8344, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110044002/0001140361-10-044002-index.htm"}, {"action": "SELL", "amount": 136304.0664, "date": "2010-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110043195/0001140361-10-043195-index.htm"}, {"action": "SELL", "amount": 215801.903, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110042738/0001140361-10-042738-index.htm"}, {"action": "SELL", "amount": 99715.0311, "date": "2010-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041602/0001140361-10-041602-index.htm"}, {"action": "SELL", "amount": 102932.7156, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041356/0001140361-10-041356-index.htm"}, {"action": "SELL", "amount": 78284.38609999999, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038399/0001140361-10-038399-index.htm"}, {"action": "SELL", "amount": 138829.75259999998, "date": "2010-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038109/0001140361-10-038109-index.htm"}, {"action": "SELL", "amount": 234029.48679999998, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037850/0001140361-10-037850-index.htm"}, {"action": "SELL", "amount": 268864.2904, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037428/0001140361-10-037428-index.htm"}, {"action": "SELL", "amount": 5300250.0, "date": "2004-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036104004316/0001140361-04-004316-index.htm"}], "latest": {"action": "SELL", "amount": 4625250.0, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761922015298/0001567619-22-015298-index.htm"}}, {"who": "Greg C. Gantt", "who_key": "Gantt Greg C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14367124.46, "net": -14367124.46, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4233825.86, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000029/0001977249-26-000029-index.htm"}, {"action": "SELL", "amount": 2361874.3200000003, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000009/0001977249-26-000009-index.htm"}, {"action": "SELL", "amount": 1320450.18, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000156761925000163/0001567619-25-000163-index.htm"}, {"action": "SELL", "amount": 1400490.0, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724924000116/0001977249-24-000116-index.htm"}, {"action": "SELL", "amount": 5050484.1, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724924000072/0001977249-24-000072-index.htm"}], "latest": {"action": "SELL", "amount": 4233825.86, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000197724926000029/0001977249-26-000029-index.htm"}}, {"who": "John B. Yowell", "who_key": "YOWELL JOHN B", "role": "Executive VP and COO, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10715332.1067, "net": -10715332.1067, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1725292.2651, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110044009/0001140361-10-044009-index.htm"}, {"action": "SELL", "amount": 396447.308, "date": "2010-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110043202/0001140361-10-043202-index.htm"}, {"action": "SELL", "amount": 627550.595, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110042742/0001140361-10-042742-index.htm"}, {"action": "SELL", "amount": 273657.18769999995, "date": "2010-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041612/0001140361-10-041612-index.htm"}, {"action": "SELL", "amount": 282608.01139999996, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041362/0001140361-10-041362-index.htm"}, {"action": "SELL", "amount": 214923.3779, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038404/0001140361-10-038404-index.htm"}, {"action": "SELL", "amount": 381108.967, "date": "2010-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038113/0001140361-10-038113-index.htm"}, {"action": "SELL", "amount": 642409.8359000001, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037855/0001140361-10-037855-index.htm"}, {"action": "SELL", "amount": 584836.5586999999, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037432/0001140361-10-037432-index.htm"}, {"action": "SELL", "amount": 5300250.0, "date": "2004-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036104004317/0001140361-04-004317-index.htm"}, {"action": "SELL", "amount": 143124.0, "date": "2003-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036103002654/0001140361-03-002654-index.htm"}, {"action": "SELL", "amount": 143124.0, "date": "2003-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000122433203000002/0001224332-03-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1725292.2651, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110044009/0001140361-10-044009-index.htm"}}, {"who": "Audrey C. Yowell", "who_key": "YOWELL AUDREY C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7936620.3952, "net": -7936620.3952, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2592389.4422, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110044007/0001140361-10-044007-index.htm"}, {"action": "SELL", "amount": 595665.3676000001, "date": "2010-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110043199/0001140361-10-043199-index.htm"}, {"action": "SELL", "amount": 942908.14, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110042741/0001140361-10-042741-index.htm"}, {"action": "SELL", "amount": 411161.99619999994, "date": "2010-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041604/0001140361-10-041604-index.htm"}, {"action": "SELL", "amount": 424630.0915999999, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110041360/0001140361-10-041360-index.htm"}, {"action": "SELL", "amount": 322945.918, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038403/0001140361-10-038403-index.htm"}, {"action": "SELL", "amount": 572643.333, "date": "2010-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110038103/0001140361-10-038103-index.htm"}, {"action": "SELL", "amount": 815078.7247, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037854/0001140361-10-037854-index.htm"}, {"action": "SELL", "amount": 150167.21039999998, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037852/0001140361-10-037852-index.htm"}, {"action": "SELL", "amount": 1109030.1715, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110037431/0001140361-10-037431-index.htm"}], "latest": {"action": "SELL", "amount": 2592389.4422, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/878927/000114036110044007/0001140361-10-044007-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -3958277.28}], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000878927-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001977249-26-000133", "price_sensitive": false}, {"form": "3", "date": "2026-09-24", "title": "Initial insider holdings", "accession": "0001977249-26-000132", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000878927-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0000878927-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001977249-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001957799-26-000166", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000878927-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000878927-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000878927-26-000019", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000878927-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000878927-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001977249-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001977249-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000878927-26-000013", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001977249-26-000078", "price_sensitive": false}], "performance": {"ticker": "ODFL", "has_prices": true, "summary": {"n": 31, "avg": 4.177578084004274, "win_rate": 0.8709677419354839, "best": 6.431587607368459, "worst": -0.18746938593756957, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 156.23, "return": 0.16795749855981573}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 148.34, "return": 0.23007954698665226}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 152.06, "return": 0.19998684729711952}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 155.75, "return": 0.1715569823434992}, {"who": "Satterfield Adam N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 432260.01, "date": "2025-02-28", "score": 55.9, "ref_price": 176.5, "return": 0.03382436260623229}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 190.43, "return": -0.04180013653310932}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 195.33, "return": -0.06583730097783246}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 182.17, "return": 0.0016468134160400251}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 224.57, "return": -0.18746938593756957}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 224.57, "return": -0.18746938593756957}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 117.67, "return": 0.5506926149400867}, {"who": "SUGGS LEO H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63000.0, "date": "2016-05-05", "score": 39.3, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "SUGGS LEO H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209760.0, "date": "2015-08-21", "score": 57.9, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "SUGGS LEO H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28476.0, "date": "2015-05-29", "score": 35.1, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "Kasarda John D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99996.1634, "date": "2014-05-28", "score": 49.6, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "Kasarda John D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100003.5, "date": "2013-08-07", "score": 39.1, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "SUGGS LEO H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27594.0, "date": "2012-08-21", "score": 41.5, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "MCCARTY JOEL B JR", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Gen. Counsel & Sec.", "amount": 15050.0, "date": "2011-08-11", "score": 25.2, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "FRYE J WES", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP - Finance and CFO", "amount": 41701.7625, "date": "2011-08-09", "score": 57.1, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "SUGGS LEO H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21070.0, "date": "2011-02-08", "score": 46.1, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "Wray D. Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27210.0, "date": "2009-10-29", "score": 47.4, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "SUGGS LEO H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7400.0, "date": "2009-08-21", "score": 26.1, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "FRYE J WES", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP - Finance and CFO", "amount": 34770.68, "date": "2008-11-24", "score": 42.0, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "BREITBACH J PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44994.799999999996, "date": "2007-11-05", "score": 41.0, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "CONGDON JOHN R", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 200982.59999999998, "date": "2007-11-01", "score": 51.6, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "EBELING JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100067.0, "date": "2007-10-31", "score": 39.9, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "MCCARTY JOEL B JR", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Gen. Counsel &  Sec.", "amount": 8946.0, "date": "2007-10-31", "score": 22.8, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "CULP ROBERT G III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25270.0, "date": "2006-12-18", "score": 47.0, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "BREITBACH J PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52479.846000000005, "date": "2005-02-28", "score": 38.7, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "BREITBACH J PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30954.0, "date": "2004-02-03", "score": 41.1, "ref_price": 24.5533, "return": 6.431587607368459}, {"who": "BREITBACH J PAUL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47277.0, "date": "2003-08-11", "score": 50.2, "ref_price": 24.5533, "return": 6.431587607368459}]}, "price_series": [{"date": "2016-10-26", "close": 24.5533, "volume": 4290402.0}, {"date": "2016-10-27", "close": 25.5567, "volume": 4495059.0}, {"date": "2016-10-28", "close": 25.0733, "volume": 4063674.0}, {"date": "2016-10-31", "close": 24.8933, "volume": 2996943.0}, {"date": "2016-11-01", "close": 24.6333, "volume": 2680368.0}, {"date": "2016-11-02", "close": 24.49, "volume": 2104830.0}, {"date": "2016-11-03", "close": 24.5067, "volume": 1670349.0}, {"date": "2016-11-04", "close": 24.3433, "volume": 1550187.0}, {"date": "2016-11-07", "close": 24.9167, "volume": 1850073.0}, {"date": "2016-11-08", "close": 25.0833, "volume": 2297946.0}, {"date": "2016-11-09", "close": 25.78, "volume": 3735357.0}, {"date": "2016-11-10", "close": 26.9833, "volume": 3819945.0}, {"date": "2016-11-11", "close": 27.3633, "volume": 3963090.0}, {"date": "2016-11-14", "close": 28.22, "volume": 4291266.0}, {"date": "2016-11-15", "close": 28.4033, "volume": 2013792.0}, {"date": "2016-11-16", "close": 28.5867, "volume": 2143281.0}, {"date": "2016-11-17", "close": 28.9367, "volume": 1417095.0}, {"date": "2016-11-18", "close": 28.7367, "volume": 2140377.0}, {"date": "2016-11-21", "close": 28.88, "volume": 1954677.0}, {"date": "2016-11-22", "close": 28.8833, "volume": 1852470.0}, {"date": "2016-11-23", "close": 29.41, "volume": 1198977.0}, {"date": "2016-11-25", "close": 29.6967, "volume": 614766.0}, {"date": "2016-11-28", "close": 29.0033, "volume": 2197641.0}, {"date": "2016-11-29", "close": 28.8533, "volume": 1824804.0}, {"date": "2016-11-30", "close": 29.1, "volume": 1855926.0}, {"date": "2016-12-01", "close": 29.7867, "volume": 2761911.0}, {"date": "2016-12-02", "close": 29.38, "volume": 3021159.0}, {"date": "2016-12-05", "close": 29.32, "volume": 1703265.0}, {"date": "2016-12-06", "close": 29.63, "volume": 1270791.0}, {"date": "2016-12-07", "close": 30.3567, "volume": 1816998.0}, {"date": "2016-12-08", "close": 30.49, "volume": 1465302.0}, {"date": "2016-12-09", "close": 29.71, "volume": 2285064.0}, {"date": "2016-12-12", "close": 29.5667, "volume": 1446879.0}, {"date": "2016-12-13", "close": 29.28, "volume": 1892586.0}, {"date": "2016-12-14", "close": 29.12, "volume": 1227855.0}, {"date": "2016-12-15", "close": 29.2633, "volume": 1363428.0}, {"date": "2016-12-16", "close": 29.1767, "volume": 3100797.0}, {"date": "2016-12-19", "close": 29.22, "volume": 1043274.0}, {"date": "2016-12-20", "close": 29.5233, "volume": 1254501.0}, {"date": "2016-12-21", "close": 29.1933, "volume": 850986.0}, {"date": "2016-12-22", "close": 28.9767, "volume": 1004172.0}, {"date": "2016-12-23", "close": 28.96, "volume": 680076.0}, {"date": "2016-12-27", "close": 29.0667, "volume": 648333.0}, {"date": "2016-12-28", "close": 28.56, "volume": 990879.0}, {"date": "2016-12-29", "close": 28.7433, "volume": 804885.0}, {"date": "2016-12-30", "close": 28.5967, "volume": 1049937.0}, {"date": "2017-01-03", "close": 28.9267, "volume": 1187163.0}, {"date": "2017-01-04", "close": 29.0467, "volume": 1787541.0}, {"date": "2017-01-05", "close": 28.7033, "volume": 1216083.0}, {"date": "2017-01-06", "close": 28.7, "volume": 1639449.0}, {"date": "2017-01-09", "close": 28.5433, "volume": 992559.0}, {"date": "2017-01-10", "close": 28.8967, "volume": 1287759.0}, {"date": "2017-01-11", "close": 29.0267, "volume": 1417062.0}, {"date": "2017-01-12", "close": 29.0, "volume": 803778.0}, {"date": "2017-01-13", "close": 29.41, "volume": 1099668.0}, {"date": "2017-01-17", "close": 28.8433, "volume": 827682.0}, {"date": "2017-01-18", "close": 29.3233, "volume": 1219506.0}, {"date": "2017-01-19", "close": 28.9567, "volume": 1026312.0}, {"date": "2017-01-20", "close": 29.1867, "volume": 1181604.0}, {"date": "2017-01-23", "close": 29.09, "volume": 623079.0}, {"date": "2017-01-24", "close": 29.6533, "volume": 1016157.0}, {"date": "2017-01-25", "close": 30.4433, "volume": 1733712.0}, {"date": "2017-01-26", "close": 30.05, "volume": 1249629.0}, {"date": "2017-01-27", "close": 30.18, "volume": 773937.0}, {"date": "2017-01-30", "close": 29.83, "volume": 1111860.0}, {"date": "2017-01-31", "close": 29.4267, "volume": 1849236.0}, {"date": "2017-02-01", "close": 29.2433, "volume": 2466993.0}, {"date": "2017-02-02", "close": 28.8533, "volume": 3480630.0}, {"date": "2017-02-03", "close": 29.7033, "volume": 1784646.0}, {"date": "2017-02-06", "close": 29.8167, "volume": 1874631.0}, {"date": "2017-02-07", "close": 29.32, "volume": 1712172.0}, {"date": "2017-02-08", "close": 29.64, "volume": 1731477.0}, {"date": "2017-02-09", "close": 30.2067, "volume": 1496037.0}, {"date": "2017-02-10", "close": 30.7667, "volume": 1293873.0}, {"date": "2017-02-13", "close": 30.8633, "volume": 1505310.0}, {"date": "2017-02-14", "close": 30.6167, "volume": 1151724.0}, {"date": "2017-02-15", "close": 30.89, "volume": 1117644.0}, {"date": "2017-02-16", "close": 30.81, "volume": 1038342.0}, {"date": "2017-02-17", "close": 30.7867, "volume": 635319.0}, {"date": "2017-02-21", "close": 30.7433, "volume": 879750.0}, {"date": "2017-02-22", "close": 30.56, "volume": 928473.0}, {"date": "2017-02-23", "close": 30.2367, "volume": 942246.0}, {"date": "2017-02-24", "close": 30.5767, "volume": 976020.0}, {"date": "2017-02-27", "close": 30.8167, "volume": 1450806.0}, {"date": "2017-02-28", "close": 30.5867, "volume": 1244061.0}, {"date": "2017-03-01", "close": 31.52, "volume": 1483011.0}, {"date": "2017-03-02", "close": 30.71, "volume": 1338840.0}, {"date": "2017-03-03", "close": 30.4367, "volume": 1828152.0}, {"date": "2017-03-06", "close": 30.2867, "volume": 1525128.0}, {"date": "2017-03-07", "close": 30.0167, "volume": 851151.0}, {"date": "2017-03-08", "close": 29.8867, "volume": 866076.0}, {"date": "2017-03-09", "close": 29.53, "volume": 866007.0}, {"date": "2017-03-10", "close": 29.8167, "volume": 1108383.0}, {"date": "2017-03-13", "close": 29.77, "volume": 719943.0}, {"date": "2017-03-14", "close": 29.2967, "volume": 1192320.0}, {"date": "2017-03-15", "close": 29.45, "volume": 1948134.0}, {"date": "2017-03-16", "close": 29.27, "volume": 1060755.0}, {"date": "2017-03-17", "close": 29.1167, "volume": 2380077.0}, {"date": "2017-03-20", "close": 28.83, "volume": 1284924.0}, {"date": "2017-03-21", "close": 28.2967, "volume": 1371015.0}, {"date": "2017-03-22", "close": 28.3267, "volume": 1882791.0}, {"date": "2017-03-23", "close": 28.4267, "volume": 1588779.0}, {"date": "2017-03-24", "close": 28.2433, "volume": 955152.0}, {"date": "2017-03-27", "close": 28.18, "volume": 1337589.0}, {"date": "2017-03-28", "close": 28.67, "volume": 1582743.0}, {"date": "2017-03-29", "close": 28.4733, "volume": 1252611.0}, {"date": "2017-03-30", "close": 28.63, "volume": 843876.0}, {"date": "2017-03-31", "close": 28.5233, "volume": 1005663.0}, {"date": "2017-04-03", "close": 28.16, "volume": 1428666.0}, {"date": "2017-04-04", "close": 28.1933, "volume": 1215597.0}, {"date": "2017-04-05", "close": 27.89, "volume": 2246451.0}, {"date": "2017-04-06", "close": 27.98, "volume": 1242102.0}, {"date": "2017-04-07", "close": 27.7467, "volume": 908985.0}, {"date": "2017-04-10", "close": 28.1567, "volume": 1493787.0}, {"date": "2017-04-11", "close": 27.9867, "volume": 1131363.0}, {"date": "2017-04-12", "close": 27.3533, "volume": 1093653.0}, {"date": "2017-04-13", "close": 26.8667, "volume": 1827246.0}, {"date": "2017-04-17", "close": 27.4033, "volume": 1347885.0}, {"date": "2017-04-18", "close": 27.23, "volume": 901623.0}, {"date": "2017-04-19", "close": 27.27, "volume": 881754.0}, {"date": "2017-04-20", "close": 27.8433, "volume": 1241307.0}, {"date": "2017-04-21", "close": 28.11, "volume": 1356255.0}, {"date": "2017-04-24", "close": 28.7633, "volume": 1434855.0}, {"date": "2017-04-25", "close": 28.6867, "volume": 1135671.0}, {"date": "2017-04-26", "close": 29.0433, "volume": 1837707.0}, {"date": "2017-04-27", "close": 30.0733, "volume": 2139123.0}, {"date": "2017-04-28", "close": 29.5067, "volume": 1320606.0}, {"date": "2017-05-01", "close": 29.41, "volume": 1150875.0}, {"date": "2017-05-02", "close": 29.4467, "volume": 805920.0}, {"date": "2017-05-03", "close": 29.2433, "volume": 769839.0}, {"date": "2017-05-04", "close": 29.08, "volume": 895230.0}, {"date": "2017-05-05", "close": 28.81, "volume": 1312542.0}, {"date": "2017-05-08", "close": 28.4667, "volume": 1112988.0}, {"date": "2017-05-09", "close": 28.3833, "volume": 1086027.0}, {"date": "2017-05-10", "close": 28.2933, "volume": 1052925.0}, {"date": "2017-05-11", "close": 28.0, "volume": 764199.0}, {"date": "2017-05-12", "close": 27.9967, "volume": 1515051.0}, {"date": "2017-05-15", "close": 28.17, "volume": 784059.0}, {"date": "2017-05-16", "close": 