{"ticker": "CPRT", "overview": {"cik": "900075", "ticker": "CPRT", "name": "COPART INC", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "S-8", "date": "2026-10-21", "title": "Employee share plan", "accession": "0001193125-26-426897", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425293", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424052", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-423478", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-10-16", "title": "Form SC TO-T/A", "accession": "0001193125-26-423456", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000613", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-14", "title": "Form SC TO-T/A", "accession": "0001193125-26-421044", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-08", "title": "Form SC TO-T/A", "accession": "0001193125-26-417451", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-01", "title": "Form SC TO-T/A", "accession": "0001193125-26-409871", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-29", "title": "Form SC TO-T/A", "accession": "0001193125-26-406039", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-29", "title": "Annual report", "accession": "0001193125-26-405731", "price_sensitive": true}, {"form": "SC TO-T", "date": "2026-09-17", "title": "Form SC TO-T", "accession": "0001193125-26-393827", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-11", "title": "Form SC TO-C", "accession": "0001193125-26-388383", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-10", "title": "Form SC TO-C", "accession": "0001193125-26-388070", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-388064", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387902", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-19", "title": "Form 8-K/A", "accession": "0001193125-26-356968", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355725", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355690", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354640", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354472", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-354467", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-354464", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326503", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007355", "price_sensitive": false}]}, "description": "COPART INC trades as CPRT on the NASDAQ and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 699 insider filings for the company, from October 2003 to October 2026. Across those, 32 insiders disclosed 23 open-market purchases totalling $118.62M against 292 sales totalling $1.57B. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 118616393.6894, "sell_n": 292, "sell_sum": 1565682535.9547, "net": -1447066142.2653, "insiders": 32, "first_date": "2003-10-08", "last_date": "2026-10-15"}, "metrics": {"ticker": "CPRT", "has_prices": true, "as_of": "2026-08-07", "last": 29.66, "prev_close": 29.01, "change": 0.6499999999999986, "change_pct": 0.02240606687349185, "session_volume": 7803115.0, "vwap_5": 29.263499658610844, "vwap_20": 28.715344272365176, "vwap_60": 30.1581512362632, "vwap_250": 36.649589422462306, "high_52w": 43.0, "low_52w": 27.17, "avg_volume_20": 11556705.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-425293", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Diane M. Morefield", "who_key": "Morefield Diane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 553200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Boardroom sells $553K of CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1487292/000119312526425293/0001193125-26-425293-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "0001193125-26-428030", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Willis J. Johnson", "who_key": "JOHNSON WILLIS J", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/930249/000119312526428030/0001193125-26-428030-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35500}, {"id": "0001193125-26-355725", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Leah C. Stearns", "who_key": "STEARNS LEAH C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776291/000119312526355725/0001193125-26-355725-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113260}, {"id": "0001193125-26-355690", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Jane Pocock", "who_key": "Pocock Jane", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "President files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147101/000119312526355690/0001193125-26-355690-index.htm", "trade_date": "2026-08-16", "timestamp": "2026-08-16", "mins": 113260}, {"id": "0001193125-26-354472", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "David Joel Berger", "who_key": "Berger David Joel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150391/000119312526354472/0001193125-26-354472-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001193125-26-326503", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Jeffrey Liaw", "who_key": "Liaw Jeffrey", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 845945.0499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO sells $846K of CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000119312526326503/0001193125-26-326503-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140620}, {"id": "0001193125-26-307951", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Jeffrey Liaw", "who_key": "Liaw Jeffrey", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15722.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000119312526307951/0001193125-26-307951-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0001193125-26-304271", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Daniel J. Englander", "who_key": "Englander Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2204000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "$2.2M sale: A board member lightens up on CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000119312526304271/0001193125-26-304271-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162220}, {"id": "0001193125-26-300603", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Diane M. Morefield", "who_key": "Morefield Diane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 988749.9999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000119312526300603/0001193125-26-300603-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "13DG-0002100119-26-000323", "src": "13DG", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Copart Inc", "who_key": "COPART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "COPART INC crosses