28.4333, "volume": 889176.0}, {"date": "2017-05-17", "close": 27.7867, "volume": 2866095.0}, {"date": "2017-05-18", "close": 28.3933, "volume": 1440864.0}, {"date": "2017-05-19", "close": 28.6633, "volume": 2143926.0}, {"date": "2017-05-22", "close": 28.93, "volume": 1166964.0}, {"date": "2017-05-23", "close": 29.27, "volume": 1165833.0}, {"date": "2017-05-24", "close": 29.6533, "volume": 1509885.0}, {"date": "2017-05-25", "close": 29.9167, "volume": 1621236.0}, {"date": "2017-05-26", "close": 29.6867, "volume": 835128.0}, {"date": "2017-05-30", "close": 29.8333, "volume": 1056417.0}, {"date": "2017-05-31", "close": 29.7733, "volume": 1367808.0}, {"date": "2017-06-01", "close": 30.0, "volume": 1003260.0}, {"date": "2017-06-02", "close": 30.0933, "volume": 952536.0}, {"date": "2017-06-05", "close": 30.46, "volume": 1292805.0}, {"date": "2017-06-06", "close": 30.64, "volume": 1334481.0}, {"date": "2017-06-07", "close": 31.19, "volume": 1735287.0}, {"date": "2017-06-08", "close": 31.25, "volume": 1224201.0}, {"date": "2017-06-09", "close": 31.2967, "volume": 1205847.0}, {"date": "2017-06-12", "close": 31.6367, "volume": 1397577.0}, {"date": "2017-06-13", "close": 31.82, "volume": 1287297.0}, {"date": "2017-06-14", "close": 31.3933, "volume": 1226472.0}, {"date": "2017-06-15", "close": 31.4067, "volume": 1039503.0}, {"date": "2017-06-16", "close": 31.5667, "volume": 2104494.0}, {"date": "2017-06-19", "close": 31.6367, "volume": 1125069.0}, {"date": "2017-06-20", "close": 30.89, "volume": 965322.0}, {"date": "2017-06-21", "close": 30.7167, "volume": 926511.0}, {"date": "2017-06-22", "close": 30.48, "volume": 1072734.0}, {"date": "2017-06-23", "close": 30.7133, "volume": 2497116.0}, {"date": "2017-06-26", "close": 30.8233, "volume": 724497.0}, {"date": "2017-06-27", "close": 30.9533, "volume": 1122933.0}, {"date": "2017-06-28", "close": 31.9133, "volume": 1671297.0}, {"date": "2017-06-29", "close": 31.67, "volume": 1558929.0}, {"date": "2017-06-30", "close": 31.7467, "volume": 1178556.0}, {"date": "2017-07-03", "close": 32.2667, "volume": 570588.0}, {"date": "2017-07-05", "close": 32.5367, "volume": 1389423.0}, {"date": "2017-07-06", "close": 32.29, "volume": 1314549.0}, {"date": "2017-07-07", "close": 32.6133, "volume": 1422054.0}, {"date": "2017-07-10", "close": 32.7167, "volume": 1375932.0}, {"date": "2017-07-11", "close": 32.5267, "volume": 952071.0}, {"date": "2017-07-12", "close": 33.0067, "volume": 798696.0}, {"date": "2017-07-13", "close": 33.08, "volume": 935118.0}, {"date": "2017-07-14", "close": 33.33, "volume": 782646.0}, {"date": "2017-07-17", "close": 33.1233, "volume": 786678.0}, {"date": "2017-07-18", "close": 32.77, "volume": 862968.0}, {"date": "2017-07-19", "close": 32.71, "volume": 591468.0}, {"date": "2017-07-20", "close": 32.38, "volume": 1461276.0}, {"date": "2017-07-21", "close": 32.4833, "volume": 1407660.0}, {"date": "2017-07-24", "close": 32.88, "volume": 1566441.0}, {"date": "2017-07-25", "close": 33.3067, "volume": 3541464.0}, {"date": "2017-07-26", "close": 33.4667, "volume": 2347434.0}, {"date": "2017-07-27", "close": 32.1333, "volume": 2315778.0}, {"date": "2017-07-28", "close": 32.6833, "volume": 1534131.0}, {"date": "2017-07-31", "close": 31.97, "volume": 1534518.0}, {"date": "2017-08-01", "close": 31.48, "volume": 1330335.0}, {"date": "2017-08-02", "close": 31.4267, "volume": 1027794.0}, {"date": "2017-08-03", "close": 31.53, "volume": 796110.0}, {"date": "2017-08-04", "close": 32.0733, "volume": 1466412.0}, {"date": "2017-08-07", "close": 32.1333, "volume": 876690.0}, {"date": "2017-08-08", "close": 32.25, "volume": 1404990.0}, {"date": "2017-08-09", "close": 32.3533, "volume": 720939.0}, {"date": "2017-08-10", "close": 31.76, "volume": 925581.0}, {"date": "2017-08-11", "close": 32.0933, "volume": 1135932.0}, {"date": "2017-08-14", "close": 32.58, "volume": 870366.0}, {"date": "2017-08-15", "close": 32.5333, "volume": 870279.0}, {"date": "2017-08-16", "close": 32.2933, "volume": 1757871.0}, {"date": "2017-08-17", "close": 31.81, "volume": 1093095.0}, {"date": "2017-08-18", "close": 31.5967, "volume": 970413.0}, {"date": "2017-08-21", "close": 31.2733, "volume": 1728387.0}, {"date": "2017-08-22", "close": 31.6867, "volume": 1204341.0}, {"date": "2017-08-23", "close": 31.2533, "volume": 970875.0}, {"date": "2017-08-24", "close": 31.1967, "volume": 987999.0}, {"date": "2017-08-25", "close": 31.8067, "volume": 1013253.0}, {"date": "2017-08-28", "close": 32.4067, "volume": 1477473.0}, {"date": "2017-08-29", "close": 33.05, "volume": 1762188.0}, {"date": "2017-08-30", "close": 33.38, "volume": 2083404.0}, {"date": "2017-08-31", "close": 33.3, "volume": 1508178.0}, {"date": "2017-09-01", "close": 33.4, "volume": 1082613.0}, {"date": "2017-09-05", "close": 33.4133, "volume": 1392984.0}, {"date": "2017-09-06", "close": 33.37, "volume": 1134174.0}, {"date": "2017-09-07", "close": 33.4067, "volume": 864198.0}, {"date": "2017-09-08", "close": 33.9767, "volume": 1298274.0}, {"date": "2017-09-11", "close": 33.99, "volume": 1073847.0}, {"date": "2017-09-12", "close": 33.94, "volume": 1255959.0}, {"date": "2017-09-13", "close": 33.54, "volume": 1072935.0}, {"date": "2017-09-14", "close": 33.3267, "volume": 1219515.0}, {"date": "2017-09-15", "close": 33.4433, "volume": 2118915.0}, {"date": "2017-09-18", "close": 33.8267, "volume": 1242363.0}, {"date": "2017-09-19", "close": 34.15, "volume": 1597527.0}, {"date": "2017-09-20", "close": 34.6367, "volume": 1809177.0}, {"date": "2017-09-21", "close": 34.7967, "volume": 1159860.0}, {"date": "2017-09-22", "close": 35.2667, "volume": 1261599.0}, {"date": "2017-09-25", "close": 35.5967, "volume": 1466325.0}, {"date": "2017-09-26", "close": 35.85, "volume": 1017486.0}, {"date": "2017-09-27", "close": 36.28, "volume": 1458993.0}, {"date": "2017-09-28", "close": 36.25, "volume": 1142214.0}, {"date": "2017-09-29", "close": 36.7033, "volume": 1748088.0}, {"date": "2017-10-02", "close": 36.5567, "volume": 1356711.0}, {"date": "2017-10-03", "close": 36.33, "volume": 1253895.0}, {"date": "2017-10-04", "close": 36.0133, "volume": 1629969.0}, {"date": "2017-10-05", "close": 35.9967, "volume": 1783881.0}, {"date": "2017-10-06", "close": 36.26, "volume": 1312410.0}, {"date": "2017-10-09", "close": 36.2667, "volume": 1229748.0}, {"date": "2017-10-10", "close": 36.1233, "volume": 2348700.0}, {"date": "2017-10-11", "close": 36.1367, "volume": 1348161.0}, {"date": "2017-10-12", "close": 36.47, "volume": 2036196.0}, {"date": "2017-10-13", "close": 35.8267, "volume": 1684773.0}, {"date": "2017-10-16", "close": 36.0833, "volume": 1851201.0}, {"date": "2017-10-17", "close": 35.9833, "volume": 1294992.0}, {"date": "2017-10-18", "close": 36.55, "volume": 1257540.0}, {"date": "2017-10-19", "close": 36.8767, "volume": 1240323.0}, {"date": "2017-10-20", "close": 37.5, "volume": 1184928.0}, {"date": "2017-10-23", "close": 37.2667, "volume": 1219548.0}, {"date": "2017-10-24", "close": 37.4367, "volume": 1251387.0}, {"date": "2017-10-25", "close": 37.01, "volume": 2491356.0}, {"date": "2017-10-26", "close": 39.0767, "volume": 3286068.0}, {"date": "2017-10-27", "close": 41.28, "volume": 3202491.0}, {"date": "2017-10-30", "close": 40.2033, "volume": 2131065.0}, {"date": "2017-10-31", "close": 40.3767, "volume": 2059809.0}, {"date": "2017-11-01", "close": 39.99, "volume": 1660764.0}, {"date": "2017-11-02", "close": 40.4767, "volume": 1532859.0}, {"date": "2017-11-03", "close": 40.3433, "volume": 962496.0}, {"date": "2017-11-06", "close": 40.2133, "volume": 1216845.0}, {"date": "2017-11-07", "close": 40.4067, "volume": 1103052.0}, {"date": "2017-11-08", "close": 40.3167, "volume": 2687427.0}, {"date": "2017-11-09", "close": 39.7033, "volume": 1381698.0}, {"date": "2017-11-10", "close": 39.6333, "volume": 1737792.0}, {"date": "2017-11-13", "close": 39.4133, "volume": 2390745.0}, {"date": "2017-11-14", "close": 39.6767, "volume": 2235429.0}, {"date": "2017-11-15", "close": 39.1067, "volume": 1438854.0}, {"date": "2017-11-16", "close": 39.6967, "volume": 997656.0}, {"date": "2017-11-17", "close": 39.6567, "volume": 1866798.0}, {"date": "2017-11-20", "close": 40.1433, "volume": 827748.0}, {"date": "2017-11-21", "close": 41.0733, "volume": 1695213.0}, {"date": "2017-11-22", "close": 41.0867, "volume": 1148568.0}, {"date": "2017-11-24", "close": 41.02, "volume": 568551.0}, {"date": "2017-11-27", "close": 41.1133, "volume": 1445247.0}, {"date": "2017-11-28", "close": 41.6233, "volume": 1839708.0}, {"date": "2017-11-29", "close": 42.35, "volume": 2334894.0}, {"date": "2017-11-30", "close": 43.08, "volume": 10765072.0}, {"date": "2017-12-01", "close": 42.47, "volume": 2054109.0}, {"date": "2017-12-04", "close": 42.58, "volume": 2337732.0}, {"date": "2017-12-05", "close": 42.4333, "volume": 2164326.0}, {"date": "2017-12-06", "close": 42.8633, "volume": 2918790.0}, {"date": "2017-12-07", "close": 43.21, "volume": 3238674.0}, {"date": "2017-12-08", "close": 43.5, "volume": 2294550.0}, {"date": "2017-12-11", "close": 42.87, "volume": 1678587.0}, {"date": "2017-12-12", "close": 43.0233, "volume": 1381845.0}, {"date": "2017-12-13", "close": 43.0, "volume": 1939932.0}, {"date": "2017-12-14", "close": 42.7033, "volume": 1502973.0}, {"date": "2017-12-15", "close": 43.1433, "volume": 2114667.0}, {"date": "2017-12-18", "close": 43.1033, "volume": 1866393.0}, {"date": "2017-12-19", "close": 43.26, "volume": 1429026.0}, {"date": "2017-12-20", "close": 43.1133, "volume": 2256198.0}, {"date": "2017-12-21", "close": 43.19, "volume": 2224203.0}, {"date": "2017-12-22", "close": 44.2267, "volume": 2237610.0}, {"date": "2017-12-26", "close": 44.2, "volume": 1324725.0}, {"date": "2017-12-27", "close": 44.5367, "volume": 1392972.0}, {"date": "2017-12-28", "close": 44.2633, "volume": 1153791.0}, {"date": "2017-12-29", "close": 43.85, "volume": 928464.0}, {"date": "2018-01-02", "close": 44.8133, "volume": 1587693.0}, {"date": "2018-01-03", "close": 44.86, "volume": 1880811.0}, {"date": "2018-01-04", "close": 45.1233, "volume": 2076513.0}, {"date": "2018-01-05", "close": 45.5333, "volume": 1057218.0}, {"date": "2018-01-08", "close": 45.9867, "volume": 1644141.0}, {"date": "2018-01-09", "close": 46.49, "volume": 1922730.0}, {"date": "2018-01-10", "close": 45.9633, "volume": 2780895.0}, {"date": "2018-01-11", "close": 46.9333, "volume": 1323114.0}, {"date": "2018-01-12", "close": 47.5267, "volume": 1108176.0}, {"date": "2018-01-16", "close": 47.3933, "volume": 2135832.0}, {"date": "2018-01-17", "close": 48.2, "volume": 1406565.0}, {"date": "2018-01-18", "close": 48.6267, "volume": 1417566.0}, {"date": "2018-01-19", "close": 49.3233, "volume": 1299912.0}, {"date": "2018-01-22", "close": 49.7, "volume": 1898799.0}, {"date": "2018-01-23", "close": 49.7433, "volume": 1465929.0}, {"date": "2018-01-24", "close": 49.4333, "volume": 2047419.0}, {"date": "2018-01-25", "close": 49.5533, "volume": 1323483.0}, {"date": "2018-01-26", "close": 49.9733, "volume": 1135590.0}, {"date": "2018-01-29", "close": 49.3233, "volume": 1598301.0}, {"date": "2018-01-30", "close": 48.9333, "volume": 1196667.0}, {"date": "2018-01-31", "close": 48.8167, "volume": 1625913.0}, {"date": "2018-02-01", "close": 49.0833, "volume": 1404978.0}, {"date": "2018-02-02", "close": 48.3633, "volume": 1798413.0}, {"date": "2018-02-05", "close": 46.42, "volume": 2818029.0}, {"date": "2018-02-06", "close": 46.7967, "volume": 3830169.0}, {"date": "2018-02-07", "close": 47.3367, "volume": 1780044.0}, {"date": "2018-02-08", "close": 43.9033, "volume": 3494658.0}, {"date": "2018-02-09", "close": 43.38, "volume": 4763505.0}, {"date": "2018-02-12", "close": 44.02, "volume": 1685631.0}, {"date": "2018-02-13", "close": 45.2, "volume": 1934436.0}, {"date": "2018-02-14", "close": 46.1733, "volume": 1776870.0}, {"date": "2018-02-15", "close": 45.4833, "volume": 1804857.0}, {"date": "2018-02-16", "close": 45.5467, "volume": 1413426.0}, {"date": "2018-02-20", "close": 45.0767, "volume": 1499223.0}, {"date": "2018-02-21", "close": 45.5333, "volume": 1999878.0}, {"date": "2018-02-22", "close": 46.3767, "volume": 1414734.0}, {"date": "2018-02-23", "close": 46.5033, "volume": 873639.0}, {"date": "2018-02-26", "close": 46.9333, "volume": 1480671.0}, {"date": "2018-02-27", "close": 46.28, "volume": 1058070.0}, {"date": "2018-02-28", "close": 46.3067, "volume": 2066490.0}, {"date": "2018-03-01", "close": 45.9433, "volume": 1788159.0}, {"date": "2018-03-02", "close": 46.2633, "volume": 2177709.0}, {"date": "2018-03-05", "close": 46.1, "volume": 1769298.0}, {"date": "2018-03-06", "close": 46.49, "volume": 1915110.0}, {"date": "2018-03-07", "close": 47.3433, "volume": 2162463.0}, {"date": "2018-03-08", "close": 47.5033, "volume": 1643742.0}, {"date": "2018-03-09", "close": 49.1967, "volume": 1825137.0}, {"date": "2018-03-12", "close": 49.2967, "volume": 1130364.0}, {"date": "2018-03-13", "close": 49.4833, "volume": 2244744.0}, {"date": "2018-03-14", "close": 48.65, "volume": 1432095.0}, {"date": "2018-03-15", "close": 49.04, "volume": 1701813.0}, {"date": "2018-03-16", "close": 49.0267, "volume": 3261648.0}, {"date": "2018-03-19", "close": 49.29, "volume": 1750428.0}, {"date": "2018-03-20", "close": 49.9867, "volume": 1598757.0}, {"date": "2018-03-21", "close": 50.19, "volume": 1585293.0}, {"date": "2018-03-22", "close": 48.88, "volume": 1466928.0}, {"date": "2018-03-23", "close": 47.9133, "volume": 1457409.0}, {"date": "2018-03-26", "close": 49.2167, "volume": 1573128.0}, {"date": "2018-03-27", "close": 47.5833, "volume": 1705833.0}, {"date": "2018-03-28", "close": 47.37, "volume": 1568619.0}, {"date": "2018-03-29", "close": 48.99, "volume": 1600056.0}, {"date": "2018-04-02", "close": 47.19, "volume": 1850346.0}, {"date": "2018-04-03", "close": 48.1833, "volume": 2177502.0}, {"date": "2018-04-04", "close": 48.7567, "volume": 1929777.0}, {"date": "2018-04-05", "close": 48.3467, "volume": 1537986.0}, {"date": "2018-04-06", "close": 46.9467, "volume": 1679016.0}, {"date": "2018-04-09", "close": 46.7233, "volume": 1727736.0}, {"date": "2018-04-10", "close": 47.5233, "volume": 1743717.0}, {"date": "2018-04-11", "close": 47.6333, "volume": 952347.0}, {"date": "2018-04-12", "close": 48.4633, "volume": 1683333.0}, {"date": "2018-04-13", "close": 48.0167, "volume": 1040814.0}, {"date": "2018-04-16", "close": 49.2267, "volume": 1546500.0}, {"date": "2018-04-17", "close": 49.8567, "volume": 1099071.0}, {"date": "2018-04-18", "close": 50.33, "volume": 1123989.0}, {"date": "2018-04-19", "close": 49.9633, "volume": 549990.0}, {"date": "2018-04-20", "close": 49.5033, "volume": 1233654.0}, {"date": "2018-04-23", "close": 49.4933, "volume": 1259664.0}, {"date": "2018-04-24", "close": 47.4533, "volume": 2441970.0}, {"date": "2018-04-25", "close": 47.27, "volume": 2625759.0}, {"date": "2018-04-26", "close": 44.31, "volume": 4470600.0}, {"date": "2018-04-27", "close": 44.6633, "volume": 1812819.0}, {"date": "2018-04-30", "close": 44.62, "volume": 2457000.0}, {"date": "2018-05-01", "close": 43.9167, "volume": 2207811.0}, {"date": "2018-05-02", "close": 44.3467, "volume": 2161053.0}, {"date": "2018-05-03", "close": 44.39, "volume": 2195232.0}, {"date": "2018-05-04", "close": 44.77, "volume": 1286277.0}, {"date": "2018-05-07", "close": 45.9767, "volume": 1921398.0}, {"date": "2018-05-08", "close": 47.14, "volume": 6259999.0}, {"date": "2018-05-09", "close": 48.2567, "volume": 2285091.0}, {"date": "2018-05-10", "close": 48.3567, "volume": 1615278.0}, {"date": "2018-05-11", "close": 49.03, "volume": 1451589.0}, {"date": "2018-05-14", "close": 48.76, "volume": 1316946.0}, {"date": "2018-05-15", "close": 48.22, "volume": 1595892.0}, {"date": "2018-05-16", "close": 48.5467, "volume": 1098303.0}, {"date": "2018-05-17", "close": 48.7867, "volume": 1147914.0}, {"date": "2018-05-18", "close": 49.0867, "volume": 1737651.0}, {"date": "2018-05-21", "close": 50.37, "volume": 1607280.0}, {"date": "2018-05-22", "close": 49.4267, "volume": 864456.0}, {"date": "2018-05-23", "close": 49.97, "volume": 1312680.0}, {"date": "2018-05-24", "close": 51.18, "volume": 1996119.0}, {"date": "2018-05-25", "close": 51.3967, "volume": 1236099.0}, {"date": "2018-05-29", "close": 51.5667, "volume": 1691997.0}, {"date": "2018-05-30", "close": 52.8067, "volume": 1844631.0}, {"date": "2018-05-31", "close": 51.9867, "volume": 1757802.0}, {"date": "2018-06-01", "close": 53.12, "volume": 1744836.0}, {"date": "2018-06-04", "close": 51.3733, "volume": 1968369.0}, {"date": "2018-06-05", "close": 51.4633, "volume": 1925376.0}, {"date": "2018-06-06", "close": 52.5167, "volume": 1602828.0}, {"date": "2018-06-07", "close": 52.7333, "volume": 1080561.0}, {"date": "2018-06-08", "close": 53.5467, "volume": 1232409.0}, {"date": "2018-06-11", "close": 53.8967, "volume": 1722717.0}, {"date": "2018-06-12", "close": 54.4033, "volume": 1295712.0}, {"date": "2018-06-13", "close": 53.9833, "volume": 1785567.0}, {"date": "2018-06-14", "close": 53.4267, "volume": 2297649.0}, {"date": "2018-06-15", "close": 53.87, "volume": 3028848.0}, {"date": "2018-06-18", "close": 53.66, "volume": 1804005.0}, {"date": "2018-06-19", "close": 53.2, "volume": 2086875.0}, {"date": "2018-06-20", "close": 54.3567, "volume": 1268424.0}, {"date": "2018-06-21", "close": 53.6, "volume": 979260.0}, {"date": "2018-06-22", "close": 52.6, "volume": 3526935.0}, {"date": "2018-06-25", "close": 51.0933, "volume": 1843020.0}, {"date": "2018-06-26", "close": 50.9667, "volume": 1831011.0}, {"date": "2018-06-27", "close": 50.04, "volume": 1328001.0}, {"date": "2018-06-28", "close": 49.9667, "volume": 1290552.0}, {"date": "2018-06-29", "close": 49.6533, "volume": 1904439.0}, {"date": "2018-07-02", "close": 49.7067, "volume": 2306229.0}, {"date": "2018-07-03", "close": 49.1467, "volume": 950238.0}, {"date": "2018-07-05", "close": 48.7767, "volume": 1947045.0}, {"date": "2018-07-06", "close": 49.13, "volume": 1248183.0}, {"date": "2018-07-09", "close": 50.6367, "volume": 1399419.0}, {"date": "2018-07-10", "close": 49.34, "volume": 1864215.0}, {"date": "2018-07-11", "close": 48.63, "volume": 2557851.0}, {"date": "2018-07-12", "close": 49.1567, "volume": 1489947.0}, {"date": "2018-07-13", "close": 49.43, "volume": 1650990.0}, {"date": "2018-07-16", "close": 47.65, "volume": 3088719.0}, {"date": "2018-07-17", "close": 48.5933, "volume": 1982628.0}, {"date": "2018-07-18", "close": 49.4233, "volume": 1780293.0}, {"date": "2018-07-19", "close": 49.7167, "volume": 1841046.0}, {"date": "2018-07-20", "close": 49.7, "volume": 1603260.0}, {"date": "2018-07-23", "close": 50.3367, "volume": 1329252.0}, {"date": "2018-07-24", "close": 47.5067, "volume": 3494166.0}, {"date": "2018-07-25", "close": 49.32, "volume": 2519715.0}, {"date": "2018-07-26", "close": 48.0567, "volume": 5406112.0}, {"date": "2018-07-27", "close": 47.95, "volume": 2149410.0}, {"date": "2018-07-30", "close": 47.6633, "volume": 1275582.0}, {"date": "2018-07-31", "close": 48.9333, "volume": 1417383.0}, {"date": "2018-08-01", "close": 48.0833, "volume": 1901649.0}, {"date": "2018-08-02", "close": 49.28, "volume": 1627695.0}, {"date": "2018-08-03", "close": 48.58, "volume": 1508484.0}, {"date": "2018-08-06", "close": 48.8267, "volume": 1620972.0}, {"date": "2018-08-07", "close": 48.8533, "volume": 1555479.0}, {"date": "2018-08-08", "close": 49.0667, "volume": 1168980.0}, {"date": "2018-08-09", "close": 49.0333, "volume": 808620.0}, {"date": "2018-08-10", "close": 48.86, "volume": 626181.0}, {"date": "2018-08-13", "close": 48.0867, "volume": 1078008.0}, {"date": "2018-08-14", "close": 48.44, "volume": 1283076.0}, {"date": "2018-08-15", "close": 48.3133, "volume": 1423131.0}, {"date": "2018-08-16", "close": 48.7267, "volume": 951912.0}, {"date": "2018-08-17", "close": 48.9333, "volume": 1197036.0}, {"date": "2018-08-20", "close": 49.5267, "volume": 1458375.0}, {"date": "2018-08-21", "close": 49.86, "volume": 1269132.0}, {"date": "2018-08-22", "close": 49.6433, "volume": 755118.0}, {"date": "2018-08-23", "close": 49.2467, "volume": 805965.0}, {"date": "2018-08-24", "close": 48.8867, "volume": 1003200.0}, {"date": "2018-08-27", "close": 49.7267, "volume": 1207182.0}, {"date": "2018-08-28", "close": 49.7267, "volume": 1177203.0}, {"date": "2018-08-29", "close": 50.9867, "volume": 1711515.0}, {"date": "2018-08-30", "close": 51.0567, "volume": 1216620.0}, {"date": "2018-08-31", "close": 50.8, "volume": 2046285.0}, {"date": "2018-09-04", "close": 51.4967, "volume": 1351527.0}, {"date": "2018-09-05", "close": 52.9267, "volume": 2280879.0}, {"date": "2018-09-06", "close": 55.1167, "volume": 3124410.0}, {"date": "2018-09-07", "close": 55.06, "volume": 1917897.0}, {"date": "2018-09-10", "close": 55.86, "volume": 2559180.0}, {"date": "2018-09-11", "close": 56.01, "volume": 2315085.0}, {"date": "2018-09-12", "close": 55.5367, "volume": 1577241.0}, {"date": "2018-09-13", "close": 55.46, "volume": 1202496.0}, {"date": "2018-09-14", "close": 55.2967, "volume": 1683507.0}, {"date": "2018-09-17", "close": 54.0433, "volume": 2119998.0}, {"date": "2018-09-18", "close": 54.2833, "volume": 1525797.0}, {"date": "2018-09-19", "close": 53.72, "volume": 2177940.0}, {"date": "2018-09-20", "close": 52.73, "volume": 2619840.0}, {"date": "2018-09-21", "close": 52.2567, "volume": 4053237.0}, {"date": "2018-09-24", "close": 52.7133, "volume": 2425224.0}, {"date": "2018-09-25", "close": 53.3333, "volume": 2457537.0}, {"date": "2018-09-26", "close": 53.8367, "volume": 1296711.0}, {"date": "2018-09-27", "close": 53.5567, "volume": 1082532.0}, {"date": "2018-09-28", "close": 53.7533, "volume": 981585.0}, {"date": "2018-10-01", "close": 53.8633, "volume": 1057554.0}, {"date": "2018-10-02", "close": 52.1067, "volume": 1452132.0}, {"date": "2018-10-03", "close": 52.2633, "volume": 1251846.0}, {"date": "2018-10-04", "close": 51.49, "volume": 1131036.0}, {"date": "2018-10-05", "close": 50.6233, "volume": 2041230.0}, {"date": "2018-10-08", "close": 50.25, "volume": 1406358.0}, {"date": "2018-10-09", "close": 49.4667, "volume": 1753074.0}, {"date": "2018-10-10", "close": 46.3333, "volume": 3983889.0}, {"date": "2018-10-11", "close": 45.4367, "volume": 1984197.0}, {"date": "2018-10-12", "close": 45.5233, "volume": 2221959.0}, {"date": "2018-10-15", "close": 45.1933, "volume": 1850259.0}, {"date": "2018-10-16", "close": 46.3333, "volume": 2271810.0}, {"date": "2018-10-17", "close": 45.2033, "volume": 1580271.0}, {"date": "2018-10-18", "close": 44.05, "volume": 1976040.0}, {"date": "2018-10-19", "close": 44.02, "volume": 2143188.0}, {"date": "2018-10-22", "close": 43.7133, "volume": 2346774.0}, {"date": "2018-10-23", "close": 42.8067, "volume": 1866360.0}, {"date": "2018-10-24", "close": 41.17, "volume": 2775810.0}, {"date": "2018-10-25", "close": 41.5733, "volume": 4704795.0}, {"date": "2018-10-26", "close": 41.4633, "volume": 2293563.0}, {"date": "2018-10-29", "close": 40.2033, "volume": 1665264.0}, {"date": "2018-10-30", "close": 42.07, "volume": 2341533.0}, {"date": "2018-10-31", "close": 43.4733, "volume": 3456687.0}, {"date": "2018-11-01", "close": 44.5267, "volume": 2524413.0}, {"date": "2018-11-02", "close": 44.53, "volume": 1980435.0}, {"date": "2018-11-05", "close": 44.5833, "volume": 1739547.0}, {"date": "2018-11-06", "close": 45.5833, "volume": 2188404.0}, {"date": "2018-11-07", "close": 46.7767, "volume": 2215728.0}, {"date": "2018-11-08", "close": 45.98, "volume": 1777038.0}, {"date": "2018-11-09", "close": 44.9967, "volume": 2688336.0}, {"date": "2018-11-12", "close": 44.1433, "volume": 1708719.0}, {"date": "2018-11-13", "close": 43.84, "volume": 1687014.0}, {"date": "2018-11-14", "close": 44.41, "volume": 1367781.0}, {"date": "2018-11-15", "close": 45.3667, "volume": 1520052.0}, {"date": "2018-11-16", "close": 44.8833, "volume": 1244673.0}, {"date": "2018-11-19", "close": 44.77, "volume": 1576791.0}, {"date": "2018-11-20", "close": 42.3167, "volume": 1954722.0}, {"date": "2018-11-21", "close": 43.2267, "volume": 1486593.0}, {"date": "2018-11-23", "close": 43.0233, "volume": 693687.0}, {"date": "2018-11-26", "close": 44.4567, "volume": 1958604.0}, {"date": "2018-11-27", "close": 44.2167, "volume": 2539860.0}, {"date": "2018-11-28", "close": 45.77, "volume": 1295559.0}, {"date": "2018-11-29", "close": 45.0033, "volume": 1353912.0}, {"date": "2018-11-30", "close": 45.5767, "volume": 2456763.0}, {"date": "2018-12-03", "close": 45.1633, "volume": 1271232.0}, {"date": "2018-12-04", "close": 43.2233, "volume": 3019029.0}, {"date": "2018-12-06", "close": 44.73, "volume": 3096012.0}, {"date": "2018-12-07", "close": 42.9167, "volume": 2372439.0}, {"date": "2018-12-10", "close": 43.25, "volume": 2494920.0}, {"date": "2018-12-11", "close": 43.2333, "volume": 1808121.0}, {"date": "2018-12-12", "close": 43.41, "volume": 1719765.0}, {"date": "2018-12-13", "close": 42.1733, "volume": 1211859.0}, {"date": "2018-12-14", "close": 41.1433, "volume": 1669551.0}, {"date": "2018-12-17", "close": 41.4733, "volume": 1654077.0}, {"date": "2018-12-18", "close": 41.79, "volume": 1274880.0}, {"date": "2018-12-19", "close": 40.63, "volume": 1415151.0}, {"date": "2018-12-20", "close": 40.2533, "volume": 1451358.0}, {"date": "2018-12-21", "close": 39.7767, "volume": 3051564.0}, {"date": "2018-12-24", "close": 38.5267, "volume": 780747.0}, {"date": "2018-12-26", "close": 40.1533, "volume": 1451877.0}, {"date": "2018-12-27", "close": 41.09, "volume": 1419762.0}, {"date": "2018-12-28", "close": 40.87, "volume": 939756.0}, {"date": "2018-12-31", "close": 41.1633, "volume": 1583565.0}, {"date": "2019-01-02", "close": 41.14, "volume": 1367991.0}, {"date": "2019-01-03", "close": 39.63, "volume": 1034136.0}, {"date": "2019-01-04", "close": 40.9967, "volume": 1251837.0}, {"date": "2019-01-07", "close": 41.47, "volume": 1003068.0}, {"date": "2019-01-08", "close": 42.7, "volume": 1529859.0}, {"date": "2019-01-09", "close": 42.72, "volume": 1471848.0}, {"date": "2019-01-10", "close": 42.69, "volume": 1477314.0}, {"date": "2019-01-11", "close": 42.6133, "volume": 1148697.0}, {"date": "2019-01-14", "close": 41.9733, "volume": 1529850.0}, {"date": "2019-01-15", "close": 41.9533, "volume": 1017888.0}, {"date": "2019-01-16", "close": 42.2333, "volume": 1116873.0}, {"date": "2019-01-17", "close": 43.41, "volume": 1719222.0}, {"date": "2019-01-18", "close": 45.5433, "volume": 1855830.0}, {"date": "2019-01-22", "close": 44.3, "volume": 2760672.0}, {"date": "2019-01-23", "close": 43.6467, "volume": 1070808.0}, {"date": "2019-01-24", "close": 43.86, "volume": 1137813.0}, {"date": "2019-01-25", "close": 44.8533, "volume": 833481.0}, {"date": "2019-01-28", "close": 45.2233, "volume": 1096818.0}, {"date": "2019-01-29", "close": 45.5167, "volume": 969831.0}, {"date": "2019-01-30", "close": 46.5033, "volume": 1492089.0}, {"date": "2019-01-31", "close": 45.31, "volume": 1558491.0}, {"date": "2019-02-01", "close": 46.0033, "volume": 1043637.0}, {"date": "2019-02-04", "close": 47.13, "volume": 1256592.0}, {"date": "2019-02-05", "close": 47.2467, "volume": 1506222.0}, {"date": "2019-02-06", "close": 46.33, "volume": 1685412.0}, {"date": "2019-02-07", "close": 47.6633, "volume": 2864733.0}, {"date": "2019-02-08", "close": 47.25, "volume": 1882317.0}, {"date": "2019-02-11", "close": 46.8633, "volume": 1589535.0}, {"date": "2019-02-12", "close": 47.29, "volume": 4778373.0}, {"date": "2019-02-13", "close": 48.0, "volume": 2017893.0}, {"date": "2019-02-14", "close": 48.29, "volume": 1609818.0}, {"date": "2019-02-15", "close": 48.79, "volume": 1291827.0}, {"date": "2019-02-19", "close": 49.8433, "volume": 1786686.0}, {"date": "2019-02-20", "close": 50.8333, "volume": 1424181.0}, {"date": "2019-02-21", "close": 50.6667, "volume": 2446341.0}, {"date": "2019-02-22", "close": 50.62, "volume": 1736541.0}, {"date": "2019-02-25", "close": 50.6567, "volume": 1771143.0}, {"date": "2019-02-26", "close": 50.3333, "volume": 1348065.0}, {"date": "2019-02-27", "close": 50.1533, "volume": 1829151.0}, {"date": "2019-02-28", "close": 50.2567, "volume": 1355931.0}, {"date": "2019-03-01", "close": 50.87, "volume": 1837866.0}, {"date": "2019-03-04", "close": 49.5433, "volume": 1677276.0}, {"date": "2019-03-05", "close": 48.6267, "volume": 1164369.0}, {"date": "2019-03-06", "close": 48.14, "volume": 1106217.0}, {"date": "2019-03-07", "close": 46.9567, "volume": 1649763.0}, {"date": "2019-03-08", "close": 47.57, "volume": 1532838.0}, {"date": "2019-03-11", "close": 48.7633, "volume": 1375434.0}, {"date": "2019-03-12", "close": 48.7867, "volume": 1290618.0}, {"date": "2019-03-13", "close": 49.5333, "volume": 1605618.0}, {"date": "2019-03-14", "close": 49.2333, "volume": 1347402.0}, {"date": "2019-03-15", "close": 49.0367, "volume": 2041791.0}, {"date": "2019-03-18", "close": 49.7667, "volume": 1087221.0}, {"date": "2019-03-19", "close": 48.0167, "volume": 1230270.0}, {"date": "2019-03-20", "close": 47.6267, "volume": 1219518.0}, {"date": "2019-03-21", "close": 48.6067, "volume": 884412.0}, {"date": "2019-03-22", "close": 47.5733, "volume": 1418916.0}, {"date": "2019-03-25", "close": 47.3967, "volume": 1219914.0}, {"date": "2019-03-26", "close": 48.1467, "volume": 1042902.0}, {"date": "2019-03-27", "close": 47.9633, "volume": 1041177.0}, {"date": "2019-03-28", "close": 48.4967, "volume": 1209075.0}, {"date": "2019-03-29", "close": 48.13, "volume": 1380303.0}, {"date": "2019-04-01", "close": 49.7567, "volume": 1231452.0}, {"date": "2019-04-02", "close": 49.53, "volume": 1318935.0}, {"date": "2019-04-03", "close": 49.98, "volume": 1673076.0}, {"date": "2019-04-04", "close": 50.7033, "volume": 1330086.0}, {"date": "2019-04-05", "close": 50.5833, "volume": 1350141.0}, {"date": "2019-04-08", "close": 50.8967, "volume": 577359.0}, {"date": "2019-04-09", "close": 50.2167, "volume": 815064.0}, {"date": "2019-04-10", "close": 50.1033, "volume": 1141272.0}, {"date": "2019-04-11", "close": 51.0967, "volume": 1423473.0}, {"date": "2019-04-12", "close": 51.2467, "volume": 1115673.0}, {"date": "2019-04-15", "close": 50.8233, "volume": 1343466.0}, {"date": "2019-04-16", "close": 51.61, "volume": 1355742.0}, {"date": "2019-04-17", "close": 52.36, "volume": 1409901.0}, {"date": "2019-04-18", "close": 51.7433, "volume": 1401975.0}, {"date": "2019-04-22", "close": 51.9567, "volume": 1120374.0}, {"date": "2019-04-23", "close": 51.6067, "volume": 1275036.0}, {"date": "2019-04-24", "close": 52.98, "volume": 2099061.0}, {"date": "2019-04-25", "close": 50.75, "volume": 4542468.0}, {"date": "2019-04-26", "close": 51.29, "volume": 1280139.0}, {"date": "2019-04-29", "close": 49.93, "volume": 1999824.0}, {"date": "2019-04-30", "close": 49.76, "volume": 1619610.0}, {"date": "2019-05-01", "close": 49.6533, "volume": 2437929.0}, {"date": "2019-05-02", "close": 50.0167, "volume": 1279737.0}, {"date": "2019-05-03", "close": 51.0967, "volume": 1025592.0}, {"date": "2019-05-06", "close": 51.2333, "volume": 1217805.0}, {"date": "2019-05-07", "close": 49.2433, "volume": 2195439.0}, {"date": "2019-05-08", "close": 48.5333, "volume": 1475541.0}, {"date": "2019-05-09", "close": 48.7333, "volume": 1048656.0}, {"date": "2019-05-10", "close": 48.7933, "volume": 1581993.0}, {"date": "2019-05-13", "close": 47.2867, "volume": 1697763.0}, {"date": "2019-05-14", "close": 48.0967, "volume": 1283775.0}, {"date": "2019-05-15", "close": 48.36, "volume": 1443498.0}, {"date": "2019-05-16", "close": 48.74, "volume": 1117224.0}, {"date": "2019-05-17", "close": 48.71, "volume": 1803951.0}, {"date": "2019-05-20", "close": 48.9733, "volume": 1561827.0}, {"date": "2019-05-21", "close": 48.63, "volume": 1238253.0}, {"date": "2019-05-22", "close": 47.91, "volume": 1836009.0}, {"date": "2019-05-23", "close": 46.56, "volume": 1508175.0}, {"date": "2019-05-24", "close": 46.16, "volume": 1748685.0}, {"date": "2019-05-28", "close": 45.6933, "volume": 2264697.0}, {"date": "2019-05-29", "close": 44.7533, "volume": 1644738.0}, {"date": "2019-05-30", "close": 44.7367, "volume": 1732227.0}, {"date": "2019-05-31", "close": 44.1467, "volume": 1695606.0}, {"date": "2019-06-03", "close": 43.8833, "volume": 2047020.0}, {"date": "2019-06-04", "close": 45.0767, "volume": 1491465.0}, {"date": "2019-06-05", "close": 45.2333, "volume": 1034880.0}, {"date": "2019-06-06", "close": 45.1267, "volume": 1221558.0}, {"date": "2019-06-07", "close": 45.3867, "volume": 847242.0}, {"date": "2019-06-10", "close": 46.3567, "volume": 986814.0}, {"date": "2019-06-11", "close": 46.9133, "volume": 1325496.0}, {"date": "2019-06-12", "close": 47.3333, "volume": 1288995.0}, {"date": "2019-06-13", "close": 47.1633, "volume": 1160778.0}, {"date": "2019-06-14", "close": 47.3467, "volume": 946341.0}, {"date": "2019-06-17", "close": 46.2933, "volume": 901683.0}, {"date": "2019-06-18", "close": 46.9433, "volume": 907398.0}, {"date": "2019-06-19", "close": 47.3433, "volume": 1087317.0}, {"date": "2019-06-20", "close": 48.5267, "volume": 1062531.0}, {"date": "2019-06-21", "close": 48.6567, "volume": 2071530.0}, {"date": "2019-06-24", "close": 47.5067, "volume": 1075197.0}, {"date": "2019-06-25", "close": 47.3533, "volume": 1008678.0}, {"date": "2019-06-26", "close": 47.8367, "volume": 819855.0}, {"date": "2019-06-27", "close": 49.0867, "volume": 1016646.0}, {"date": "2019-06-28", "close": 49.7533, "volume": 4196946.0}, {"date": "2019-07-01", "close": 49.99, "volume": 1128033.0}, {"date": "2019-07-02", "close": 49.5233, "volume": 914349.0}, {"date": "2019-07-03", "close": 49.8433, "volume": 580320.0}, {"date": "2019-07-05", "close": 50.0133, "volume": 493968.0}, {"date": "2019-07-08", "close": 49.0367, "volume": 1454778.0}, {"date": "2019-07-09", "close": 48.7767, "volume": 1122996.0}, {"date": "2019-07-10", "close": 47.5233, "volume": 1259622.0}, {"date": "2019-07-11", "close": 47.6, "volume": 1303566.0}, {"date": "2019-07-12", "close": 49.9833, "volume": 1470921.0}, {"date": "2019-07-15", "close": 49.5567, "volume": 1056549.0}, {"date": "2019-07-16", "close": 51.1533, "volume": 2265312.0}, {"date": "2019-07-17", "close": 51.2, "volume": 1778286.0}, {"date": "2019-07-18", "close": 51.2367, "volume": 1735338.0}, {"date": "2019-07-19", "close": 51.7333, "volume": 1249113.0}, {"date": "2019-07-22", "close": 52.06, "volume": 1571853.0}, {"date": "2019-07-23", "close": 53.5833, "volume": 1911861.0}, {"date": "2019-07-24", "close": 54.6767, "volume": 3434805.0}, {"date": "2019-07-25", "close": 54.34, "volume": 3885129.0}, {"date": "2019-07-26", "close": 54.9467, "volume": 1637166.0}, {"date": "2019-07-29", "close": 54.8433, "volume": 1123467.0}, {"date": "2019-07-30", "close": 55.09, "volume": 1681050.0}, {"date": "2019-07-31", "close": 55.66, "volume": 2256399.0}, {"date": "2019-08-01", "close": 55.4833, "volume": 3175983.0}, {"date": "2019-08-02", "close": 55.3533, "volume": 1880619.0}, {"date": "2019-08-05", "close": 54.0333, "volume": 3008283.0}, {"date": "2019-08-06", "close": 54.9833, "volume": 1559850.0}, {"date": "2019-08-07", "close": 55.5067, "volume": 2848164.0}, {"date": "2019-08-08", "close": 56.2567, "volume": 2958759.0}, {"date": "2019-08-09", "close": 55.0233, "volume": 1648680.0}, {"date": "2019-08-12", "close": 55.3533, "volume": 1646112.0}, {"date": "2019-08-13", "close": 57.26, "volume": 1683153.0}, {"date": "2019-08-14", "close": 55.38, "volume": 1701663.0}, {"date": "2019-08-15", "close": 54.07, "volume": 2457207.0}, {"date": "2019-08-16", "close": 55.23, "volume": 2205009.0}, {"date": "2019-08-19", "close": 55.28, "volume": 1826742.0}, {"date": "2019-08-20", "close": 54.74, "volume": 1882917.0}, {"date": "2019-08-21", "close": 55.1767, "volume": 1477023.0}, {"date": "2019-08-22", "close": 54.9333, "volume": 1210623.0}, {"date": "2019-08-23", "close": 52.9767, "volume": 1443525.0}, {"date": "2019-08-26", "close": 53.6467, "volume": 1246347.0}, {"date": "2019-08-27", "close": 53.17, "volume": 854196.0}, {"date": "2019-08-28", "close": 53.4833, "volume": 1500123.0}, {"date": "2019-08-29", "close": 54.0233, "volume": 1408437.0}, {"date": "2019-08-30", "close": 54.5867, "volume": 1393278.0}, {"date": "2019-09-03", "close": 53.14, "volume": 1725564.0}, {"date": "2019-09-04", "close": 53.77, "volume": 1454913.0}, {"date": "2019-09-05", "close": 54.8933, "volume": 2013129.0}, {"date": "2019-09-06", "close": 54.9167, "volume": 893193.0}, {"date": "2019-09-09", "close": 55.67, "volume": 2268234.0}, {"date": "2019-09-10", "close": 57.4667, "volume": 1903422.0}, {"date": "2019-09-11", "close": 58.2067, "volume": 1441359.0}, {"date": "2019-09-12", "close": 57.9033, "volume": 1280709.0}, {"date": "2019-09-13", "close": 57.9733, "volume": 747735.0}, {"date": "2019-09-16", "close": 58.08, "volume": 951561.0}, {"date": "2019-09-17", "close": 58.0, "volume": 1049616.0}, {"date": "2019-09-18", "close": 57.9633, "volume": 1061412.0}, {"date": "2019-09-19", "close": 57.0433, "volume": 1223331.0}, {"date": "2019-09-20", "close": 56.55, "volume": 2594634.0}, {"date": "2019-09-23", "close": 56.7667, "volume": 979431.0}, {"date": "2019-09-24", "close": 55.9233, "volume": 1069683.0}, {"date": "2019-09-25", "close": 57.7467, "volume": 1467594.0}, {"date": "2019-09-26", "close": 58.1733, "volume": 1442466.0}, {"date": "2019-09-27", "close": 57.3533, "volume": 1427682.0}, {"date": "2019-09-30", "close": 56.6567, "volume": 1729611.0}, {"date": "2019-10-01", "close": 55.1733, "volume": 1250919.0}, {"date": "2019-10-02", "close": 53.9167, "volume": 1820538.0}, {"date": "2019-10-03", "close": 54.2967, "volume": 1379283.0}, {"date": "2019-10-04", "close": 54.2533, "volume": 1089246.0}, {"date": "2019-10-07", "close": 54.8667, "volume": 1763484.0}, {"date": "2019-10-08", "close": 53.9267, "volume": 1178130.0}, {"date": "2019-10-09", "close": 55.13, "volume": 979809.0}, {"date": "2019-10-10", "close": 55.57, "volume": 786378.0}, {"date": "2019-10-11", "close": 57.0, "volume": 1395228.0}, {"date": "2019-10-14", "close": 57.08, "volume": 657006.0}, {"date": "2019-10-15", "close": 57.6867, "volume": 1455048.0}, {"date": "2019-10-16", "close": 58.52, "volume": 1656642.0}, {"date": "2019-10-17", "close": 58.8, "volume": 1228560.0}, {"date": "2019-10-18", "close": 59.51, "volume": 1519860.0}, {"date": "2019-10-21", "close": 59.9633, "volume": 1347732.0}, {"date": "2019-10-22", "close": 60.3467, "volume": 1222407.0}, {"date": "2019-10-23", "close": 60.9933, "volume": 1935744.0}, {"date": "2019-10-24", "close": 61.28, "volume": 2761653.0}, {"date": "2019-10-25", "close": 62.2, "volume": 1818813.0}, {"date": "2019-10-28", "close": 62.4567, "volume": 1256244.0}, {"date": "2019-10-29", "close": 63.0567, "volume": 1601118.0}, {"date": "2019-10-30", "close": 61.8, "volume": 1609791.0}, {"date": "2019-10-31", "close": 60.6933, "volume": 1518588.0}, {"date": "2019-11-01", "close": 62.7067, "volume": 1067781.0}, {"date": "2019-11-04", "close": 63.4433, "volume": 1419387.0}, {"date": "2019-11-05", "close": 64.09, "volume": 1125129.0}, {"date": "2019-11-06", "close": 64.38, "volume": 1264581.0}, {"date": "2019-11-07", "close": 64.8067, "volume": 1395627.0}, {"date": "2019-11-08", "close": 64.7267, "volume": 728775.0}, {"date": "2019-11-11", "close": 65.1267, "volume": 953193.0}, {"date": "2019-11-12", "close": 65.2133, "volume": 934977.0}, {"date": "2019-11-13", "close": 64.85, "volume": 1127322.0}, {"date": "2019-11-14", "close": 65.0233, "volume": 819684.0}, {"date": "2019-11-15", "close": 64.3067, "volume": 1499745.0}, {"date": "2019-11-18", "close": 64.3633, "volume": 1297458.0}, {"date": "2019-11-19", "close": 64.6633, "volume": 1352487.0}, {"date": "2019-11-20", "close": 63.7033, "volume": 1175733.0}, {"date": "2019-11-21", "close": 63.4733, "volume": 1255611.0}, {"date": "2019-11-22", "close": 63.19, "volume": 1299408.0}, {"date": "2019-11-25", "close": 63.9367, "volume": 1333518.0}, {"date": "2019-11-26", "close": 64.6867, "volume": 1799376.0}, {"date": "2019-11-27", "close": 65.1967, "volume": 1822794.0}, {"date": "2019-11-29", "close": 63.8633, "volume": 549147.0}, {"date": "2019-12-02", "close": 62.0933, "volume": 2184537.0}, {"date": "2019-12-03", "close": 60.6033, "volume": 4106676.0}, {"date": "2019-12-04", "close": 60.5933, "volume": 3894411.0}, {"date": "2019-12-05", "close": 61.2867, "volume": 3447588.0}, {"date": "2019-12-06", "close": 61.4367, "volume": 46470665.0}, {"date": "2019-12-09", "close": 62.2867, "volume": 2401206.0}, {"date": "2019-12-10", "close": 62.5067, "volume": 1385880.0}, {"date": "2019-12-11", "close": 61.9, "volume": 1935525.0}, {"date": "2019-12-12", "close": 62.4933, "volume": 1681821.0}, {"date": "2019-12-13", "close": 62.1367, "volume": 1411347.0}, {"date": "2019-12-16", "close": 62.0033, "volume": 1664841.0}, {"date": "2019-12-17", "close": 62.2267, "volume": 1511286.0}, {"date": "2019-12-18", "close": 61.88, "volume": 1186080.0}, {"date": "2019-12-19", "close": 61.95, "volume": 1000302.0}, {"date": "2019-12-20", "close": 62.73, "volume": 3507177.0}, {"date": "2019-12-23", "close": 62.4467, "volume": 1177284.0}, {"date": "2019-12-24", "close": 62.6633, "volume": 446991.0}, {"date": "2019-12-26", "close": 62.75, "volume": 543027.0}, {"date": "2019-12-27", "close": 62.9767, "volume": 648126.0}, {"date": "2019-12-30", "close": 62.8067, "volume": 792426.0}, {"date": "2019-12-31", "close": 63.26, "volume": 1273428.0}, {"date": "2020-01-02", "close": 64.01, "volume": 1916922.0}, {"date": "2020-01-03", "close": 63.2467, "volume": 1859979.0}, {"date": "2020-01-06", "close": 62.7467, "volume": 1935117.0}, {"date": "2020-01-07", "close": 62.9267, "volume": 1421499.0}, {"date": "2020-01-08", "close": 63.2233, "volume": 1310727.0}, {"date": "2020-01-09", "close": 64.6733, "volume": 1816314.0}, {"date": "2020-01-10", "close": 65.6567, "volume": 2302332.0}, {"date": "2020-01-13", "close": 66.87, "volume": 2274423.0}, {"date": "2020-01-14", "close": 68.0, "volume": 2179638.0}, {"date": "2020-01-15", "close": 68.69, "volume": 1367856.0}, {"date": "2020-01-16", "close": 69.6633, "volume": 1440795.0}, {"date": "2020-01-17", "close": 69.48, "volume": 1460346.0}, {"date": "2020-01-21", "close": 68.4733, "volume": 1472295.0}, {"date": "2020-01-22", "close": 67.6, "volume": 1206174.0}, {"date": "2020-01-23", "close": 68.4567, "volume": 1251612.0}, {"date": "2020-01-24", "close": 68.1567, "volume": 853938.0}, {"date": "2020-01-27", "close": 66.8967, "volume": 1338069.0}, {"date": "2020-01-28", "close": 67.1267, "volume": 967452.0}, {"date": "2020-01-29", "close": 67.64, "volume": 879537.0}, {"date": "2020-01-30", "close": 67.87, "volume": 1122210.0}, {"date": "2020-01-31", "close": 65.41, "volume": 1711329.0}, {"date": "2020-02-03", "close": 66.2833, "volume": 1327938.0}, {"date": "2020-02-04", "close": 68.11, "volume": 1263450.0}, {"date": "2020-02-05", "close": 68.9833, "volume": 1479351.0}, {"date": "2020-02-06", "close": 72.6167, "volume": 2429295.0}, {"date": "2020-02-07", "close": 73.53, "volume": 1655205.0}, {"date": "2020-02-10", "close": 73.4033, "volume": 1244694.0}, {"date": "2020-02-11", "close": 73.1467, "volume": 1073316.0}, {"date": "2020-02-12", "close": 74.29, "volume": 789780.0}, {"date": "2020-02-13", "close": 74.3267, "volume": 631644.0}, {"date": "2020-02-14", "close": 73.97, "volume": 645345.0}, {"date": "2020-02-18", "close": 74.18, "volume": 580329.0}, {"date": "2020-02-19", "close": 75.0133, "volume": 870360.0}, {"date": "2020-02-20", "close": 75.24, "volume": 995340.0}, {"date": "2020-02-21", "close": 74.1833, "volume": 872523.0}, {"date": "2020-02-24", "close": 72.1333, "volume": 1320456.0}, {"date": "2020-02-25", "close": 69.6433, "volume": 1097940.0}, {"date": "2020-02-26", "close": 68.76, "volume": 1251282.0}, {"date": "2020-02-27", "close": 66.0667, "volume": 1813125.0}, {"date": "2020-02-28", "close": 64.6, "volume": 3191553.0}, {"date": "2020-03-02", "close": 66.6933, "volume": 2835756.0}, {"date": "2020-03-03", "close": 64.7333, "volume": 1840743.0}, {"date": "2020-03-04", "close": 68.6767, "volume": 2055639.0}, {"date": "2020-03-05", "close": 67.1833, "volume": 1685199.0}, {"date": "2020-03-06", "close": 66.1467, "volume": 2079006.0}, {"date": "2020-03-09", "close": 60.5667, "volume": 3285747.0}, {"date": "2020-03-10", "close": 63.5867, "volume": 3502281.0}, {"date": "2020-03-11", "close": 60.0, "volume": 2160405.0}, {"date": "2020-03-12", "close": 55.7933, "volume": 3890715.0}, {"date": "2020-03-13", "close": 59.31, "volume": 3056991.0}, {"date": "2020-03-16", "close": 53.6633, "volume": 2236494.0}, {"date": "2020-03-17", "close": 56.7833, "volume": 3038859.0}, {"date": "2020-03-18", "close": 56.3367, "volume": 2808966.0}, {"date": "2020-03-19", "close": 54.0333, "volume": 2205372.0}, {"date": "2020-03-20", "close": 56.2267, "volume": 3457002.0}, {"date": "2020-03-23", "close": 57.2867, "volume": 1996455.0}, {"date": "2020-03-24", "close": 62.6233, "volume": 2355783.0}, {"date": "2020-03-25", "close": 67.765, "volume": 2782050.0}, {"date": "2020-03-26", "close": 70.3, "volume": 2158024.0}, {"date": "2020-03-27", "close": 64.165, "volume": 2970788.0}, {"date": "2020-03-30", "close": 67.335, "volume": 2828866.0}, {"date": "2020-03-31", "close": 65.63, "volume": 2911938.0}, {"date": "2020-04-01", "close": 61.165, "volume": 1588180.0}, {"date": "2020-04-02", "close": 62.105, "volume": 2406676.0}, {"date": "2020-04-03", "close": 61.255, "volume": 1285922.0}, {"date": "2020-04-06", "close": 69.09, "volume": 1977224.0}, {"date": "2020-04-07", "close": 71.32, "volume": 2546706.0}, {"date": "2020-04-08", "close": 69.15, "volume": 1779322.0}, {"date": "2020-04-09", "close": 67.575, "volume": 2638354.0}, {"date": "2020-04-13", "close": 64.945, "volume": 1639906.0}, {"date": "2020-04-14", "close": 66.75, "volume": 1882326.0}, {"date": "2020-04-15", "close": 66.38, "volume": 1418968.0}, {"date": "2020-04-16", "close": 68.085, "volume": 1456460.0}, {"date": "2020-04-17", "close": 68.325, "volume": 1370558.0}, {"date": "2020-04-20", "close": 64.945, "volume": 1438928.0}, {"date": "2020-04-21", "close": 62.085, "volume": 2027038.0}, {"date": "2020-04-22", "close": 64.125, "volume": 2072626.0}, {"date": "2020-04-23", "close": 70.625, "volume": 3288984.0}, {"date": "2020-04-24", "close": 70.815, "volume": 2464816.0}, {"date": "2020-04-27", "close": 71.3, "volume": 1284880.0}, {"date": "2020-04-28", "close": 72.245, "volume": 1227742.0}, {"date": "2020-04-29", "close": 74.305, "volume": 1726476.0}, {"date": "2020-04-30", "close": 72.645, "volume": 1225464.0}, {"date": "2020-05-01", "close": 73.515, "volume": 1856918.0}, {"date": "2020-05-04", "close": 74.035, "volume": 1196590.0}, {"date": "2020-05-05", "close": 76.82, "volume": 1603340.0}, {"date": "2020-05-06", "close": 76.145, "volume": 1634506.0}, {"date": "2020-05-07", "close": 74.855, "volume": 2734506.0}, {"date": "2020-05-08", "close": 76.38, "volume": 1370890.0}, {"date": "2020-05-11", "close": 77.875, "volume": 1655336.0}, {"date": "2020-05-12", "close": 77.27, "volume": 1407534.0}, {"date": "2020-05-13", "close": 74.78, "volume": 1456090.0}, {"date": "2020-05-14", "close": 74.075, "volume": 2706988.0}, {"date": "2020-05-15", "close": 74.525, "volume": 1904688.0}, {"date": "2020-05-18", "close": 77.225, "volume": 1822370.0}, {"date": "2020-05-19", "close": 76.67, "volume": 1324462.0}, {"date": "2020-05-20", "close": 77.755, "volume": 1392336.0}, {"date": "2020-05-21", "close": 77.955, "volume": 960852.0}, {"date": "2020-05-22", "close": 79.395, "volume": 1250144.0}, {"date": "2020-05-26", "close": 82.1, "volume": 2256458.0}, {"date": "2020-05-27", "close": 83.395, "volume": 2015670.0}, {"date": "2020-05-28", "close": 82.89, "volume": 1621454.0}, {"date": "2020-05-29", "close": 85.545, "volume": 2373972.0}, {"date": "2020-06-01", "close": 84.0, "volume": 1333986.0}, {"date": "2020-06-02", "close": 82.79, "volume": 1947342.0}, {"date": "2020-06-03", "close": 83.25, "volume": 1683304.0}, {"date": "2020-06-04", "close": 82.97, "volume": 1553672.0}, {"date": "2020-06-05", "close": 84.815, "volume": 1786698.0}, {"date": "2020-06-08", "close": 83.435, "volume": 1550482.0}, {"date": "2020-06-09", "close": 81.94, "volume": 1878700.0}, {"date": "2020-06-10", "close": 82.655, "volume": 2037710.0}, {"date": "2020-06-11", "close": 78.625, "volume": 1435860.0}, {"date": "2020-06-12", "close": 78.94, "volume": 1574686.0}, {"date": "2020-06-15", "close": 81.09, "volume": 1506852.0}, {"date": "2020-06-16", "close": 81.135, "volume": 1271684.0}, {"date": "2020-06-17", "close": 81.68, "volume": 988606.0}, {"date": "2020-06-18", "close": 82.34, "volume": 1048750.0}, {"date": "2020-06-19", "close": 84.105, "volume": 3621124.0}, {"date": "2020-06-22", "close": 81.75, "volume": 2200390.0}, {"date": "2020-06-23", "close": 82.485, "volume": 1103976.0}, {"date": "2020-06-24", "close": 81.67, "volume": 1155540.0}, {"date": "2020-06-25", "close": 81.505, "volume": 1190258.0}, {"date": "2020-06-26", "close": 81.5, "volume": 3259040.0}, {"date": "2020-06-29", "close": 82.335, "volume": 1558950.0}, {"date": "2020-06-30", "close": 84.795, "volume": 1795980.0}, {"date": "2020-07-01", "close": 84.18, "volume": 1731700.0}, {"date": "2020-07-02", "close": 85.435, "volume": 1744608.0}, {"date": "2020-07-06", "close": 87.94, "volume": 1810532.0}, {"date": "2020-07-07", "close": 87.815, "volume": 1206594.0}, {"date": "2020-07-08", "close": 88.435, "volume": 1349720.0}, {"date": "2020-07-09", "close": 88.21, "volume": 1330746.0}, {"date": "2020-07-10", "close": 88.44, "volume": 1029690.0}, {"date": "2020-07-13", "close": 86.145, "volume": 1237484.0}, {"date": "2020-07-14", "close": 88.865, "volume": 1146776.0}, {"date": "2020-07-15", "close": 89.68, "volume": 972784.0}, {"date": "2020-07-16", "close": 90.485, "volume": 1034982.0}, {"date": "2020-07-17", "close": 93.215, "volume": 1336088.0}, {"date": "2020-07-20", "close": 93.795, "volume": 939108.0}, {"date": "2020-07-21", "close": 93.72, "volume": 933348.0}, {"date": "2020-07-22", "close": 93.125, "volume": 1102690.0}, {"date": "2020-07-23", "close": 92.06, "volume": 1370624.0}, {"date": "2020-07-24", "close": 91.12, "volume": 1771412.0}, {"date": "2020-07-27", "close": 92.645, "volume": 2098876.0}, {"date": "2020-07-28", "close": 91.2, "volume": 1375280.0}, {"date": "2020-07-29", "close": 91.16, "volume": 2500670.0}, {"date": "2020-07-30", "close": 90.105, "volume": 2162268.0}, {"date": "2020-07-31", "close": 91.41, "volume": 1528734.0}, {"date": "2020-08-03", "close": 91.21, "volume": 1198848.0}, {"date": "2020-08-04", "close": 92.505, "volume": 1271806.0}, {"date": "2020-08-05", "close": 92.7, "volume": 1183410.0}, {"date": "2020-08-06", "close": 93.595, "volume": 1130334.0}, {"date": "2020-08-07", "close": 92.99, "volume": 1261608.0}, {"date": "2020-08-10", "close": 93.49, "volume": 1371964.0}, {"date": "2020-08-11", "close": 93.975, "volume": 1469566.0}, {"date": "2020-08-12", "close": 96.175, "volume": 1944370.0}, {"date": "2020-08-13", "close": 96.25, "volume": 1380718.0}, {"date": "2020-08-14", "close": 95.78, "volume": 915126.0}, {"date": "2020-08-17", "close": 96.635, "volume": 1359498.0}, {"date": "2020-08-18", "close": 97.7, "volume": 2105668.0}, {"date": "2020-08-19", "close": 97.995, "volume": 1414220.0}, {"date": "2020-08-20", "close": 97.91, "volume": 1059274.0}, {"date": "2020-08-21", "close": 98.625, "volume": 1482742.0}, {"date": "2020-08-24", "close": 99.415, "volume": 850904.0}, {"date": "2020-08-25", "close": 98.835, "volume": 1205136.0}, {"date": "2020-08-26", "close": 99.5, "volume": 811398.0}, {"date": "2020-08-27", "close": 99.535, "volume": 1635156.0}, {"date": "2020-08-28", "close": 100.16, "volume": 1115306.0}, {"date": "2020-08-31", "close": 101.09, "volume": 1779600.0}, {"date": "2020-09-01", "close": 102.065, "volume": 1253106.0}, {"date": "2020-09-02", "close": 101.805, "volume": 1579218.0}, {"date": "2020-09-03", "close": 99.36, "volume": 1702046.0}, {"date": "2020-09-04", "close": 98.13, "volume": 1742114.0}, {"date": "2020-09-08", "close": 97.14, "volume": 2294674.0}, {"date": "2020-09-09", "close": 99.52, "volume": 2331544.0}, {"date": "2020-09-10", "close": 97.285, "volume": 1376040.0}, {"date": "2020-09-11", "close": 97.82, "volume": 1361650.0}, {"date": "2020-09-14", "close": 96.575, "volume": 1598570.0}, {"date": "2020-09-15", "close": 98.73, "volume": 2433350.0}, {"date": "2020-09-16", "close": 95.04, "volume": 1911938.0}, {"date": "2020-09-17", "close": 95.25, "volume": 1625810.0}, {"date": "2020-09-18", "close": 92.035, "volume": 3200486.0}, {"date": "2020-09-21", "close": 89.305, "volume": 3587202.0}, {"date": "2020-09-22", "close": 90.36, "volume": 2562308.0}, {"date": "2020-09-23", "close": 91.09, "volume": 2150156.0}, {"date": "2020-09-24", "close": 91.965, "volume": 2306606.0}, {"date": "2020-09-25", "close": 91.205, "volume": 1558040.0}, {"date": "2020-09-28", "close": 93.675, "volume": 1587856.0}, {"date": "2020-09-29", "close": 92.555, "volume": 2627788.0}, {"date": "2020-09-30", "close": 90.46, "volume": 2013446.0}, {"date": "2020-10-01", "close": 91.385, "volume": 1854998.0}, {"date": "2020-10-02", "close": 92.28, "volume": 1190326.0}, {"date": "2020-10-05", "close": 94.23, "volume": 1414730.0}, {"date": "2020-10-06", "close": 94.555, "volume": 1529162.0}, {"date": "2020-10-07", "close": 96.465, "volume": 1516014.0}, {"date": "2020-10-08", "close": 98.555, "volume": 1281074.0}, {"date": "2020-10-09", "close": 99.88, "volume": 1733758.0}, {"date": "2020-10-12", "close": 100.38, "volume": 1153036.0}, {"date": "2020-10-13", "close": 100.305, "volume": 1003298.0}, {"date": "2020-10-14", "close": 101.255, "volume": 885080.0}, {"date": "2020-10-15", "close": 102.005, "volume": 761376.0}, {"date": "2020-10-16", "close": 100.29, "volume": 1121052.0}, {"date": "2020-10-19", "close": 98.45, "volume": 1184170.0}, {"date": "2020-10-20", "close": 99.56, "volume": 794896.0}, {"date": "2020-10-21", "close": 98.14, "volume": 1175160.0}, {"date": "2020-10-22", "close": 98.08, "volume": 1172470.0}, {"date": "2020-10-23", "close": 100.31, "volume": 1285314.0}, {"date": "2020-10-26", "close": 99.205, "volume": 1641798.0}, {"date": "2020-10-27", "close": 94.795, "volume": 1822066.0}, {"date": "2020-10-28", "close": 93.33, "volume": 1652576.0}, {"date": "2020-10-29", "close": 95.175, "volume": 1571780.0}, {"date": "2020-10-30", "close": 95.185, "volume": 1606320.0}, {"date": "2020-11-02", "close": 96.875, "volume": 1371930.0}, {"date": "2020-11-03", "close": 99.07, "volume": 1006964.0}, {"date": "2020-11-04", "close": 100.2, "volume": 1219044.0}, {"date": "2020-11-05", "close": 103.085, "volume": 1122094.0}, {"date": "2020-11-06", "close": 103.51, "volume": 848568.0}, {"date": "2020-11-09", "close": 99.645, "volume": 2020868.0}, {"date": "2020-11-10", "close": 98.74, "volume": 1734346.0}, {"date": "2020-11-11", "close": 99.0, "volume": 1704248.0}, {"date": "2020-11-12", "close": 98.635, "volume": 1552026.0}, {"date": "2020-11-13", "close": 101.375, "volume": 1258286.0}, {"date": "2020-11-16", "close": 103.055, "volume": 1552148.0}, {"date": "2020-11-17", "close": 102.965, "volume": 1068310.0}, {"date": "2020-11-18", "close": 102.25, "volume": 1034718.0}, {"date": "2020-11-19", "close": 102.765, "volume": 1077456.0}, {"date": "2020-11-20", "close": 102.81, "volume": 856394.0}, {"date": "2020-11-23", "close": 101.12, "volume": 1453742.0}, {"date": "2020-11-24", "close": 101.735, "volume": 1450714.0}, {"date": "2020-11-25", "close": 101.455, "volume": 1028970.0}, {"date": "2020-11-27", "close": 100.995, "volume": 484246.0}, {"date": "2020-11-30", "close": 101.68, "volume": 1931140.0}, {"date": "2020-12-01", "close": 105.52, "volume": 2686694.0}, {"date": "2020-12-02", "close": 102.415, "volume": 1607790.0}, {"date": "2020-12-03", "close": 103.505, "volume": 1190234.0}, {"date": "2020-12-04", "close": 104.625, "volume": 1345178.0}, {"date": "2020-12-07", "close": 104.04, "volume": 1027712.0}, {"date": "2020-12-08", "close": 105.07, "volume": 1024352.0}, {"date": "2020-12-09", "close": 101.385, "volume": 1352510.0}, {"date": "2020-12-10", "close": 99.35, "volume": 1508468.0}, {"date": "2020-12-11", "close": 100.395, "volume": 1179388.0}, {"date": "2020-12-14", "close": 97.675, "volume": 1614352.0}, {"date": "2020-12-15", "close": 99.14, "volume": 1031442.0}, {"date": "2020-12-16", "close": 97.5, "volume": 1141762.0}, {"date": "2020-12-17", "close": 98.03, "volume": 1884542.0}, {"date": "2020-12-18", "close": 99.77, "volume": 3163070.0}, {"date": "2020-12-21", "close": 98.91, "volume": 1078530.0}, {"date": "2020-12-22", "close": 99.33, "volume": 928210.0}, {"date": "2020-12-23", "close": 98.415, "volume": 695108.0}, {"date": "2020-12-24", "close": 99.125, "volume": 293710.0}, {"date": "2020-12-28", "close": 97.455, "volume": 791380.0}, {"date": "2020-12-29", "close": 97.065, "volume": 857418.0}, {"date": "2020-12-30", "close": 96.81, "volume": 992100.0}, {"date": "2020-12-31", "close": 97.59, "volume": 995424.0}, {"date": "2021-01-04", "close": 95.345, "volume": 2079512.0}, {"date": "2021-01-05", "close": 95.875, "volume": 2724904.0}, {"date": "2021-01-06", "close": 96.65, "volume": 2098106.0}, {"date": "2021-01-07", "close": 100.98, "volume": 2042082.0}, {"date": "2021-01-08", "close": 102.78, "volume": 1281788.0}, {"date": "2021-01-11", "close": 101.17, "volume": 1205026.0}, {"date": "2021-01-12", "close": 101.675, "volume": 752042.0}, {"date": "2021-01-13", "close": 100.48, "volume": 1079480.0}, {"date": "2021-01-14", "close": 103.755, "volume": 1350170.0}, {"date": "2021-01-15", "close": 103.695, "volume": 1554534.0}, {"date": "2021-01-19", "close": 103.755, "volume": 1074956.0}, {"date": "2021-01-20", "close": 104.48, "volume": 1578638.0}, {"date": "2021-01-21", "close": 103.86, "volume": 1196684.0}, {"date": "2021-01-22", "close": 102.305, "volume": 996576.0}, {"date": "2021-01-25", "close": 105.56, "volume": 1216854.0}, {"date": "2021-01-26", "close": 103.77, "volume": 1244164.0}, {"date": "2021-01-27", "close": 97.165, "volume": 1511822.0}, {"date": "2021-01-28", "close": 99.51, "volume": 1414516.0}, {"date": "2021-01-29", "close": 97.0, "volume": 1480414.0}, {"date": "2021-02-01", "close": 99.55, "volume": 1525840.0}, {"date": "2021-02-02", "close": 102.285, "volume": 1000602.0}, {"date": "2021-02-03", "close": 98.875, "volume": 1470774.0}, {"date": "2021-02-04", "close": 102.18, "volume": 2493020.0}, {"date": "2021-02-05", "close": 104.725, "volume": 1558218.0}, {"date": "2021-02-08", "close": 106.125, "volume": 1263774.0}, {"date": "2021-02-09", "close": 107.76, "volume": 1301292.0}, {"date": "2021-02-10", "close": 104.495, "volume": 1861406.0}, {"date": "2021-02-11", "close": 104.02, "volume": 1361218.0}, {"date": "2021-02-12", "close": 106.105, "volume": 632482.0}, {"date": "2021-02-16", "close": 105.095, "volume": 933322.0}, {"date": "2021-02-17", "close": 103.995, "volume": 737486.0}, {"date": "2021-02-18", "close": 105.895, "volume": 975218.0}, {"date": "2021-02-19", "close": 107.82, "volume": 1269830.0}, {"date": "2021-02-22", "close": 105.88, "volume": 962290.0}, {"date": "2021-02-23", "close": 105.81, "volume": 1242234.0}, {"date": "2021-02-24", "close": 108.655, "volume": 1274378.0}, {"date": "2021-02-25", "close": 107.765, "volume": 1099720.0}, {"date": "2021-02-26", "close": 107.385, "volume": 1445502.0}, {"date": "2021-03-01", "close": 110.36, "volume": 1945824.0}, {"date": "2021-03-02", "close": 111.205, "volume": 1272192.0}, {"date": "2021-03-03", "close": 111.38, "volume": 1475248.0}, {"date": "2021-03-04", "close": 107.51, "volume": 2063374.0}, {"date": "2021-03-05", "close": 109.925, "volume": 2158864.0}, {"date": "2021-03-08", "close": 109.325, "volume": 1503746.0}, {"date": "2021-03-09", "close": 111.91, "volume": 1368382.0}, {"date": "2021-03-10", "close": 112.965, "volume": 1280070.0}, {"date": "2021-03-11", "close": 114.835, "volume": 908520.0}, {"date": "2021-03-12", "close": 116.905, "volume": 1236828.0}, {"date": "2021-03-15", "close": 115.995, "volume": 1018978.0}, {"date": "2021-03-16", "close": 114.49, "volume": 824360.0}, {"date": "2021-03-17", "close": 113.96, "volume": 1238726.0}, {"date": "2021-03-18", "close": 115.05, "volume": 2017934.0}, {"date": "2021-03-19", "close": 115.305, "volume": 2666230.0}, {"date": "2021-03-22", "close": 115.625, "volume": 1564470.0}, {"date": "2021-03-23", "close": 115.825, "volume": 1748294.0}, {"date": "2021-03-24", "close": 117.055, "volume": 1644010.0}, {"date": "2021-03-25", "close": 115.88, "volume": 1724402.0}, {"date": "2021-03-26", "close": 117.875, "volume": 1384612.0}, {"date": "2021-03-29", "close": 117.67, "volume": 1336736.0}, {"date": "2021-03-30", "close": 120.305, "volume": 1691496.0}, {"date": "2021-03-31", "close": 120.205, "volume": 1336260.0}, {"date": "2021-04-01", "close": 121.845, "volume": 1058882.0}, {"date": "2021-04-05", "close": 123.15, "volume": 1254796.0}, {"date": "2021-04-06", "close": 122.295, "volume": 991930.0}, {"date": "2021-04-07", "close": 121.7, "volume": 952836.0}, {"date": "2021-04-08", "close": 122.49, "volume": 1139286.0}, {"date": "2021-04-09", "close": 124.64, "volume": 1318398.0}, {"date": "2021-04-12", "close": 124.51, "volume": 1343438.0}, {"date": "2021-04-13", "close": 124.165, "volume": 1304914.0}, {"date": "2021-04-14", "close": 123.945, "volume": 1034886.0}, {"date": "2021-04-15", "close": 125.045, "volume": 1113332.0}, {"date": "2021-04-16", "close": 125.685, "volume": 1512768.0}, {"date": "2021-04-19", "close": 123.955, "volume": 1216744.0}, {"date": "2021-04-20", "close": 123.82, "volume": 1200058.0}, {"date": "2021-04-21", "close": 123.35, "volume": 2034220.0}, {"date": "2021-04-22", "close": 125.375, "volume": 2113432.0}, {"date": "2021-04-23", "close": 128.88, "volume": 1575498.0}, {"date": "2021-04-26", "close": 126.745, "volume": 1251182.0}, {"date": "2021-04-27", "close": 129.18, "volume": 1026518.0}, {"date": "2021-04-28", "close": 128.61, "volume": 992156.0}, {"date": "2021-04-29", "close": 129.655, "volume": 666684.0}, {"date": "2021-04-30", "close": 128.905, "volume": 936596.0}, {"date": "2021-05-03", "close": 130.835, "volume": 1039572.0}, {"date": "2021-05-04", "close": 132.375, "volume": 1160870.0}, {"date": "2021-05-05", "close": 132.065, "volume": 745784.0}, {"date": "2021-05-06", "close": 132.48, "volume": 833122.0}, {"date": "2021-05-07", "close": 134.785, "volume": 722068.0}, {"date": "2021-05-10", "close": 135.065, "volume": 1138744.0}, {"date": "2021-05-11", "close": 132.07, "volume": 1591256.0}, {"date": "2021-05-12", "close": 128.19, "volume": 1745042.0}, {"date": "2021-05-13", "close": 131.985, "volume": 1222284.0}, {"date": "2021-05-14", "close": 134.785, "volume": 763636.0}, {"date": "2021-05-17", "close": 135.115, "volume": 1007374.0}, {"date": "2021-05-18", "close": 132.51, "volume": 1358636.0}, {"date": "2021-05-19", "close": 132.075, "volume": 1562538.0}, {"date": "2021-05-20", "close": 132.3, "volume": 898324.0}, {"date": "2021-05-21", "close": 131.47, "volume": 1484470.0}, {"date": "2021-05-24", "close": 132.345, "volume": 1581898.0}, {"date": "2021-05-25", "close": 130.665, "volume": 1415394.0}, {"date": "2021-05-26", "close": 131.335, "volume": 1118134.0}, {"date": "2021-05-27", "close": 132.16, "volume": 5650932.0}, {"date": "2021-05-28", "close": 132.725, "volume": 1233230.0}, {"date": "2021-06-01", "close": 133.925, "volume": 1271152.0}, {"date": "2021-06-02", "close": 131.71, "volume": 1396588.0}, {"date": "2021-06-03", "close": 132.09, "volume": 1731298.0}, {"date": "2021-06-04", "close": 130.135, "volume": 1443292.0}, {"date": "2021-06-07", "close": 127.145, "volume": 1704248.0}, {"date": "2021-06-08", "close": 127.7, "volume": 1394160.0}, {"date": "2021-06-09", "close": 124.885, "volume": 2082842.0}, {"date": "2021-06-10", "close": 124.205, "volume": 1385560.0}, {"date": "2021-06-11", "close": 125.515, "volume": 1315000.0}, {"date": "2021-06-14", "close": 125.065, "volume": 1062128.0}, {"date": "2021-06-15", "close": 126.705, "volume": 1034158.0}, {"date": "2021-06-16", "close": 126.22, "volume": 934276.0}, {"date": "2021-06-17", "close": 124.595, "volume": 1083108.0}, {"date": "2021-06-18", "close": 123.175, "volume": 1751328.0}, {"date": "2021-06-21", "close": 125.7, "volume": 995052.0}, {"date": "2021-06-22", "close": 126.465, "volume": 993100.0}, {"date": "2021-06-23", "close": 126.48, "volume": 642280.0}, {"date": "2021-06-24", "close": 126.05, "volume": 1045770.0}, {"date": "2021-06-25", "close": 126.805, "volume": 2427642.0}, {"date": "2021-06-28", "close": 127.79, "volume": 1065300.0}, {"date": "2021-06-29", "close": 127.515, "volume": 1208876.0}, {"date": "2021-06-30", "close": 126.9, "volume": 1778726.0}, {"date": "2021-07-01", "close": 129.0, "volume": 1513338.0}, {"date": "2021-07-02", "close": 129.0, "volume": 980992.0}, {"date": "2021-07-06", "close": 127.265, "volume": 1382340.0}, {"date": "2021-07-07", "close": 129.585, "volume": 1305174.0}, {"date": "2021-07-08", "close": 128.22, "volume": 1200276.0}, {"date": "2021-07-09", "close": 130.29, "volume": 1277358.0}, {"date": "2021-07-12", "close": 128.81, "volume": 1311586.0}, {"date": "2021-07-13", "close": 128.79, "volume": 1004488.0}, {"date": "2021-07-14", "close": 129.38, "volume": 996236.0}, {"date": "2021-07-15", "close": 129.405, "volume": 826658.0}, {"date": "2021-07-16", "close": 126.97, "volume": 1499588.0}, {"date": "2021-07-19", "close": 125.075, "volume": 1166414.0}, {"date": "2021-07-20", "close": 126.52, "volume": 1144494.0}, {"date": "2021-07-21", "close": 127.205, "volume": 865640.0}, {"date": "2021-07-22", "close": 127.67, "volume": 580552.0}, {"date": "2021-07-23", "close": 130.54, "volume": 833612.0}, {"date": "2021-07-26", "close": 129.39, "volume": 900660.0}, {"date": "2021-07-27", "close": 129.635, "volume": 1573600.0}, {"date": "2021-07-28", "close": 129.515, "volume": 1652074.0}, {"date": "2021-07-29", "close": 133.995, "volume": 1346282.0}, {"date": "2021-07-30", "close": 134.575, "volume": 1013948.0}, {"date": "2021-08-02", "close": 133.395, "volume": 885446.0}, {"date": "2021-08-03", "close": 136.91, "volume": 1061320.0}, {"date": "2021-08-04", "close": 135.18, "volume": 979658.0}, {"date": "2021-08-05", "close": 136.095, "volume": 776750.0}, {"date": "2021-08-06", "close": 136.36, "volume": 525880.0}, {"date": "2021-08-09", "close": 136.095, "volume": 585718.0}, {"date": "2021-08-10", "close": 136.205, "volume": 829784.0}, {"date": "2021-08-11", "close": 138.165, "volume": 824234.0}, {"date": "2021-08-12", "close": 139.525, "volume": 635542.0}, {"date": "2021-08-13", "close": 140.5, "volume": 658304.0}, {"date": "2021-08-16", "close": 140.84, "volume": 685816.0}, {"date": "2021-08-17", "close": 139.9, "volume": 667894.0}, {"date": "2021-08-18", "close": 138.235, "volume": 1127316.0}, {"date": "2021-08-19", "close": 139.755, "volume": 1001366.0}, {"date": "2021-08-20", "close": 141.255, "volume": 783754.0}, {"date": "2021-08-23", "close": 142.07, "volume": 710342.0}, {"date": "2021-08-24", "close": 142.765, "volume": 533210.0}, {"date": "2021-08-25", "close": 143.03, "volume": 700972.0}, {"date": "2021-08-26", "close": 143.05, "volume": 883760.0}, {"date": "2021-08-27", "close": 144.89, "volume": 876510.0}, {"date": "2021-08-30", "close": 146.92, "volume": 859604.0}, {"date": "2021-08-31", "close": 144.36, "volume": 2022326.0}, {"date": "2021-09-01", "close": 146.445, "volume": 1131134.0}, {"date": "2021-09-02", "close": 149.945, "volume": 1272400.0}, {"date": "2021-09-03", "close": 150.575, "volume": 913770.0}, {"date": "2021-09-07", "close": 150.98, "volume": 1366484.0}, {"date": "2021-09-08", "close": 149.865, "volume": 1207024.0}, {"date": "2021-09-09", "close": 144.825, "volume": 2359386.0}, {"date": "2021-09-10", "close": 145.73, "volume": 1379234.0}, {"date": "2021-09-13", "close": 144.935, "volume": 1242682.0}, {"date": "2021-09-14", "close": 144.33, "volume": 1138006.0}, {"date": "2021-09-15", "close": 145.39, "volume": 1424248.0}, {"date": "2021-09-16", "close": 145.75, "volume": 861330.0}, {"date": "2021-09-17", "close": 144.825, "volume": 1978212.0}, {"date": "2021-09-20", "close": 145.745, "volume": 1288062.0}, {"date": "2021-09-21", "close": 149.1, "volume": 1834234.0}, {"date": "2021-09-22", "close": 148.365, "volume": 1122286.0}, {"date": "2021-09-23", "close": 149.835, "volume": 1046270.0}, {"date": "2021-09-24", "close": 151.485, "volume": 804912.0}, {"date": "2021-09-27", "close": 149.265, "volume": 917618.0}, {"date": "2021-09-28", "close": 146.755, "volume": 930166.0}, {"date": "2021-09-29", "close": 146.585, "volume": 914572.0}, {"date": "2021-09-30", "close": 142.99, "volume": 1729622.0}, {"date": "2021-10-01", "close": 142.765, "volume": 1021486.0}, {"date": "2021-10-04", "close": 141.68, "volume": 1085844.0}, {"date": "2021-10-05", "close": 144.8, "volume": 1440024.0}, {"date": "2021-10-06", "close": 146.42, "volume": 675442.0}, {"date": "2021-10-07", "close": 146.86, "volume": 1162866.0}, {"date": "2021-10-08", "close": 143.835, "volume": 1072504.0}, {"date": "2021-10-11", "close": 143.475, "volume": 556280.0}, {"date": "2021-10-12", "close": 142.885, "volume": 745394.0}, {"date": "2021-10-13", "close": 142.385, "volume": 776036.0}, {"date": "2021-10-14", "close": 147.79, "volume": 1079758.0}, {"date": "2021-10-15", "close": 151.255, "volume": 1243474.0}, {"date": "2021-10-18", "close": 153.835, "volume": 873966.0}, {"date": "2021-10-19", "close": 154.015, "volume": 619850.0}, {"date": "2021-10-20", "close": 156.59, "volume": 977596.0}, {"date": "2021-10-21", "close": 159.345, "volume": 1116518.0}, {"date": "2021-10-22", "close": 160.865, "volume": 1081622.0}, {"date": "2021-10-25", "close": 162.35, "volume": 1085758.0}, {"date": "2021-10-26", "close": 162.88, "volume": 1128912.0}, {"date": "2021-10-27", "close": 161.945, "volume": 1261442.0}, {"date": "2021-10-28", "close": 167.51, "volume": 843700.0}, {"date": "2021-10-29", "close": 170.675, "volume": 1046598.0}, {"date": "2021-11-01", "close": 172.465, "volume": 1050902.0}, {"date": "2021-11-02", "close": 173.455, "volume": 952434.0}, {"date": "2021-11-03", "close": 174.165, "volume": 1091128.0}, {"date": "2021-11-04", "close": 177.63, "volume": 1311370.0}, {"date": "2021-11-05", "close": 174.415, "volume": 1689820.0}, {"date": "2021-11-08", "close": 175.725, "volume": 1047786.0}, {"date": "2021-11-09", "close": 175.97, "volume": 1409234.0}, {"date": "2021-11-10", "close": 172.505, "volume": 999692.0}, {"date": "2021-11-11", "close": 174.685, "volume": 594604.0}, {"date": "2021-11-12", "close": 178.69, "volume": 1044810.0}, {"date": "2021-11-15", "close": 179.84, "volume": 985570.0}, {"date": "2021-11-16", "close": 180.675, "volume": 1151316.0}, {"date": "2021-11-17", "close": 180.465, "volume": 977944.0}, {"date": "2021-11-18", "close": 176.0, "volume": 1588672.0}, {"date": "2021-11-19", "close": 175.91, "volume": 1492834.0}, {"date": "2021-11-22", "close": 177.185, "volume": 960344.0}, {"date": "2021-11-23", "close": 177.475, "volume": 1110446.0}, {"date": "2021-11-24", "close": 179.415, "volume": 885520.0}, {"date": "2021-11-26", "close": 176.03, "volume": 744872.0}, {"date": "2021-11-29", "close": 178.61, "volume": 1376296.0}, {"date": "2021-11-30", "close": 177.585, "volume": 2610310.0}, {"date": "2021-12-01", "close": 175.21, "volume": 1873770.0}, {"date": "2021-12-02", "close": 178.525, "volume": 1261658.0}, {"date": "2021-12-03", "close": 179.49, "volume": 1267380.0}, {"date": "2021-12-06", "close": 176.565, "volume": 1617438.0}, {"date": "2021-12-07", "close": 182.0, "volume": 2010250.0}, {"date": "2021-12-08", "close": 178.405, "volume": 1531040.0}, {"date": "2021-12-09", "close": 177.375, "volume": 1324926.0}, {"date": "2021-12-10", "close": 178.145, "volume": 1311836.0}, {"date": "2021-12-13", "close": 179.46, "volume": 1771008.0}, {"date": "2021-12-14", "close": 176.04, "volume": 1176778.0}, {"date": "2021-12-15", "close": 176.785, "volume": 1142336.0}, {"date": "2021-12-16", "close": 175.6, "volume": 1483396.0}, {"date": "2021-12-17", "close": 170.31, "volume": 2371382.0}, {"date": "2021-12-20", "close": 166.925, "volume": 1572854.0}, {"date": "2021-12-21", "close": 169.72, "volume": 1091058.0}, {"date": "2021-12-22", "close": 172.015, "volume": 1191922.0}, {"date": "2021-12-23", "close": 174.155, "volume": 787766.0}, {"date": "2021-12-27", "close": 177.8, "volume": 601188.0}, {"date": "2021-12-28", "close": 178.32, "volume": 741270.0}, {"date": "2021-12-29", "close": 180.405, "volume": 541828.0}, {"date": "2021-12-30", "close": 178.135, "volume": 488124.0}, {"date": "2021-12-31", "close": 179.19, "volume": 589534.0}, {"date": "2022-01-03", "close": 173.185, "volume": 1576836.0}, {"date": "2022-01-04", "close": 177.49, "volume": 1725768.0}, {"date": "2022-01-05", "close": 171.14, "volume": 1783170.0}, {"date": "2022-01-06", "close": 171.095, "volume": 1536116.0}, {"date": "2022-01-07", "close": 166.3, "volume": 2020564.0}, {"date": "2022-01-10", "close": 165.085, "volume": 1920396.0}, {"date": "2022-01-11", "close": 162.735, "volume": 1766290.0}, {"date": "2022-01-12", "close": 162.15, "volume": 2267754.0}, {"date": "2022-01-13", "close": 158.915, "volume": 1835514.0}, {"date": "2022-01-14", "close": 158.06, "volume": 3026284.0}, {"date": "2022-01-18", "close": 156.88, "volume": 1939468.0}, {"date": "2022-01-19", "close": 156.215, "volume": 1537726.0}, {"date": "2022-01-20", "close": 153.495, "volume": 2691202.0}, {"date": "2022-01-21", "close": 148.405, "volume": 13531052.0}, {"date": "2022-01-24", "close": 154.525, "volume": 2863622.0}, {"date": "2022-01-25", "close": 149.985, "volume": 1713040.0}, {"date": "2022-01-26", "close": 146.035, "volume": 2019866.0}, {"date": "2022-01-27", "close": 142.99, "volume": 1822508.0}, {"date": "2022-01-28", "close": 146.745, "volume": 1642182.0}, {"date": "2022-01-31", "close": 150.965, "volume": 1797948.0}, {"date": "2022-02-01", "close": 153.095, "volume": 2454890.0}, {"date": "2022-02-02", "close": 162.11, "volume": 3053826.0}, {"date": "2022-02-03", "close": 163.825, "volume": 2519648.0}, {"date": "2022-02-04", "close": 154.79, "volume": 1841890.0}, {"date": "2022-02-07", "close": 152.945, "volume": 1229074.0}, {"date": "2022-02-08", "close": 155.285, "volume": 1421702.0}, {"date": "2022-02-09", "close": 157.95, "volume": 1147592.0}, {"date": "2022-02-10", "close": 153.585, "volume": 1345002.0}, {"date": "2022-02-11", "close": 147.825, "volume": 1722788.0}, {"date": "2022-02-14", "close": 146.975, "volume": 1377584.0}, {"date": "2022-02-15", "close": 148.805, "volume": 1174184.0}, {"date": "2022-02-16", "close": 148.635, "volume": 1148152.0}, {"date": "2022-02-17", "close": 144.87, "volume": 1372032.0}, {"date": "2022-02-18", "close": 143.98, "volume": 1186674.0}, {"date": "2022-02-22", "close": 143.3, "volume": 1671352.0}, {"date": "2022-02-23", "close": 141.24, "volume": 1592506.0}, {"date": "2022-02-24", "close": 147.325, "volume": 1674176.0}, {"date": "2022-02-25", "close": 151.905, "volume": 1666822.0}, {"date": "2022-02-28", "close": 157.015, "volume": 2894900.0}, {"date": "2022-03-01", "close": 155.06, "volume": 2952434.0}, {"date": "2022-03-02", "close": 158.985, "volume": 1457418.0}, {"date": "2022-03-03", "close": 162.225, "volume": 1945594.0}, {"date": "2022-03-04", "close": 159.155, "volume": 1360856.0}, {"date": "2022-03-07", "close": 151.005, "volume": 1859694.0}, {"date": "2022-03-08", "close": 149.675, "volume": 1804648.0}, {"date": "2022-03-09", "close": 153.435, "volume": 1761400.0}, {"date": "2022-03-10", "close": 154.87, "volume": 1175160.0}, {"date": "2022-03-11", "close": 153.19, "volume": 1239434.0}, {"date": "2022-03-14", "close": 149.28, "volume": 1392644.0}, {"date": "2022-03-15", "close": 154.485, "volume": 1797892.0}, {"date": "2022-03-16", "close": 161.7, "volume": 1480674.0}, {"date": "2022-03-17", "close": 161.39, "volume": 935226.0}, {"date": "2022-03-18", "close": 164.15, "volume": 1919328.0}, {"date": "2022-03-21", "close": 159.895, "volume": 1309962.0}, {"date": "2022-03-22", "close": 161.46, "volume": 955858.0}, {"date": "2022-03-23", "close": 157.345, "volume": 898924.0}, {"date": "2022-03-24", "close": 158.335, "volume": 771256.0}, {"date": "2022-03-25", "close": 156.88, "volume": 1276634.0}, {"date": "2022-03-28", "close": 157.965, "volume": 1329678.0}, {"date": "2022-03-29", "close": 160.075, "volume": 1510224.0}, {"date": "2022-03-30", "close": 155.66, "volume": 1239262.0}, {"date": "2022-03-31", "close": 149.34, "volume": 2295446.0}, {"date": "2022-04-01", "close": 139.25, "volume": 3912888.0}, {"date": "2022-04-04", "close": 138.855, "volume": 2872478.0}, {"date": "2022-04-05", "close": 134.66, "volume": 4405682.0}, {"date": "2022-04-06", "close": 131.28, "volume": 2753320.0}, {"date": "2022-04-07", "close": 131.995, "volume": 1966120.0}, {"date": "2022-04-08", "close": 129.955, "volume": 3582386.0}, {"date": "2022-04-11", "close": 129.05, "volume": 1887844.0}, {"date": "2022-04-12", "close": 130.0, "volume": 2331684.0}, {"date": "2022-04-13", "close": 133.29, "volume": 2439988.0}, {"date": "2022-04-14", "close": 132.375, "volume": 3177370.0}, {"date": "2022-04-18", "close": 132.695, "volume": 1881468.0}, {"date": "2022-04-19", "close": 136.91, "volume": 2647304.0}, {"date": "2022-04-20", "close": 138.45, "volume": 2629218.0}, {"date": "2022-04-21", "close": 137.54, "volume": 2194992.0}, {"date": "2022-04-22", "close": 134.515, "volume": 1544496.0}, {"date": "2022-04-25", "close": 139.91, "volume": 2643404.0}, {"date": "2022-04-26", "close": 136.055, "volume": 2784702.0}, {"date": "2022-04-27", "close": 135.995, "volume": 4108970.0}, {"date": "2022-04-28", "close": 146.13, "volume": 2978050.0}, {"date": "2022-04-29", "close": 140.06, "volume": 2189262.0}, {"date": "2022-05-02", "close": 140.02, "volume": 1858910.0}, {"date": "2022-05-03", "close": 140.77, "volume": 1381158.0}, {"date": "2022-05-04", "close": 145.51, "volume": 1665292.0}, {"date": "2022-05-05", "close": 141.65, "volume": 2018070.0}, {"date": "2022-05-06", "close": 140.17, "volume": 1624634.0}, {"date": "2022-05-09", "close": 135.6, "volume": 2104560.0}, {"date": "2022-05-10", "close": 137.08, "volume": 2065370.0}, {"date": "2022-05-11", "close": 135.415, "volume": 1507604.0}, {"date": "2022-05-12", "close": 134.825, "volume": 2269754.0}, {"date": "2022-05-13", "close": 136.56, "volume": 1668364.0}, {"date": "2022-05-16", "close": 131.24, "volume": 1526720.0}, {"date": "2022-05-17", "close": 135.86, "volume": 1252370.0}, {"date": "2022-05-18", "close": 118.235, "volume": 3704486.0}, {"date": "2022-05-19", "close": 119.235, "volume": 3008600.0}, {"date": "2022-05-20", "close": 121.59, "volume": 2142442.0}, {"date": "2022-05-23", "close": 125.03, "volume": 2041468.0}, {"date": "2022-05-24", "close": 123.24, "volume": 1538848.0}, {"date": "2022-05-25", "close": 125.68, "volume": 1664878.0}, {"date": "2022-05-26", "close": 130.48, "volume": 1517970.0}, {"date": "2022-05-27", "close": 132.07, "volume": 1852418.0}, {"date": "2022-05-31", "close": 129.12, "volume": 4180562.0}, {"date": "2022-06-01", "close": 128.71, "volume": 2236080.0}, {"date": "2022-06-02", "close": 133.74, "volume": 1339262.0}, {"date": "2022-06-03", "close": 134.095, "volume": 1618698.0}, {"date": "2022-06-06", "close": 134.525, "volume": 1974220.0}, {"date": "2022-06-07", "close": 133.52, "volume": 1559798.0}, {"date": "2022-06-08", "close": 126.94, "volume": 1659712.0}, {"date": "2022-06-09", "close": 126.135, "volume": 1363976.0}, {"date": "2022-06-10", "close": 123.59, "volume": 1697260.0}, {"date": "2022-06-13", "close": 119.85, "volume": 2137854.0}, {"date": "2022-06-14", "close": 119.735, "volume": 1552168.0}, {"date": "2022-06-15", "close": 121.125, "volume": 1400852.0}, {"date": "2022-06-16", "close": 117.475, "volume": 2044716.0}, {"date": "2022-06-17", "close": 116.05, "volume": 2964340.0}, {"date": "2022-06-21", "close": 119.175, "volume": 1490722.0}, {"date": "2022-06-22", "close": 117.85, "volume": 1247670.0}, {"date": "2022-06-23", "close": 123.81, "volume": 1696494.0}, {"date": "2022-06-24", "close": 128.86, "volume": 2610000.0}, {"date": "2022-06-27", "close": 130.03, "volume": 1746806.0}, {"date": "2022-06-28", "close": 125.36, "volume": 1391852.0}, {"date": "2022-06-29", "close": 127.645, "volume": 1418824.0}, {"date": "2022-06-30", "close": 128.14, "volume": 1955156.0}, {"date": "2022-07-01", "close": 130.505, "volume": 1621934.0}, {"date": "2022-07-05", "close": 129.51, "volume": 1426100.0}, {"date": "2022-07-06", "close": 132.095, "volume": 1174008.0}, {"date": "2022-07-07", "close": 136.845, "volume": 1597872.0}, {"date": "2022-07-08", "close": 136.51, "volume": 1338180.0}, {"date": "2022-07-11", "close": 134.765, "volume": 1158166.0}, {"date": "2022-07-12", "close": 131.405, "volume": 1914138.0}, {"date": "2022-07-13", "close": 124.66, "volume": 2029884.0}, {"date": "2022-07-14", "close": 125.45, "volume": 1340246.0}, {"date": "2022-07-15", "close": 127.655, "volume": 1457678.0}, {"date": "2022-07-18", "close": 130.75, "volume": 1479864.0}, {"date": "2022-07-19", "close": 135.325, "volume": 991086.0}, {"date": "2022-07-20", "close": 138.31, "volume": 1252654.0}, {"date": "2022-07-21", "close": 141.09, "volume": 2172202.0}, {"date": "2022-07-22", "close": 139.48, "volume": 1770200.0}, {"date": "2022-07-25", "close": 137.775, "volume": 1619868.0}, {"date": "2022-07-26", "close": 136.55, "volume": 1831874.0}, {"date": "2022-07-27", "close": 136.74, "volume": 3534000.0}, {"date": "2022-07-28", "close": 146.58, "volume": 2346288.0}, {"date": "2022-07-29", "close": 151.755, "volume": 2632786.0}, {"date": "2022-08-01", "close": 151.895, "volume": 1749078.0}, {"date": "2022-08-02", "close": 147.08, "volume": 2263488.0}, {"date": "2022-08-03", "close": 147.85, "volume": 1454944.0}, {"date": "2022-08-04", "close": 149.54, "volume": 1059894.0}, {"date": "2022-08-05", "close": 151.585, "volume": 1303100.0}, {"date": "2022-08-08", "close": 153.455, "volume": 1504806.0}, {"date": "2022-08-09", "close": 150.96, "volume": 1737712.0}, {"date": "2022-08-10", "close": 157.69, "volume": 1779666.0}, {"date": "2022-08-11", "close": 157.695, "volume": 1704126.0}, {"date": "2022-08-12", "close": 157.155, "volume": 1447994.0}, {"date": "2022-08-15", "close": 156.145, "volume": 1390418.0}, {"date": "2022-08-16", "close": 155.035, "volume": 1039524.0}, {"date": "2022-08-17", "close": 151.61, "volume": 1902336.0}, {"date": "2022-08-18", "close": 151.655, "volume": 1019114.0}, {"date": "2022-08-19", "close": 148.52, "volume": 1336982.0}, {"date": "2022-08-22", "close": 145.955, "volume": 1603638.0}, {"date": "2022-08-23", "close": 145.975, "volume": 957588.0}, {"date": "2022-08-24", "close": 145.685, "volume": 1173550.0}, {"date": "2022-08-25", "close": 150.455, "volume": 1221392.0}, {"date": "2022-08-26", "close": 142.825, "volume": 1637366.0}, {"date": "2022-08-29", "close": 139.895, "volume": 1248286.0}, {"date": "2022-08-30", "close": 138.15, "volume": 1830274.0}, {"date": "2022-08-31", "close": 135.705, "volume": 2195404.0}, {"date": "2022-09-01", "close": 138.855, "volume": 1839088.0}, {"date": "2022-09-02", "close": 136.115, "volume": 1284004.0}, {"date": "2022-09-06", "close": 136.0, "volume": 1656494.0}, {"date": "2022-09-07", "close": 131.99, "volume": 2714660.0}, {"date": "2022-09-08", "close": 129.89, "volume": 2370202.0}, {"date": "2022-09-09", "close": 134.395, "volume": 1510754.0}, {"date": "2022-09-12", "close": 138.0, "volume": 1621786.0}, {"date": "2022-09-13", "close": 130.3, "volume": 2176718.0}, {"date": "2022-09-14", "close": 129.865, "volume": 1232224.0}, {"date": "2022-09-15", "close": 128.18, "volume": 1562394.0}, {"date": "2022-09-16", "close": 127.015, "volume": 3983086.0}, {"date": "2022-09-19", "close": 129.14, "volume": 1634786.0}, {"date": "2022-09-20", "close": 126.79, "volume": 1469566.0}, {"date": "2022-09-21", "close": 125.8, "volume": 1468792.0}, {"date": "2022-09-22", "close": 122.19, "volume": 1346838.0}, {"date": "2022-09-23", "close": 124.015, "volume": 2225798.0}, {"date": "2022-09-26", "close": 123.94, "volume": 1367374.0}, {"date": "2022-09-27", "close": 124.875, "volume": 1855814.0}, {"date": "2022-09-28", "close": 128.09, "volume": 1391482.0}, {"date": "2022-09-29", "close": 127.09, "volume": 1351692.0}, {"date": "2022-09-30", "close": 124.385, "volume": 1591358.0}, {"date": "2022-10-03", "close": 130.935, "volume": 2030720.0}, {"date": "2022-10-04", "close": 136.58, "volume": 2773400.0}, {"date": "2022-10-05", "close": 136.245, "volume": 1540980.0}, {"date": "2022-10-06", "close": 138.59, "volume": 1924800.0}, {"date": "2022-10-07", "close": 130.02, "volume": 2307682.0}, {"date": "2022-10-10", "close": 133.925, "volume": 2605800.0}, {"date": "2022-10-11", "close": 133.88, "volume": 2746748.0}, {"date": "2022-10-12", "close": 137.325, "volume": 2040092.0}, {"date": "2022-10-13", "close": 134.275, "volume": 3249330.0}, {"date": "2022-10-14", "close": 129.77, "volume": 1608446.0}, {"date": "2022-10-17", "close": 133.555, "volume": 1922660.0}, {"date": "2022-10-18", "close": 134.315, "volume": 1710718.0}, {"date": "2022-10-19", "close": 130.38, "volume": 1585824.0}, {"date": "2022-10-20", "close": 128.825, "volume": 2215770.0}, {"date": "2022-10-21", "close": 130.215, "volume": 2422492.0}, {"date": "2022-10-24", "close": 134.61, "volume": 1699262.0}, {"date": "2022-10-25", "close": 137.015, "volume": 2140768.0}, {"date": "2022-10-26", "close": 137.25, "volume": 3189560.0}, {"date": "2022-10-27", "close": 132.205, "volume": 2465986.0}, {"date": "2022-10-28", "close": 135.3, "volume": 1352246.0}, {"date": "2022-10-31", "close": 137.3, "volume": 1758486.0}, {"date": "2022-11-01", "close": 136.435, "volume": 2200016.0}, {"date": "2022-11-02", "close": 130.195, "volume": 2120862.0}, {"date": "2022-11-03", "close": 131.515, "volume": 1665700.0}, {"date": "2022-11-04", "close": 135.955, "volume": 1468940.0}, {"date": "2022-11-07", "close": 140.99, "volume": 1671434.0}, {"date": "2022-11-08", "close": 145.03, "volume": 2857060.0}, {"date": "2022-11-09", "close": 140.93, "volume": 1801830.0}, {"date": "2022-11-10", "close": 152.815, "volume": 2880886.0}, {"date": "2022-11-11", "close": 157.055, "volume": 2533284.0}, {"date": "2022-11-14", "close": 157.135, "volume": 1734392.0}, {"date": "2022-11-15", "close": 159.045, "volume": 1774138.0}, {"date": "2022-11-16", "close": 153.585, "volume": 1505754.0}, {"date": "2022-11-17", "close": 149.385, "volume": 2101418.0}, {"date": "2022-11-18", "close": 149.17, "volume": 1933146.0}, {"date": "2022-11-21", "close": 149.3, "volume": 1003452.0}, {"date": "2022-11-22", "close": 147.95, "volume": 1712758.0}, {"date": "2022-11-23", "close": 148.515, "volume": 1186550.0}, {"date": "2022-11-25", "close": 146.995, "volume": 454242.0}, {"date": "2022-11-28", "close": 144.16, "volume": 1358196.0}, {"date": "2022-11-29", "close": 146.035, "volume": 1184438.0}, {"date": "2022-11-30", "close": 151.305, "volume": 2237494.0}, {"date": "2022-12-01", "close": 150.445, "volume": 1711088.0}, {"date": "2022-12-02", "close": 151.425, "volume": 1112468.0}, {"date": "2022-12-05", "close": 144.88, "volume": 1405332.0}, {"date": "2022-12-06", "close": 143.56, "volume": 1181360.0}, {"date": "2022-12-07", "close": 143.325, "volume": 686970.0}, {"date": "2022-12-08", "close": 143.635, "volume": 1069214.0}, {"date": "2022-12-09", "close": 146.115, "volume": 2107450.0}, {"date": "2022-12-12", "close": 150.9, "volume": 1826092.0}, {"date": "2022-12-13", "close": 152.325, "volume": 2373508.0}, {"date": "2022-12-14", "close": 154.7, "volume": 2565860.0}, {"date": "2022-12-15", "close": 149.57, "volume": 2242596.0}, {"date": "2022-12-16", "close": 147.44, "volume": 4261652.0}, {"date": "2022-12-19", "close": 145.095, "volume": 1623888.0}, {"date": "2022-12-20", "close": 142.105, "volume": 1313504.0}, {"date": "2022-12-21", "close": 143.655, "volume": 1564042.0}, {"date": "2022-12-22", "close": 140.985, "volume": 1183898.0}, {"date": "2022-12-23", "close": 143.05, "volume": 860924.0}, {"date": "2022-12-27", "close": 143.385, "volume": 1053384.0}, {"date": "2022-12-28", "close": 141.125, "volume": 658866.0}, {"date": "2022-12-29", "close": 143.29, "volume": 863198.0}, {"date": "2022-12-30", "close": 141.89, "volume": 1032114.0}, {"date": "2023-01-03", "close": 141.26, "volume": 882296.0}, {"date": "2023-01-04", "close": 144.395, "volume": 1457636.0}, {"date": "2023-01-05", "close": 140.74, "volume": 1178384.0}, {"date": "2023-01-06", "close": 150.35, "volume": 2110188.0}, {"date": "2023-01-09", "close": 153.185, "volume": 2109350.0}, {"date": "2023-01-10", "close": 153.3, "volume": 923128.0}, {"date": "2023-01-11", "close": 156.54, "volume": 1220888.0}, {"date": "2023-01-12", "close": 156.625, "volume": 1012594.0}, {"date": "2023-01-13", "close": 157.675, "volume": 1352840.0}, {"date": "2023-01-17", "close": 157.29, "volume": 1381762.0}, {"date": "2023-01-18", "close": 157.83, "volume": 1732018.0}, {"date": "2023-01-19", "close": 155.37, "volume": 1471856.0}, {"date": "2023-01-20", "close": 158.51, "volume": 1290386.0}, {"date": "2023-01-23", "close": 161.43, "volume": 1474108.0}, {"date": "2023-01-24", "close": 160.45, "volume": 928954.0}, {"date": "2023-01-25", "close": 160.28, "volume": 1105770.0}, {"date": "2023-01-26", "close": 159.625, "volume": 1455918.0}, {"date": "2023-01-27", "close": 166.895, "volume": 2239026.0}, {"date": "2023-01-30", "close": 160.94, "volume": 1652874.0}, {"date": "2023-01-31", "close": 166.62, "volume": 1916938.0}, {"date": "2023-02-01", "close": 183.81, "volume": 5320116.0}, {"date": "2023-02-02", "close": 185.705, "volume": 3808734.0}, {"date": "2023-02-03", "close": 185.505, "volume": 2037796.0}, {"date": "2023-02-06", "close": 184.785, "volume": 1841742.0}, {"date": "2023-02-07", "close": 182.85, "volume": 3117142.0}, {"date": "2023-02-08", "close": 182.95, "volume": 1406358.0}, {"date": "2023-02-09", "close": 177.5, "volume": 1835078.0}, {"date": "2023-02-10", "close": 174.5, "volume": 1778138.0}, {"date": "2023-02-13", "close": 177.98, "volume": 1926760.0}, {"date": "2023-02-14", "close": 179.345, "volume": 1217520.0}, {"date": "2023-02-15", "close": 178.605, "volume": 1157530.0}, {"date": "2023-02-16", "close": 175.965, "volume": 1434860.0}, {"date": "2023-02-17", "close": 177.42, "volume": 1304254.0}, {"date": "2023-02-21", "close": 171.35, "volume": 1285284.0}, {"date": "2023-02-22", "close": 171.005, "volume": 1310946.0}, {"date": "2023-02-23", "close": 172.64, "volume": 878010.0}, {"date": "2023-02-24", "close": 169.77, "volume": 1428266.0}, {"date": "2023-02-27", "close": 171.195, "volume": 948136.0}, {"date": "2023-02-28", "close": 169.63, "volume": 1748630.0}, {"date": "2023-03-01", "close": 169.305, "volume": 1167830.0}, {"date": "2023-03-02", "close": 177.385, "volume": 1981780.0}, {"date": "2023-03-03", "close": 177.53, "volume": 2052680.0}, {"date": "2023-03-06", "close": 176.475, "volume": 1422830.0}, {"date": "2023-03-07", "close": 174.9, "volume": 1188846.0}, {"date": "2023-03-08", "close": 175.22, "volume": 1029770.0}, {"date": "2023-03-09", "close": 171.485, "volume": 1146882.0}, {"date": "2023-03-10", "close": 168.1825, "volume": 1286240.0}, {"date": "2023-03-13", "close": 164.61, "volume": 2253216.0}, {"date": "2023-03-14", "close": 166.795, "volume": 1671528.0}, {"date": "2023-03-15", "close": 166.235, "volume": 1208940.0}, {"date": "2023-03-16", "close": 168.755, "volume": 1616256.0}, {"date": "2023-03-17", "close": 165.78, "volume": 2515604.0}, {"date": "2023-03-20", "close": 166.715, "volume": 1302804.0}, {"date": "2023-03-21", "close": 168.075, "volume": 1032414.0}, {"date": "2023-03-22", "close": 165.41, "volume": 1215276.0}, {"date": "2023-03-23", "close": 164.75, "volume": 1277810.0}, {"date": "2023-03-24", "close": 164.75, "volume": 1303900.0}, {"date": "2023-03-27", "close": 167.245, "volume": 1327996.0}, {"date": "2023-03-28", "close": 166.015, "volume": 791096.0}, {"date": "2023-03-29", "close": 165.69, "volume": 1030902.0}, {"date": "2023-03-30", "close": 166.805, "volume": 962194.0}, {"date": "2023-03-31", "close": 170.42, "volume": 1539642.0}, {"date": "2023-04-03", "close": 167.105, "volume": 1403096.0}, {"date": "2023-04-04", "close": 164.36, "volume": 1399236.0}, {"date": "2023-04-05", "close": 162.485, "volume": 1443132.0}, {"date": "2023-04-06", "close": 162.885, "volume": 978008.0}, {"date": "2023-04-10", "close": 167.395, "volume": 1142370.0}, {"date": "2023-04-11", "close": 169.995, "volume": 1059920.0}, {"date": "2023-04-12", "close": 170.03, "volume": 969806.0}, {"date": "2023-04-13", "close": 166.385, "volume": 1617048.0}, {"date": "2023-04-14", "close": 169.335, "volume": 1090574.0}, {"date": "2023-04-17", "close": 170.41, "volume": 796172.0}, {"date": "2023-04-18", "close": 171.7, "volume": 1142906.0}, {"date": "2023-04-19", "close": 173.005, "volume": 878186.0}, {"date": "2023-04-20", "close": 173.445, "volume": 1246816.0}, {"date": "2023-04-21", "close": 174.425, "volume": 1412052.0}, {"date": "2023-04-24", "close": 177.22, "volume": 1536568.0}, {"date": "2023-04-25", "close": 169.685, "volume": 1491492.0}, {"date": "2023-04-26", "close": 152.76, "volume": 4978152.0}, {"date": "2023-04-27", "close": 156.605, "volume": 2157716.0}, {"date": "2023-04-28", "close": 160.195, "volume": 2220948.0}, {"date": "2023-05-01", "close": 158.87, "volume": 1618266.0}, {"date": "2023-05-02", "close": 157.785, "volume": 1275260.0}, {"date": "2023-05-03", "close": 160.335, "volume": 1494204.0}, {"date": "2023-05-04", "close": 156.12, "volume": 1543054.0}, {"date": "2023-05-05", "close": 158.485, "volume": 1194890.0}, {"date": "2023-05-08", "close": 155.82, "volume": 1398758.0}, {"date": "2023-05-09", "close": 156.075, "volume": 1239986.0}, {"date": "2023-05-10", "close": 157.205, "volume": 1328192.0}, {"date": "2023-05-11", "close": 155.21, "volume": 1239324.0}, {"date": "2023-05-12", "close": 154.035, "volume": 1263796.0}, {"date": "2023-05-15", "close": 153.24, "volume": 1160316.0}, {"date": "2023-05-16", "close": 149.215, "volume": 1413692.0}, {"date": "2023-05-17", "close": 151.88, "volume": 1435142.0}, {"date": "2023-05-18", "close": 153.215, "volume": 1374640.0}, {"date": "2023-05-19", "close": 150.705, "volume": 1188688.0}, {"date": "2023-05-22", "close": 151.075, "volume": 1185108.0}, {"date": "2023-05-23", "close": 150.65, "volume": 1591654.0}, {"date": "2023-05-24", "close": 150.24, "volume": 1798652.0}, {"date": "2023-05-25", "close": 155.095, "volume": 2173724.0}, {"date": "2023-05-26", "close": 157.915, "volume": 1898116.0}, {"date": "2023-05-30", "close": 158.79, "volume": 1512904.0}, {"date": "2023-05-31", "close": 155.22, "volume": 4858294.0}, {"date": "2023-06-01", "close": 158.825, "volume": 1539592.0}, {"date": "2023-06-02", "close": 159.835, "volume": 1855368.0}, {"date": "2023-06-05", "close": 156.8, "volume": 1644450.0}, {"date": "2023-06-06", "close": 153.765, "volume": 2735930.0}, {"date": "2023-06-07", "close": 158.05, "volume": 2408946.0}, {"date": "2023-06-08", "close": 158.44, "volume": 1702244.0}, {"date": "2023-06-09", "close": 153.095, "volume": 1493466.0}, {"date": "2023-06-12", "close": 153.07, "volume": 1917750.0}, {"date": "2023-06-13", "close": 156.05, "volume": 1524846.0}, {"date": "2023-06-14", "close": 160.36, "volume": 1781292.0}, {"date": "2023-06-15", "close": 164.185, "volume": 1586246.0}, {"date": "2023-06-16", "close": 162.73, "volume": 2666666.0}, {"date": "2023-06-20", "close": 160.305, "volume": 1159354.0}, {"date": "2023-06-21", "close": 163.325, "volume": 1741592.0}, {"date": "2023-06-22", "close": 165.455, "volume": 1560080.0}, {"date": "2023-06-23", "close": 163.315, "volume": 1735374.0}, {"date": "2023-06-26", "close": 167.27, "volume": 1522392.0}, {"date": "2023-06-27", "close": 179.635, "volume": 3144164.0}, {"date": "2023-06-28", "close": 185.145, "volume": 2674544.0}, {"date": "2023-06-29", "close": 187.875, "volume": 1828034.0}, {"date": "2023-06-30", "close": 184.875, "volume": 2281898.0}, {"date": "2023-07-03", "close": 183.935, "volume": 836744.0}, {"date": "2023-07-05", "close": 183.865, "volume": 1434350.0}, {"date": "2023-07-06", "close": 183.03, "volume": 1322002.0}, {"date": "2023-07-07", "close": 184.97, "volume": 1893972.0}, {"date": "2023-07-10", "close": 187.375, "volume": 1356246.0}, {"date": "2023-07-11", "close": 188.955, "volume": 1815138.0}, {"date": "2023-07-12", "close": 187.88, "volume": 1429706.0}, {"date": "2023-07-13", "close": 188.67, "volume": 1404250.0}, {"date": "2023-07-14", "close": 188.885, "volume": 1041114.0}, {"date": "2023-07-17", "close": 191.64, "volume": 1738164.0}, {"date": "2023-07-18", "close": 197.1, "volume": 3142602.0}, {"date": "2023-07-19", "close": 197.6, "volume": 2407176.0}, {"date": "2023-07-20", "close": 199.18, "volume": 2581260.0}, {"date": "2023-07-21", "close": 197.245, "volume": 4589370.0}, {"date": "2023-07-24", "close": 194.73, "volume": 1803934.0}, {"date": "2023-07-25", "close": 197.685, "volume": 1749702.0}, {"date": "2023-07-26", "close": 210.375, "volume": 2648238.0}, {"date": "2023-07-27", "close": 206.065, "volume": 1983536.0}, {"date": "2023-07-28", "close": 213.7925, "volume": 2082154.0}, {"date": "2023-07-31", "close": 209.745, "volume": 1483944.0}, {"date": "2023-08-01", "close": 206.315, "volume": 2181622.0}, {"date": "2023-08-02", "close": 204.29, "volume": 1408996.0}, {"date": "2023-08-03", "close": 206.52, "volume": 1756298.0}, {"date": "2023-08-04", "close": 203.555, "volume": 1594946.0}, {"date": "2023-08-07", "close": 204.68, "volume": 1254838.0}, {"date": "2023-08-08", "close": 204.55, "volume": 1002246.0}, {"date": "2023-08-09", "close": 200.72, "volume": 1362818.0}, {"date": "2023-08-10", "close": 202.975, "volume": 935530.0}, {"date": "2023-08-11", "close": 205.39, "volume": 1155850.0}, {"date": "2023-08-14", "close": 207.995, "volume": 1180028.0}, {"date": "2023-08-15", "close": 204.82, "volume": 1116678.0}, {"date": "2023-08-16", "close": 203.55, "volume": 1433582.0}, {"date": "2023-08-17", "close": 197.085, "volume": 1463454.0}, {"date": "2023-08-18", "close": 196.745, "volume": 1740216.0}, {"date": "2023-08-21", "close": 201.555, "volume": 1448854.0}, {"date": "2023-08-22", "close": 202.5, "volume": 1425298.0}, {"date": "2023-08-23", "close": 206.325, "volume": 1176946.0}, {"date": "2023-08-24", "close": 204.35, "volume": 1139626.0}, {"date": "2023-08-25", "close": 204.52, "volume": 778556.0}, {"date": "2023-08-28", "close": 208.195, "volume": 1053560.0}, {"date": "2023-08-29", "close": 213.9, "volume": 1253826.0}, {"date": "2023-08-30", "close": 215.155, "volume": 1039966.0}, {"date": "2023-08-31", "close": 213.685, "volume": 1694086.0}, {"date": "2023-09-01", "close": 217.935, "volume": 1022148.0}, {"date": "2023-09-05", "close": 211.72, "volume": 1383530.0}, {"date": "2023-09-06", "close": 211.93, "volume": 1036482.0}, {"date": "2023-09-07", "close": 216.375, "volume": 1904526.0}, {"date": "2023-09-08", "close": 210.625, "volume": 1134824.0}, {"date": "2023-09-11", "close": 213.02, "volume": 971362.0}, {"date": "2023-09-12", "close": 210.925, "volume": 1042706.0}, {"date": "2023-09-13", "close": 207.87, "volume": 1566956.0}, {"date": "2023-09-14", "close": 203.49, "volume": 1856656.0}, {"date": "2023-09-15", "close": 204.8, "volume": 3254634.0}, {"date": "2023-09-18", "close": 204.92, "volume": 1041644.0}, {"date": "2023-09-19", "close": 203.14, "volume": 1045560.0}, {"date": "2023-09-20", "close": 203.94, "volume": 880360.0}, {"date": "2023-09-21", "close": 200.065, "volume": 1109610.0}, {"date": "2023-09-22", "close": 200.33, "volume": 839926.0}, {"date": "2023-09-25", "close": 204.255, "volume": 678732.0}, {"date": "2023-09-26", "close": 199.505, "volume": 675892.0}, {"date": "2023-09-27", "close": 199.945, "volume": 1242194.0}, {"date": "2023-09-28", "close": 203.025, "volume": 1501224.0}, {"date": "2023-09-29", "close": 204.57, "volume": 1517910.0}, {"date": "2023-10-02", "close": 201.595, "volume": 1200296.0}, {"date": "2023-10-03", "close": 199.935, "volume": 1045292.0}, {"date": "2023-10-04", "close": 201.58, "volume": 1298614.0}, {"date": "2023-10-05", "close": 201.64, "volume": 1001240.0}, {"date": "2023-10-06", "close": 206.71, "volume": 1202512.0}, {"date": "2023-10-09", "close": 211.085, "volume": 908402.0}, {"date": "2023-10-10", "close": 212.555, "volume": 823884.0}, {"date": "2023-10-11", "close": 212.88, "volume": 757598.0}, {"date": "2023-10-12", "close": 212.035, "volume": 664278.0}, {"date": "2023-10-13", "close": 202.54, "volume": 1187756.0}, {"date": "2023-10-16", "close": 206.21, "volume": 1283252.0}, {"date": "2023-10-17", "close": 208.57, "volume": 820072.0}, {"date": "2023-10-18", "close": 200.93, "volume": 1401106.0}, {"date": "2023-10-19", "close": 198.225, "volume": 1374124.0}, {"date": "2023-10-20", "close": 196.515, "volume": 1404456.0}, {"date": "2023-10-23", "close": 193.83, "volume": 1291656.0}, {"date": "2023-10-24", "close": 192.95, "volume": 1934436.0}, {"date": "2023-10-25", "close": 185.505, "volume": 3089618.0}, {"date": "2023-10-26", "close": 184.895, "volume": 2460068.0}, {"date": "2023-10-27", "close": 184.23, "volume": 1871658.0}, {"date": "2023-10-30", "close": 189.57, "volume": 1600470.0}, {"date": "2023-10-31", "close": 188.33, "volume": 1175782.0}, {"date": "2023-11-01", "close": 195.325, "volume": 1903022.0}, {"date": "2023-11-02", "close": 194.415, "volume": 1630452.0}, {"date": "2023-11-03", "close": 196.17, "volume": 1029020.0}, {"date": "2023-11-06", "close": 197.02, "volume": 981522.0}, {"date": "2023-11-07", "close": 198.18, "volume": 1286218.0}, {"date": "2023-11-08", "close": 195.075, "volume": 1940742.0}, {"date": "2023-11-09", "close": 192.8, "volume": 1434978.0}, {"date": "2023-11-10", "close": 196.315, "volume": 1166924.0}, {"date": "2023-11-13", "close": 195.505, "volume": 926326.0}, {"date": "2023-11-14", "close": 202.415, "volume": 1411154.0}, {"date": "2023-11-15", "close": 201.37, "volume": 1240488.0}, {"date": "2023-11-16", "close": 198.895, "volume": 1086750.0}, {"date": "2023-11-17", "close": 199.95, "volume": 1047870.0}, {"date": "2023-11-20", "close": 201.135, "volume": 691678.0}, {"date": "2023-11-21", "close": 202.44, "volume": 590536.0}, {"date": "2023-11-22", "close": 201.875, "volume": 800108.0}, {"date": "2023-11-24", "close": 202.16, "volume": 298942.0}, {"date": "2023-11-27", "close": 199.325, "volume": 840232.0}, {"date": "2023-11-28", "close": 193.69, "volume": 1559120.0}, {"date": "2023-11-29", "close": 191.955, "volume": 1395208.0}, {"date": "2023-11-30", "close": 194.53, "volume": 2585230.0}, {"date": "2023-12-01", "close": 202.87, "volume": 1637866.0}, {"date": "2023-12-04", "close": 201.95, "volume": 1077448.0}, {"date": "2023-12-05", "close": 197.395, "volume": 1554216.0}, {"date": "2023-12-06", "close": 186.445, "volume": 2348990.0}, {"date": "2023-12-07", "close": 187.495, "volume": 2211686.0}, {"date": "2023-12-08", "close": 184.725, "volume": 2065998.0}, {"date": "2023-12-11", "close": 189.44, "volume": 2280364.0}, {"date": "2023-12-12", "close": 191.12, "volume": 2082498.0}, {"date": "2023-12-13", "close": 192.03, "volume": 1621146.0}, {"date": "2023-12-14", "close": 191.26, "volume": 2194494.0}, {"date": "2023-12-15", "close": 196.525, "volume": 2914492.0}, {"date": "2023-12-18", "close": 196.54, "volume": 1079294.0}, {"date": "2023-12-19", "close": 200.535, "volume": 933038.0}, {"date": "2023-12-20", "close": 201.015, "volume": 1626984.0}, {"date": "2023-12-21", "close": 204.605, "volume": 1031616.0}, {"date": "2023-12-22", "close": 206.485, "volume": 811028.0}, {"date": "2023-12-26", "close": 208.0, "volume": 625508.0}, {"date": "2023-12-27", "close": 206.8, "volume": 682064.0}, {"date": "2023-12-28", "close": 205.53, "volume": 639490.0}, {"date": "2023-12-29", "close": 202.665, "volume": 775002.0}, {"date": "2024-01-02", "close": 198.87, "volume": 1171312.0}, {"date": "2024-01-03", "close": 192.56, "volume": 1776120.0}, {"date": "2024-01-04", "close": 194.63, "volume": 1423184.0}, {"date": "2024-01-05", "close": 191.885, "volume": 1093852.0}, {"date": "2024-01-08", "close": 196.355, "volume": 1090336.0}, {"date": "2024-01-09", "close": 195.38, "volume": 1060896.0}, {"date": "2024-01-10", "close": 195.51, "volume": 1195484.0}, {"date": "2024-01-11", "close": 194.42, "volume": 1334944.0}, {"date": "2024-01-12", "close": 194.435, "volume": 1116046.0}, {"date": "2024-01-16", "close": 191.4, "volume": 934576.0}, {"date": "2024-01-17", "close": 188.93, "volume": 957108.0}, {"date": "2024-01-18", "close": 191.2, "volume": 1294736.0}, {"date": "2024-01-19", "close": 193.615, "volume": 1675244.0}, {"date": "2024-01-22", "close": 200.855, "volume": 1730298.0}, {"date": "2024-01-23", "close": 197.12, "volume": 1311304.0}, {"date": "2024-01-24", "close": 195.84, "volume": 1101790.0}, {"date": "2024-01-25", "close": 197.72, "volume": 1043644.0}, {"date": "2024-01-26", "close": 196.335, "volume": 900988.0}, {"date": "2024-01-29", "close": 198.615, "volume": 1169974.0}, {"date": "2024-01-30", "close": 197.935, "volume": 1463806.0}, {"date": "2024-01-31", "close": 195.51, "volume": 2933188.0}, {"date": "2024-02-01", "close": 196.095, "volume": 2317222.0}, {"date": "2024-02-02", "close": 204.345, "volume": 2262412.0}, {"date": "2024-02-05", "close": 207.22, "volume": 1772954.0}, {"date": "2024-02-06", "close": 212.775, "volume": 1645538.0}, {"date": "2024-02-07", "close": 216.225, "volume": 2334254.0}, {"date": "2024-02-08", "close": 217.58, "volume": 1351662.0}, {"date": "2024-02-09", "close": 217.665, "volume": 1610194.0}, {"date": "2024-02-12", "close": 214.55, "volume": 1296556.0}, {"date": "2024-02-13", "close": 211.97, "volume": 1883746.0}, {"date": "2024-02-14", "close": 215.565, "volume": 1422890.0}, {"date": "2024-02-15", "close": 216.165, "volume": 1015886.0}, {"date": "2024-02-16", "close": 211.725, "volume": 1150958.0}, {"date": "2024-02-20", "close": 209.705, "volume": 1258736.0}, {"date": "2024-02-21", "close": 212.21, "volume": 1000522.0}, {"date": "2024-02-22", "close": 218.465, "volume": 1030056.0}, {"date": "2024-02-23", "close": 220.11, "volume": 1027320.0}, {"date": "2024-02-26", "close": 222.945, "volume": 1776598.0}, {"date": "2024-02-27", "close": 220.53, "volume": 1787370.0}, {"date": "2024-02-28", "close": 216.45, "volume": 1036986.0}, {"date": "2024-02-29", "close": 221.24, "volume": 1938482.0}, {"date": "2024-03-01", "close": 222.14, "volume": 2127616.0}, {"date": "2024-03-04", "close": 223.115, "volume": 1386258.0}, {"date": "2024-03-05", "close": 215.04, "volume": 2101906.0}, {"date": "2024-03-06", "close": 217.73, "volume": 1293286.0}, {"date": "2024-03-07", "close": 221.535, "volume": 1078630.0}, {"date": "2024-03-08", "close": 214.145, "volume": 990552.0}, {"date": "2024-03-11", "close": 216.44, "volume": 1128792.0}, {"date": "2024-03-12", "close": 220.515, "volume": 855988.0}, {"date": "2024-03-13", "close": 216.91, "volume": 858662.0}, {"date": "2024-03-14", "close": 213.285, "volume": 1946720.0}, {"date": "2024-03-15", "close": 210.555, "volume": 3263624.0}, {"date": "2024-03-18", "close": 209.37, "volume": 1057752.0}, {"date": "2024-03-19", "close": 212.035, "volume": 1066098.0}, {"date": "2024-03-20", "close": 217.13, "volume": 883422.0}, {"date": "2024-03-21", "close": 222.41, "volume": 926150.0}, {"date": "2024-03-22", "close": 220.535, "volume": 860280.0}, {"date": "2024-03-25", "close": 217.515, "volume": 801428.0}, {"date": "2024-03-26", "close": 216.66, "volume": 701416.0}, {"date": "2024-03-27", "close": 213.975, "volume": 1017752.0}, {"date": "2024-03-28", "close": 219.31, "volume": 1213490.0}, {"date": "2024-04-01", "close": 218.12, "volume": 1071938.0}, {"date": "2024-04-02", "close": 216.57, "volume": 932863.0}, {"date": "2024-04-03", "close": 219.84, "volume": 1017352.0}, {"date": "2024-04-04", "close": 218.06, "volume": 894345.0}, {"date": "2024-04-05", "close": 224.57, "volume": 740740.0}, {"date": "2024-04-08", "close": 224.69, "volume": 749714.0}, {"date": "2024-04-09", "close": 222.52, "volume": 886133.0}, {"date": "2024-04-10", "close": 215.04, "volume": 974110.0}, {"date": "2024-04-11", "close": 219.79, "volume": 856268.0}, {"date": "2024-04-12", "close": 221.13, "volume": 1612740.0}, {"date": "2024-04-15", "close": 219.95, "volume": 1102702.0}, {"date": "2024-04-16", "close": 220.48, "volume": 1480980.0}, {"date": "2024-04-17", "close": 210.81, "volume": 2480838.0}, {"date": "2024-04-18", "close": 207.82, "volume": 1071936.0}, {"date": "2024-04-19", "close": 211.82, "volume": 1540011.0}, {"date": "2024-04-22", "close": 211.59, "volume": 1052806.0}, {"date": "2024-04-23", "close": 219.28, "volume": 1437966.0}, {"date": "2024-04-24", "close": 195.06, "volume": 4479524.0}, {"date": "2024-04-25", "close": 196.66, "volume": 2605065.0}, {"date": "2024-04-26", "close": 182.42, "volume": 3473793.0}, {"date": "2024-04-29", "close": 184.24, "volume": 2372632.0}, {"date": "2024-04-30", "close": 181.71, "volume": 1822693.0}, {"date": "2024-05-01", "close": 182.49, "volume": 2267852.0}, {"date": "2024-05-02", "close": 183.4, "volume": 1452360.0}, {"date": "2024-05-03", "close": 185.06, "volume": 1640295.0}, {"date": "2024-05-06", "close": 180.18, "volume": 2069445.0}, {"date": "2024-05-07", "close": 184.79, "volume": 1749307.0}, {"date": "2024-05-08", "close": 181.7, "volume": 1208397.0}, {"date": "2024-05-09", "close": 183.16, "volume": 1643887.0}, {"date": "2024-05-10", "close": 185.04, "volume": 1112396.0}, {"date": "2024-05-13", "close": 182.02, "volume": 1522499.0}, {"date": "2024-05-14", "close": 181.94, "volume": 2206342.0}, {"date": "2024-05-15", "close": 183.92, "volume": 2406741.0}, {"date": "2024-05-16", "close": 182.17, "volume": 1924921.0}, {"date": "2024-05-17", "close": 183.07, "volume": 2175230.0}, {"date": "2024-05-20", "close": 178.97, "volume": 1458484.0}, {"date": "2024-05-21", "close": 175.46, "volume": 2666917.0}, {"date": "2024-05-22", "close": 172.49, "volume": 2957450.0}, {"date": "2024-05-23", "close": 171.57, "volume": 1995248.0}, {"date": "2024-05-24", "close": 173.06, "volume": 1852339.0}, {"date": "2024-05-28", "close": 173.31, "volume": 2523604.0}, {"date": "2024-05-29", "close": 171.3, "volume": 2285315.0}, {"date": "2024-05-30", "close": 173.04, "volume": 1654420.0}, {"date": "2024-05-31", "close": 175.25, "volume": 2655843.0}, {"date": "2024-06-03", "close": 169.33, "volume": 2440409.0}, {"date": "2024-06-04", "close": 172.14, "volume": 2961990.0}, {"date": "2024-06-05", "close": 175.7, "volume": 1572781.0}, {"date": "2024-06-06", "close": 169.84, "volume": 2684294.0}, {"date": "2024-06-07", "close": 168.53, "volume": 1503135.0}, {"date": "2024-06-10", "close": 171.12, "volume": 1842149.0}, {"date": "2024-06-11", "close": 173.91, "volume": 1809560.0}, {"date": "2024-06-12", "close": 174.79, "volume": 1467461.0}, {"date": "2024-06-13", "close": 172.91, "volume": 1121632.0}, {"date": "2024-06-14", "close": 172.74, "volume": 2149024.0}, {"date": "2024-06-17", "close": 173.92, "volume": 1664581.0}, {"date": "2024-06-18", "close": 173.3, "volume": 1516547.0}, {"date": "2024-06-20", "close": 174.65, "volume": 1689035.0}, {"date": "2024-06-21", "close": 174.89, "volume": 2173373.0}, {"date": "2024-06-24", "close": 176.07, "volume": 1524399.0}, {"date": "2024-06-25", "close": 174.85, "volume": 1251543.0}, {"date": "2024-06-26", "close": 176.04, "volume": 1455963.0}, {"date": "2024-06-27", "close": 174.37, "volume": 1150716.0}, {"date": "2024-06-28", "close": 176.6, "volume": 3118740.0}, {"date": "2024-07-01", "close": 178.7, "volume": 1862986.0}, {"date": "2024-07-02", "close": 182.17, "volume": 2515153.0}, {"date": "2024-07-03", "close": 181.87, "volume": 919779.0}, {"date": "2024-07-05", "close": 182.77, "volume": 1195390.0}, {"date": "2024-07-08", "close": 181.06, "volume": 1596022.0}, {"date": "2024-07-09", "close": 178.41, "volume": 1188748.0}, {"date": "2024-07-10", "close": 182.12, "volume": 1375570.0}, {"date": "2024-07-11", "close": 186.76, "volume": 1570147.0}, {"date": "2024-07-12", "close": 190.22, "volume": 1876687.0}, {"date": "2024-07-15", "close": 195.25, "volume": 2008850.0}, {"date": "2024-07-16", "close": 203.84, "volume": 2009754.0}, {"date": "2024-07-17", "close": 198.68, "volume": 2325205.0}, {"date": "2024-07-18", "close": 195.46, "volume": 1581389.0}, {"date": "2024-07-19", "close": 195.47, "volume": 1228436.0}, {"date": "2024-07-22", "close": 195.31, "volume": 1341257.0}, {"date": "2024-07-23", "close": 193.85, "volume": 1826035.0}, {"date": "2024-07-24", "close": 194.62, "volume": 3328712.0}, {"date": "2024-07-25", "close": 205.7, "volume": 3154131.0}, {"date": "2024-07-26", "close": 202.93, "volume": 2484038.0}, {"date": "2024-07-29", "close": 201.5, "volume": 1270497.0}, {"date": "2024-07-30", "close": 205.03, "volume": 1210051.0}, {"date": "2024-07-31", "close": 210.18, "volume": 1643725.0}, {"date": "2024-08-01", "close": 203.2, "volume": 2034289.0}, {"date": "2024-08-02", "close": 195.12, "volume": 2107060.0}, {"date": "2024-08-05", "close": 194.26, "volume": 1645851.0}, {"date": "2024-08-06", "close": 197.86, "volume": 1537391.0}, {"date": "2024-08-07", "close": 193.15, "volume": 2497048.0}, {"date": "2024-08-08", "close": 196.0, "volume": 2529204.0}, {"date": "2024-08-09", "close": 193.23, "volume": 2169928.0}, {"date": "2024-08-12", "close": 190.62, "volume": 1500897.0}, {"date": "2024-08-13", "close": 195.02, "volume": 1086872.0}, {"date": "2024-08-14", "close": 193.0, "volume": 820004.0}, {"date": "2024-08-15", "close": 197.14, "volume": 1304916.0}, {"date": "2024-08-16", "close": 200.17, "volume": 1193986.0}, {"date": "2024-08-19", "close": 200.16, "volume": 755214.0}, {"date": "2024-08-20", "close": 198.75, "volume": 910984.0}, {"date": "2024-08-21", "close": 202.9, "volume": 913289.0}, {"date": "2024-08-22", "close": 200.9, "volume": 860642.0}, {"date": "2024-08-23", "close": 203.77, "volume": 589017.0}, {"date": "2024-08-26", "close": 199.12, "volume": 873452.0}, {"date": "2024-08-27", "close": 192.86, "volume": 1035590.0}, {"date": "2024-08-28", "close": 194.2, "volume": 742673.0}, {"date": "2024-08-29", "close": 192.12, "volume": 873495.0}, {"date": "2024-08-30", "close": 192.8, "volume": 1451649.0}, {"date": "2024-09-03", "close": 194.78, "volume": 1400267.0}, {"date": "2024-09-04", "close": 195.64, "volume": 1103955.0}, {"date": "2024-09-05", "close": 186.06, "volume": 2693744.0}, {"date": "2024-09-06", "close": 184.82, "volume": 1429755.0}, {"date": "2024-09-09", "close": 189.78, "volume": 1445233.0}, {"date": "2024-09-10", "close": 191.16, "volume": 1001908.0}, {"date": "2024-09-11", "close": 188.85, "volume": 1310150.0}, {"date": "2024-09-12", "close": 191.26, "volume": 887577.0}, {"date": "2024-09-13", "close": 192.61, "volume": 989187.0}, {"date": "2024-09-16", "close": 191.92, "volume": 863763.0}, {"date": "2024-09-17", "close": 194.66, "volume": 840912.0}, {"date": "2024-09-18", "close": 196.75, "volume": 1245377.0}, {"date": "2024-09-19", "close": 204.52, "volume": 2148122.0}, {"date": "2024-09-20", "close": 193.97, "volume": 3753490.0}, {"date": "2024-09-23", "close": 196.17, "volume": 981353.0}, {"date": "2024-09-24", "close": 198.42, "volume": 1019807.0}, {"date": "2024-09-25", "close": 199.46, "volume": 1387435.0}, {"date": "2024-09-26", "close": 195.33, "volume": 1338812.0}, {"date": "2024-09-27", "close": 196.71, "volume": 1773866.0}, {"date": "2024-09-30", "close": 198.64, "volume": 1386862.0}, {"date": "2024-10-01", "close": 194.75, "volume": 1236566.0}, {"date": "2024-10-02", "close": 193.5, "volume": 813088.0}, {"date": "2024-10-03", "close": 190.93, "volume": 1250265.0}, {"date": "2024-10-04", "close": 191.86, "volume": 1173475.0}, {"date": "2024-10-07", "close": 188.58, "volume": 1273075.0}, {"date": "2024-10-08", "close": 192.16, "volume": 1065868.0}, {"date": "2024-10-09", "close": 194.44, "volume": 990865.0}, {"date": "2024-10-10", "close": 194.59, "volume": 753261.0}, {"date": "2024-10-11", "close": 199.58, "volume": 1047705.0}, {"date": "2024-10-14", "close": 202.45, "volume": 935477.0}, {"date": "2024-10-15", "close": 201.46, "volume": 1302521.0}, {"date": "2024-10-16", "close": 203.49, "volume": 1190829.0}, {"date": "2024-10-17", "close": 201.52, "volume": 1265622.0}, {"date": "2024-10-18", "close": 199.54, "volume": 1450600.0}, {"date": "2024-10-21", "close": 198.05, "volume": 1244959.0}, {"date": "2024-10-22", "close": 199.55, "volume": 1547641.0}, {"date": "2024-10-23", "close": 188.67, "volume": 3890665.0}, {"date": "2024-10-24", "close": 191.81, "volume": 1758655.0}, {"date": "2024-10-25", "close": 197.79, "volume": 1949251.0}, {"date": "2024-10-28", "close": 200.88, "volume": 1635854.0}, {"date": "2024-10-29", "close": 201.31, "volume": 1733528.0}, {"date": "2024-10-30", "close": 203.82, "volume": 1418919.0}, {"date": "2024-10-31", "close": 201.32, "volume": 1268397.0}, {"date": "2024-11-01", "close": 200.98, "volume": 936470.0}, {"date": "2024-11-04", "close": 203.99, "volume": 917848.0}, {"date": "2024-11-05", "close": 207.01, "volume": 1265924.0}, {"date": "2024-11-06", "close": 230.18, "volume": 3077156.0}, {"date": "2024-11-07", "close": 222.91, "volume": 1696711.0}, {"date": "2024-11-08", "close": 226.11, "volume": 1092606.0}, {"date": "2024-11-11", "close": 231.84, "volume": 1886241.0}, {"date": "2024-11-12", "close": 226.32, "volume": 1637005.0}, {"date": "2024-11-13", "close": 225.6, "volume": 1308845.0}, {"date": "2024-11-14", "close": 223.43, "volume": 1156530.0}, {"date": "2024-11-15", "close": 215.57, "volume": 1683188.0}, {"date": "2024-11-18", "close": 213.99, "volume": 1292428.0}, {"date": "2024-11-19", "close": 211.8, "volume": 926828.0}, {"date": "2024-11-20", "close": 214.33, "volume": 675684.0}, {"date": "2024-11-21", "close": 218.39, "volume": 1229695.0}, {"date": "2024-11-22", "close": 220.25, "volume": 774310.0}, {"date": "2024-11-25", "close": 225.11, "volume": 1888230.0}, {"date": "2024-11-26", "close": 225.97, "volume": 1069781.0}, {"date": "2024-11-27", "close": 224.11, "volume": 1319087.0}, {"date": "2024-11-29", "close": 225.14, "volume": 639753.0}, {"date": "2024-12-02", "close": 224.85, "volume": 1294931.0}, {"date": "2024-12-03", "close": 218.59, "volume": 1184978.0}, {"date": "2024-12-04", "close": 211.03, "volume": 2008191.0}, {"date": "2024-12-05", "close": 202.97, "volume": 1609726.0}, {"date": "2024-12-06", "close": 203.0, "volume": 1313113.0}, {"date": "2024-12-09", "close": 203.93, "volume": 1305898.0}, {"date": "2024-12-10", "close": 205.09, "volume": 1454298.0}, {"date": "2024-12-11", "close": 204.81, "volume": 1875333.0}, {"date": "2024-12-12", "close": 203.04, "volume": 1083673.0}, {"date": "2024-12-13", "close": 200.69, "volume": 849101.0}, {"date": "2024-12-16", "close": 198.89, "volume": 1852345.0}, {"date": "2024-12-17", "close": 198.98, "volume": 1632528.0}, {"date": "2024-12-18", "close": 191.77, "volume": 1166534.0}, {"date": "2024-12-19", "close": 187.74, "volume": 1680098.0}, {"date": "2024-12-20", "close": 181.37, "volume": 5024356.0}, {"date": "2024-12-23", "close": 180.16, "volume": 1597243.0}, {"date": "2024-12-24", "close": 181.57, "volume": 576017.0}, {"date": "2024-12-26", "close": 181.44, "volume": 756743.0}, {"date": "2024-12-27", "close": 180.23, "volume": 1080516.0}, {"date": "2024-12-30", "close": 177.28, "volume": 1404770.0}, {"date": "2024-12-31", "close": 176.4, "volume": 845675.0}, {"date": "2025-01-02", "close": 175.73, "volume": 903431.0}, {"date": "2025-01-03", "close": 180.91, "volume": 1090646.0}, {"date": "2025-01-06", "close": 182.67, "volume": 1149783.0}, {"date": "2025-01-07", "close": 180.64, "volume": 1498648.0}, {"date": "2025-01-08", "close": 179.58, "volume": 1483633.0}, {"date": "2025-01-10", "close": 176.41, "volume": 1045695.0}, {"date": "2025-01-13", "close": 180.67, "volume": 1229699.0}, {"date": "2025-01-14", "close": 183.62, "volume": 1175513.0}, {"date": "2025-01-15", "close": 186.86, "volume": 1956964.0}, {"date": "2025-01-16", "close": 189.92, "volume": 1083403.0}, {"date": "2025-01-17", "close": 189.55, "volume": 1307512.0}, {"date": "2025-01-21", "close": 190.43, "volume": 1440230.0}, {"date": "2025-01-22", "close": 188.79, "volume": 1410214.0}, {"date": "2025-01-23", "close": 191.54, "volume": 1178043.0}, {"date": "2025-01-24", "close": 190.81, "volume": 870244.0}, {"date": "2025-01-27", "close": 194.71, "volume": 1852816.0}, {"date": "2025-01-28", "close": 189.99, "volume": 1522658.0}, {"date": "2025-01-29", "close": 185.84, "volume": 1556220.0}, {"date": "2025-01-30", "close": 186.78, "volume": 1587962.0}, {"date": "2025-01-31", "close": 185.61, "volume": 1556607.0}, {"date": "2025-02-03", "close": 182.05, "volume": 2165848.0}, {"date": "2025-02-04", "close": 183.66, "volume": 1996191.0}, {"date": "2025-02-05", "close": 193.65, "volume": 2772378.0}, {"date": "2025-02-06", "close": 195.88, "volume": 1851540.0}, {"date": "2025-02-07", "close": 197.2, "volume": 1871037.0}, {"date": "2025-02-10", "close": 201.78, "volume": 1984632.0}, {"date": "2025-02-11", "close": 205.77, "volume": 1956924.0}, {"date": "2025-02-12", "close": 203.02, "volume": 1444810.0}, {"date": "2025-02-13", "close": 206.39, "volume": 1287513.0}, {"date": "2025-02-14", "close": 206.34, "volume": 1274117.0}, {"date": "2025-02-18", "close": 209.29, "volume": 1865714.0}, {"date": "2025-02-19", "close": 205.11, "volume": 1285039.0}, {"date": "2025-02-20", "close": 197.25, "volume": 1366469.0}, {"date": "2025-02-21", "close": 180.4, "volume": 5679561.0}, {"date": "2025-02-24", "close": 181.97, "volume": 2225620.0}, {"date": "2025-02-25", "close": 179.88, "volume": 2099710.0}, {"date": "2025-02-26", "close": 175.69, "volume": 2414782.0}, {"date": "2025-02-27", "close": 174.77, "volume": 1494805.0}, {"date": "2025-02-28", "close": 176.5, "volume": 2123313.0}, {"date": "2025-03-03", "close": 172.28, "volume": 2410402.0}, {"date": "2025-03-04", "close": 174.995, "volume": 3026075.0}, {"date": "2025-03-05", "close": 176.52, "volume": 2217485.0}, {"date": "2025-03-06", "close": 177.58, "volume": 2027143.0}, {"date": "2025-03-07", "close": 179.55, "volume": 2666968.0}, {"date": "2025-03-10", "close": 177.97, "volume": 2021834.0}, {"date": "2025-03-11", "close": 167.03, "volume": 2507446.0}, {"date": "2025-03-12", "close": 164.54, "volume": 2344581.0}, {"date": "2025-03-13", "close": 162.98, "volume": 2044694.0}, {"date": "2025-03-14", "close": 162.5, "volume": 1412360.0}, {"date": "2025-03-17", "close": 166.12, "volume": 1602822.0}, {"date": "2025-03-18", "close": 162.08, "volume": 1148225.0}, {"date": "2025-03-19", "close": 162.44, "volume": 1646474.0}, {"date": "2025-03-20", "close": 161.13, "volume": 1585686.0}, {"date": "2025-03-21", "close": 165.22, "volume": 3630657.0}, {"date": "2025-03-24", "close": 170.05, "volume": 1302653.0}, {"date": "2025-03-25", "close": 167.6, "volume": 1478569.0}, {"date": "2025-03-26", "close": 168.67, "volume": 1423180.0}, {"date": "2025-03-27", "close": 170.23, "volume": 1260170.0}, {"date": "2025-03-28", "close": 164.85, "volume": 1285993.0}, {"date": "2025-03-31", "close": 165.45, "volume": 1608374.0}, {"date": "2025-04-01", "close": 167.09, "volume": 1219403.0}, {"date": "2025-04-02", "close": 170.1, "volume": 905220.0}, {"date": "2025-04-03", "close": 155.75, "volume": 2683791.0}, {"date": "2025-04-04", "close": 152.06, "volume": 3326641.0}, {"date": "2025-04-07", "close": 151.41, "volume": 2779554.0}, {"date": "2025-04-08", "close": 148.34, "volume": 1878193.0}, {"date": "2025-04-09", "close": 165.49, "volume": 3158556.0}, {"date": "2025-04-10", "close": 156.75, "volume": 2180919.0}, {"date": "2025-04-11", "close": 152.23, "volume": 2640983.0}, {"date": "2025-04-14", "close": 155.11, "volume": 1189184.0}, {"date": "2025-04-15", "close": 152.85, "volume": 1001757.0}, {"date": "2025-04-16", "close": 147.85, "volume": 1927977.0}, {"date": "2025-04-17", "close": 153.75, "volume": 1456548.0}, {"date": "2025-04-21", "close": 149.87, "volume": 1791328.0}, {"date": "2025-04-22", "close": 152.07, "volume": 1840270.0}, {"date": "2025-04-23", "close": 153.23, "volume": 3069909.0}, {"date": "2025-04-24", "close": 158.9, "volume": 1834905.0}, {"date": "2025-04-25", "close": 146.74, "volume": 4094902.0}, {"date": "2025-04-28", "close": 149.0, "volume": 2699025.0}, {"date": "2025-04-29", "close": 149.65, "volume": 2026262.0}, {"date": "2025-04-30", "close": 153.28, "volume": 2958826.0}, {"date": "2025-05-01", "close": 150.56, "volume": 2153662.0}, {"date": "2025-05-02", "close": 158.01, "volume": 2628116.0}, {"date": "2025-05-05", "close": 156.23, "volume": 1272152.0}, {"date": "2025-05-06", "close": 153.35, "volume": 1012344.0}, {"date": "2025-05-07", "close": 155.59, "volume": 1173939.0}, {"date": "2025-05-08", "close": 160.12, "volume": 1733883.0}, {"date": "2025-05-09", "close": 158.28, "volume": 1058013.0}, {"date": "2025-05-12", "close": 176.07, "volume": 3596790.0}, {"date": "2025-05-13", "close": 171.34, "volume": 1841039.0}, {"date": "2025-05-14", "close": 171.65, "volume": 1470379.0}, {"date": "2025-05-15", "close": 169.93, "volume": 1652468.0}, {"date": "2025-05-16", "close": 171.28, "volume": 1098425.0}, {"date": "2025-05-19", "close": 171.61, "volume": 2107141.0}, {"date": "2025-05-20", "close": 169.6, "volume": 1886569.0}, {"date": "2025-05-21", "close": 164.19, "volume": 2048843.0}, {"date": "2025-05-22", "close": 163.6, "volume": 1264386.0}, {"date": "2025-05-23", "close": 161.56, "volume": 896068.0}, {"date": "2025-05-27", "close": 164.21, "volume": 2223405.0}, {"date": "2025-05-28", "close": 162.43, "volume": 1015774.0}, {"date": "2025-05-29", "close": 162.01, "volume": 1301848.0}, {"date": "2025-05-30", "close": 160.17, "volume": 2898004.0}, {"date": "2025-06-02", "close": 160.0, "volume": 1563520.0}, {"date": "2025-06-03", "close": 163.03, "volume": 1367691.0}, {"date": "2025-06-04", "close": 161.49, "volume": 1318195.0}, {"date": "2025-06-05", "close": 159.68, "volume": 1320105.0}, {"date": "2025-06-06", "close": 160.33, "volume": 1232649.0}, {"date": "2025-06-09", "close": 162.21, "volume": 1199035.0}, {"date": "2025-06-10", "close": 167.89, "volume": 1916581.0}, {"date": "2025-06-11", "close": 162.11, "volume": 1710526.0}, {"date": "2025-06-12", "close": 162.41, "volume": 1306115.0}, {"date": "2025-06-13", "close": 160.18, "volume": 1530716.0}, {"date": "2025-06-16", "close": 159.45, "volume": 1998441.0}, {"date": "2025-06-17", "close": 156.67, "volume": 1298820.0}, {"date": "2025-06-18", "close": 156.03, "volume": 1281213.0}, {"date": "2025-06-20", "close": 156.46, "volume": 2545790.0}, {"date": "2025-06-23", "close": 161.36, "volume": 1256551.0}, {"date": "2025-06-24", "close": 161.97, "volume": 1177256.0}, {"date": "2025-06-25", "close": 160.35, "volume": 1400551.0}, {"date": "2025-06-26", "close": 160.99, "volume": 1672032.0}, {"date": "2025-06-27", "close": 163.68, "volume": 6623121.0}, {"date": "2025-06-30", "close": 162.3, "volume": 1884808.0}, {"date": "2025-07-01", "close": 168.45, "volume": 2076776.0}, {"date": "2025-07-02", "close": 169.85, "volume": 1465236.0}, {"date": "2025-07-03", "close": 171.03, "volume": 1369300.0}, {"date": "2025-07-07", "close": 164.31, "volume": 1496908.0}, {"date": "2025-07-08", "close": 167.38, "volume": 1971044.0}, {"date": "2025-07-09", "close": 168.01, "volume": 896612.0}, {"date": "2025-07-10", "close": 171.12, "volume": 1262378.0}, {"date": "2025-07-11", "close": 167.73, "volume": 1137576.0}, {"date": "2025-07-14", "close": 165.73, "volume": 1017262.0}, {"date": "2025-07-15", "close": 161.35, "volume": 1142468.0}, {"date": "2025-07-16", "close": 160.83, "volume": 1452403.0}, {"date": "2025-07-17", "close": 162.23, "volume": 1770150.0}, {"date": "2025-07-18", "close": 162.09, "volume": 1548679.0}, {"date": "2025-07-21", "close": 163.25, "volume": 1080302.0}, {"date": "2025-07-22", "close": 166.89, "volume": 1229020.0}, {"date": "2025-07-23", "close": 165.99, "volume": 1577615.0}, {"date": "2025-07-24", "close": 167.79, "volume": 1315691.0}, {"date": "2025-07-25", "close": 167.09, "volume": 1747307.0}, {"date": "2025-07-28", "close": 164.32, "volume": 1634019.0}, {"date": "2025-07-29", "close": 162.12, "volume": 2771715.0}, {"date": "2025-07-30", "close": 146.46, "volume": 5557072.0}, {"date": "2025-07-31", "close": 149.25, "volume": 4285312.0}, {"date": "2025-08-01", "close": 141.85, "volume": 2654029.0}, {"date": "2025-08-04", "close": 144.36, "volume": 1694074.0}, {"date": "2025-08-05", "close": 147.15, "volume": 1790680.0}, {"date": "2025-08-06", "close": 149.93, "volume": 2849389.0}, {"date": "2025-08-07", "close": 145.33, "volume": 1806171.0}, {"date": "2025-08-08", "close": 144.46, "volume": 1440300.0}, {"date": "2025-08-11", "close": 143.02, "volume": 2070971.0}, {"date": "2025-08-12", "close": 149.23, "volume": 1568162.0}, {"date": "2025-08-13", "close": 153.46, "volume": 1983135.0}, {"date": "2025-08-14", "close": 151.11, "volume": 1662213.0}, {"date": "2025-08-15", "close": 151.14, "volume": 1499675.0}, {"date": "2025-08-18", "close": 150.46, "volume": 1136028.0}, {"date": "2025-08-19", "close": 154.8, "volume": 2958964.0}, {"date": "2025-08-20", "close": 150.24, "volume": 1512194.0}, {"date": "2025-08-21", "close": 149.75, "volume": 2049958.0}, {"date": "2025-08-22", "close": 159.125, "volume": 1962335.0}, {"date": "2025-08-25", "close": 155.47, "volume": 1721302.0}, {"date": "2025-08-26", "close": 154.48, "volume": 2155643.0}, {"date": "2025-08-27", "close": 153.82, "volume": 1974994.0}, {"date": "2025-08-28", "close": 149.7, "volume": 1977569.0}, {"date": "2025-08-29", "close": 150.97, "volume": 1679373.0}, {"date": "2025-09-02", "close": 149.9, "volume": 1794136.0}, {"date": "2025-09-03", "close": 148.11, "volume": 1485911.0}, {"date": "2025-09-04", "close": 148.81, "volume": 3284603.0}, {"date": "2025-09-05", "close": 150.71, "volume": 1891945.0}, {"date": "2025-09-08", "close": 151.11, "volume": 1603219.0}, {"date": "2025-09-09", "close": 148.22, "volume": 1311034.0}, {"date": "2025-09-10", "close": 146.31, "volume": 1199171.0}, {"date": "2025-09-11", "close": 149.4, "volume": 1682362.0}, {"date": "2025-09-12", "close": 144.89, "volume": 1863976.0}, {"date": "2025-09-15", "close": 145.25, "volume": 1582357.0}, {"date": "2025-09-16", "close": 147.02, "volume": 1707689.0}, {"date": "2025-09-17", "close": 141.79, "volume": 1977483.0}, {"date": "2025-09-18", "close": 142.39, "volume": 2222863.0}, {"date": "2025-09-19", "close": 140.84, "volume": 4264091.0}, {"date": "2025-09-22", "close": 138.93, "volume": 2093141.0}, {"date": "2025-09-23", "close": 139.34, "volume": 1541324.0}, {"date": "2025-09-24", "close": 141.06, "volume": 1667225.0}, {"date": "2025-09-25", "close": 140.43, "volume": 1923309.0}, {"date": "2025-09-26", "close": 138.59, "volume": 3893888.0}, {"date": "2025-09-29", "close": 141.04, "volume": 2682080.0}, {"date": "2025-09-30", "close": 140.78, "volume": 2368156.0}, {"date": "2025-10-01", "close": 139.24, "volume": 2305619.0}, {"date": "2025-10-02", "close": 140.6, "volume": 1502613.0}, {"date": "2025-10-03", "close": 141.33, "volume": 1806606.0}, {"date": "2025-10-06", "close": 142.82, "volume": 1477546.0}, {"date": "2025-10-07", "close": 141.36, "volume": 1478134.0}, {"date": "2025-10-08", "close": 144.78, "volume": 2244180.0}, {"date": "2025-10-09", "close": 141.28, "volume": 2049442.0}, {"date": "2025-10-10", "close": 134.31, "volume": 2136267.0}, {"date": "2025-10-13", "close": 136.18, "volume": 1282433.0}, {"date": "2025-10-14", "close": 135.43, "volume": 2628589.0}, {"date": "2025-10-15", "close": 135.04, "volume": 1884587.0}, {"date": "2025-10-16", "close": 138.1, "volume": 2326768.0}, {"date": "2025-10-17", "close": 138.04, "volume": 1870246.0}, {"date": "2025-10-20", "close": 140.71, "volume": 2009063.0}, {"date": "2025-10-21", "close": 144.36, "volume": 1862729.0}, {"date": "2025-10-22", "close": 141.02, "volume": 1603177.0}, {"date": "2025-10-23", "close": 135.86, "volume": 2090731.0}, {"date": "2025-10-24", "close": 136.12, "volume": 1145638.0}, {"date": "2025-10-27", "close": 136.73, "volume": 2082611.0}, {"date": "2025-10-28", "close": 136.09, "volume": 2065723.0}, {"date": "2025-10-29", "close": 136.13, "volume": 4290789.0}, {"date": "2025-10-30", "close": 137.25, "volume": 2762772.0}, {"date": "2025-10-31", "close": 140.42, "volume": 2377315.0}, {"date": "2025-11-03", "close": 137.51, "volume": 2462655.0}, {"date": "2025-11-04", "close": 141.36, "volume": 2588178.0}, {"date": "2025-11-05", "close": 140.78, "volume": 2351423.0}, {"date": "2025-11-06", "close": 137.69, "volume": 3031616.0}, {"date": "2025-11-07", "close": 139.9, "volume": 2065646.0}, {"date": "2025-11-10", "close": 137.76, "volume": 1639363.0}, {"date": "2025-11-11", "close": 139.51, "volume": 1560318.0}, {"date": "2025-11-12", "close": 138.85, "volume": 1487811.0}, {"date": "2025-11-13", "close": 135.45, "volume": 1870067.0}, {"date": "2025-11-14", "close": 132.29, "volume": 1936186.0}, {"date": "2025-11-17", "close": 129.89, "volume": 1990979.0}, {"date": "2025-11-18", "close": 130.66, "volume": 2030703.0}, {"date": "2025-11-19", "close": 127.51, "volume": 1963633.0}, {"date": "2025-11-20", "close": 126.29, "volume": 2257713.0}, {"date": "2025-11-21", "close": 134.28, "volume": 3335907.0}, {"date": "2025-11-24", "close": 132.33, "volume": 2663200.0}, {"date": "2025-11-25", "close": 134.33, "volume": 2066295.0}, {"date": "2025-11-26", "close": 134.91, "volume": 1460164.0}, {"date": "2025-11-28", "close": 135.29, "volume": 587556.0}, {"date": "2025-12-01", "close": 139.67, "volume": 2628356.0}, {"date": "2025-12-02", "close": 141.46, "volume": 2293968.0}, {"date": "2025-12-03", "close": 150.945, "volume": 4491272.0}, {"date": "2025-12-04", "close": 153.51, "volume": 4582750.0}, {"date": "2025-12-05", "close": 155.15, "volume": 2833579.0}, {"date": "2025-12-08", "close": 151.68, "volume": 3444679.0}, {"date": "2025-12-09", "close": 148.89, "volume": 1674535.0}, {"date": "2025-12-10", "close": 157.32, "volume": 2991509.0}, {"date": "2025-12-11", "close": 158.92, "volume": 3657504.0}, {"date": "2025-12-12", "close": 159.49, "volume": 2263989.0}, {"date": "2025-12-15", "close": 157.46, "volume": 2593374.0}, {"date": "2025-12-16", "close": 156.94, "volume": 2208496.0}, {"date": "2025-12-17", "close": 155.73, "volume": 2272485.0}, {"date": "2025-12-18", "close": 158.55, "volume": 2631423.0}, {"date": "2025-12-19", "close": 157.39, "volume": 5048983.0}, {"date": "2025-12-22", "close": 159.3, "volume": 1564305.0}, {"date": "2025-12-23", "close": 158.62, "volume": 1175422.0}, {"date": "2025-12-24", "close": 159.36, "volume": 795143.0}, {"date": "2025-12-26", "close": 159.49, "volume": 702486.0}, {"date": "2025-12-29", "close": 159.56, "volume": 1523536.0}, {"date": "2025-12-30", "close": 159.31, "volume": 1427669.0}, {"date": "2025-12-31", "close": 156.8, "volume": 1232805.0}, {"date": "2026-01-02", "close": 159.19, "volume": 1891209.0}, {"date": "2026-01-05", "close": 163.73, "volume": 1824749.0}, {"date": "2026-01-06", "close": 168.88, "volume": 2038483.0}, {"date": "2026-01-07", "close": 165.72, "volume": 1857055.0}, {"date": "2026-01-08", "close": 171.07, "volume": 2283419.0}, {"date": "2026-01-09", "close": 173.13, "volume": 1787703.0}, {"date": "2026-01-12", "close": 173.57, "volume": 1897020.0}, {"date": "2026-01-13", "close": 171.65, "volume": 1394084.0}, {"date": "2026-01-14", "close": 173.52, "volume": 1708236.0}, {"date": "2026-01-15", "close": 178.21, "volume": 2101557.0}, {"date": "2026-01-16", "close": 175.65, "volume": 2495001.0}, {"date": "2026-01-20", "close": 170.0, "volume": 3022094.0}, {"date": "2026-01-21", "close": 178.4, "volume": 2266571.0}, {"date": "2026-01-22", "close": 178.25, "volume": 1650753.0}, {"date": "2026-01-23", "close": 174.3, "volume": 1656145.0}, {"date": "2026-01-26", "close": 173.99, "volume": 1416210.0}, {"date": "2026-01-27", "close": 174.44, "volume": 1207251.0}, {"date": "2026-01-28", "close": 172.72, "volume": 1953473.0}, {"date": "2026-01-29", "close": 172.59, "volume": 1492535.0}, {"date": "2026-01-30", "close": 173.2, "volume": 2216681.0}, {"date": "2026-02-02", "close": 186.13, "volume": 3685117.0}, {"date": "2026-02-03", "close": 189.77, "volume": 3144913.0}, {"date": "2026-02-04", "close": 208.54, "volume": 6487943.0}, {"date": "2026-02-05", "close": 202.14, "volume": 4258825.0}, {"date": "2026-02-06", "close": 202.47, "volume": 2906477.0}, {"date": "2026-02-09", "close": 196.11, "volume": 2303169.0}, {"date": "2026-02-10", "close": 194.49, "volume": 2613490.0}, {"date": "2026-02-11", "close": 194.46, "volume": 2393254.0}, {"date": "2026-02-12", "close": 185.51, "volume": 6282425.0}, {"date": "2026-02-13", "close": 193.21, "volume": 2096805.0}, {"date": "2026-02-17", "close": 193.32, "volume": 2237234.0}, {"date": "2026-02-18", "close": 193.81, "volume": 1792637.0}, {"date": "2026-02-19", "close": 195.17, "volume": 1840620.0}, {"date": "2026-02-20", "close": 201.39, "volume": 2002680.0}, {"date": "2026-02-23", "close": 193.88, "volume": 1280332.0}, {"date": "2026-02-24", "close": 196.7, "volume": 1013923.0}, {"date": "2026-02-25", "close": 191.7, "volume": 1581739.0}, {"date": "2026-02-26", "close": 198.37, "volume": 2220822.0}, {"date": "2026-02-27", "close": 203.05, "volume": 3549181.0}, {"date": "2026-03-02", "close": 207.75, "volume": 2843908.0}, {"date": "2026-03-03", "close": 207.94, "volume": 1638357.0}, {"date": "2026-03-04", "close": 216.19, "volume": 3092448.0}, {"date": "2026-03-05", "close": 210.68, "volume": 2194744.0}, {"date": "2026-03-06", "close": 193.97, "volume": 3395242.0}, {"date": "2026-03-09", "close": 197.22, "volume": 2558607.0}, {"date": "2026-03-10", "close": 195.02, "volume": 1521722.0}, {"date": "2026-03-11", "close": 188.78, "volume": 1586735.0}, {"date": "2026-03-12", "close": 176.24, "volume": 2473459.0}, {"date": "2026-03-13", "close": 180.75, "volume": 3081257.0}, {"date": "2026-03-16", "close": 182.44, "volume": 1696401.0}, {"date": "2026-03-17", "close": 184.43, "volume": 1870339.0}, {"date": "2026-03-18", "close": 182.57, "volume": 1768386.0}, {"date": "2026-03-19", "close": 182.36, "volume": 2103202.0}, {"date": "2026-03-20", "close": 183.92, "volume": 3750362.0}, {"date": "2026-03-23", "close": 187.7, "volume": 2156255.0}, {"date": "2026-03-24", "close": 185.03, "volume": 3188789.0}, {"date": "2026-03-25", "close": 189.05, "volume": 1786137.0}, {"date": "2026-03-26", "close": 187.93, "volume": 1743606.0}, {"date": "2026-03-27", "close": 188.34, "volume": 1798275.0}, {"date": "2026-03-30", "close": 189.75, "volume": 2648631.0}, {"date": "2026-03-31", "close": 195.4, "volume": 2653738.0}, {"date": "2026-04-01", "close": 199.63, "volume": 2053611.0}, {"date": "2026-04-02", "close": 198.0, "volume": 2060773.0}, {"date": "2026-04-06", "close": 202.18, "volume": 2763134.0}, {"date": "2026-04-07", "close": 198.93, "volume": 2941131.0}, {"date": "2026-04-08", "close": 207.53, "volume": 2381795.0}, {"date": "2026-04-09", "close": 209.5, "volume": 1300221.0}, {"date": "2026-04-10", "close": 208.35, "volume": 1073350.0}, {"date": "2026-04-13", "close": 207.63, "volume": 1348125.0}, {"date": "2026-04-14", "close": 210.41, "volume": 1195694.0}, {"date": "2026-04-15", "close": 205.19, "volume": 1245638.0}, {"date": "2026-04-16", "close": 213.57, "volume": 2130343.0}, {"date": "2026-04-17", "close": 217.76, "volume": 1561359.0}, {"date": "2026-04-20", "close": 223.38, "volume": 1589885.0}, {"date": "2026-04-21", "close": 224.42, "volume": 1615828.0}, {"date": "2026-04-22", "close": 219.98, "volume": 1223703.0}, {"date": "2026-04-23", "close": 222.78, "volume": 1590777.0}, {"date": "2026-04-24", "close": 219.98, "volume": 1530440.0}, {"date": "2026-04-27", "close": 220.53, "volume": 2639637.0}, {"date": "2026-04-28", "close": 221.77, "volume": 2493588.0}, {"date": "2026-04-29", "close": 209.35, "volume": 5034581.0}, {"date": "2026-04-30", "close": 212.43, "volume": 3043040.0}, {"date": "2026-05-01", "close": 205.81, "volume": 2186851.0}, {"date": "2026-05-04", "close": 192.18, "volume": 3460483.0}, {"date": "2026-05-05", "close": 196.08, "volume": 1978813.0}, {"date": "2026-05-06", "close": 200.62, "volume": 1870667.0}, {"date": "2026-05-07", "close": 198.06, "volume": 1644313.0}, {"date": "2026-05-08", "close": 198.33, "volume": 1411176.0}, {"date": "2026-05-11", "close": 195.12, "volume": 1207793.0}, {"date": "2026-05-12", "close": 191.12, "volume": 1900000.0}, {"date": "2026-05-13", "close": 189.18, "volume": 1156490.0}, {"date": "2026-05-14", "close": 198.81, "volume": 2481822.0}, {"date": "2026-05-15", "close": 203.12, "volume": 2013943.0}, {"date": "2026-05-18", "close": 204.13, "volume": 1171668.0}, {"date": "2026-05-19", "close": 204.46, "volume": 1982311.0}, {"date": "2026-05-20", "close": 209.83, "volume": 1657222.0}, {"date": "2026-05-21", "close": 207.69, "volume": 1154276.0}, {"date": "2026-05-22", "close": 210.47, "volume": 1269937.0}, {"date": "2026-05-26", "close": 216.61, "volume": 2213162.0}, {"date": "2026-05-27", "close": 219.45, "volume": 1679141.0}, {"date": "2026-05-28", "close": 220.86, "volume": 1527054.0}, {"date": "2026-05-29", "close": 225.15, "volume": 3702814.0}, {"date": "2026-06-01", "close": 228.53, "volume": 2004440.0}, {"date": "2026-06-02", "close": 229.08, "volume": 1851018.0}, {"date": "2026-06-03", "close": 236.06, "volume": 2346508.0}, {"date": "2026-06-04", "close": 245.52, "volume": 2325474.0}, {"date": "2026-06-05", "close": 242.57, "volume": 2123486.0}, {"date": "2026-06-08", "close": 247.01, "volume": 1924367.0}, {"date": "2026-06-09", "close": 248.73, "volume": 1541097.0}, {"date": "2026-06-10", "close": 235.95, "volume": 3210375.0}, {"date": "2026-06-11", "close": 247.76, "volume": 1954694.0}, {"date": "2026-06-12", "close": 245.75, "volume": 1075196.0}, {"date": "2026-06-15", "close": 237.42, "volume": 1980332.0}, {"date": "2026-06-16", "close": 231.62, "volume": 1970650.0}, {"date": "2026-06-17", "close": 218.36, "volume": 2964335.0}, {"date": "2026-06-18", "close": 221.04, "volume": 3917707.0}, {"date": "2026-06-22", "close": 219.52, "volume": 1910577.0}, {"date": "2026-06-23", "close": 217.58, "volume": 1760735.0}, {"date": "2026-06-24", "close": 219.04, "volume": 1720923.0}, {"date": "2026-06-25", "close": 220.12, "volume": 1281890.0}, {"date": "2026-06-26", "close": 218.79, "volume": 3021061.0}, {"date": "2026-06-29", "close": 219.69, "volume": 1179385.0}, {"date": "2026-06-30", "close": 216.6, "volume": 1972528.0}, {"date": "2026-07-01", "close": 217.96, "volume": 1616210.0}, {"date": "2026-07-02", "close": 217.65, "volume": 1210837.0}, {"date": "2026-07-06", "close": 216.44, "volume": 1240704.0}, {"date": "2026-07-07", "close": 215.51, "volume": 1161544.0}, {"date": "2026-07-08", "close": 218.25, "volume": 1616982.0}, {"date": "2026-07-09", "close": 225.85, "volume": 1636009.0}, {"date": "2026-07-10", "close": 227.625, "volume": 2215679.0}, {"date": "2026-07-13", "close": 232.9, "volume": 2072230.0}, {"date": "2026-07-14", "close": 228.61, "volume": 1321217.0}, {"date": "2026-07-15", "close": 225.23, "volume": 1004994.0}, {"date": "2026-07-16", "close": 237.15, "volume": 1380784.0}, {"date": "2026-07-17", "close": 233.84, "volume": 1300767.0}, {"date": "2026-07-20", "close": 231.76, "volume": 1063311.0}, {"date": "2026-07-21", "close": 234.79, "volume": 1854651.0}, {"date": "2026-07-22", "close": 232.8, "volume": 1434824.0}, {"date": "2026-07-23", "close": 230.71, "volume": 898395.0}, {"date": "2026-07-24", "close": 232.99, "volume": 1487518.0}, {"date": "2026-07-27", "close": 226.77, "volume": 1590594.0}, {"date": "2026-07-28", "close": 226.28, "volume": 2071323.0}, {"date": "2026-07-29", "close": 222.79, "volume": 2963026.0}, {"date": "2026-07-30", "close": 212.47, "volume": 3588432.0}, {"date": "2026-07-31", "close": 212.14, "volume": 1746065.0}, {"date": "2026-08-03", "close": 211.52, "volume": 1868007.0}, {"date": "2026-08-04", "close": 219.32, "volume": 1832926.0}, {"date": "2026-08-05", "close": 215.45, "volume": 2035896.0}, {"date": "2026-08-06", "close": 211.41, "volume": 1598048.0}, {"date": "2026-08-07", "close": 216.36, "volume": 1253182.0}, {"date": "2026-08-10", "close": 212.55, "volume": 1539576.0}, {"date": "2026-08-11", "close": 209.44, "volume": 2022598.0}, {"date": "2026-08-12", "close": 212.55, "volume": 2020287.0}, {"date": "2026-08-13", "close": 215.73, "volume": 1154781.0}, {"date": "2026-08-14", "close": 210.97, "volume": 1469871.0}, {"date": "2026-08-17", "close": 211.96, "volume": 1359848.0}, {"date": "2026-08-18", "close": 208.0, "volume": 1129931.0}, {"date": "2026-08-19", "close": 205.08, "volume": 1366154.0}, {"date": "2026-08-20", "close": 204.52, "volume": 1045616.0}, {"date": "2026-08-21", "close": 206.47, "volume": 1198273.0}, {"date": "2026-08-24", "close": 201.48, "volume": 1527659.0}, {"date": "2026-08-25", "close": 198.34, "volume": 1230156.0}, {"date": "2026-08-26", "close": 199.43, "volume": 1218697.0}, {"date": "2026-08-27", "close": 200.06, "volume": 1170317.0}, {"date": "2026-08-28", "close": 198.63, "volume": 1173835.0}, {"date": "2026-08-31", "close": 199.96, "volume": 1655694.0}, {"date": "2026-09-01", "close": 187.01, "volume": 2494042.0}, {"date": "2026-09-02", "close": 187.61, "volume": 2188942.0}, {"date": "2026-09-03", "close": 185.75, "volume": 3659273.0}, {"date": "2026-09-04", "close": 185.87, "volume": 2389882.0}, {"date": "2026-09-08", "close": 187.01, "volume": 1614771.0}, {"date": "2026-09-09", "close": 181.96, "volume": 1706931.0}, {"date": "2026-09-10", "close": 180.55, "volume": 1509372.0}, {"date": "2026-09-11", "close": 179.79, "volume": 1288408.0}, {"date": "2026-09-14", "close": 181.91, "volume": 1389978.0}, {"date": "2026-09-15", "close": 180.96, "volume": 1333460.0}, {"date": "2026-09-16", "close": 174.36, "volume": 2756370.0}, {"date": "2026-09-17", "close": 175.09, "volume": 1594294.0}, {"date": "2026-09-18", "close": 173.0, "volume": 3578582.0}, {"date": "2026-09-21", "close": 175.36, "volume": 1775570.0}, {"date": "2026-09-22", "close": 177.31, "volume": 1808610.0}, {"date": "2026-09-23", "close": 177.72, "volume": 1572532.0}, {"date": "2026-09-24", "close": 174.93, "volume": 1186641.0}, {"date": "2026-09-25", "close": 173.3, "volume": 1240487.0}, {"date": "2026-09-28", "close": 176.85, "volume": 1949616.0}, {"date": "2026-09-29", "close": 177.46, "volume": 2329080.0}, {"date": "2026-09-30", "close": 173.84, "volume": 2296008.0}, {"date": "2026-10-01", "close": 178.1, "volume": 1908841.0}, {"date": "2026-10-02", "close": 180.48, "volume": 1958651.0}, {"date": "2026-10-05", "close": 179.37, "volume": 2082158.0}, {"date": "2026-10-06", "close": 178.02, "volume": 1726788.0}, {"date": "2026-10-07", "close": 175.61, "volume": 1683609.0}, {"date": "2026-10-08", "close": 181.65, "volume": 1566077.0}, {"date": "2026-10-09", "close": 181.97, "volume": 1463179.0}, {"date": "2026-10-12", "close": 181.91, "volume": 1218102.0}, {"date": "2026-10-13", "close": 183.17, "volume": 1713063.0}, {"date": "2026-10-14", "close": 184.37, "volume": 1911266.0}, {"date": "2026-10-15", "close": 188.88, "volume": 2164512.0}, {"date": "2026-10-16", "close": 187.72, "volume": 1681380.0}, {"date": "2026-10-19", "close": 186.85, "volume": 1478855.0}, {"date": "2026-10-20", "close": 188.33, "volume": 1004918.0}, {"date": "2026-10-21", "close": 188.9, "volume": 1332416.0}, {"date": "2026-10-22", "close": 189.89, "volume": 1664309.0}, {"date": "2026-10-23", "close": 182.7, "volume": 1993102.0}, {"date": "2026-10-26", "close": 182.47, "volume": 1822117.0}], "refreshing": true}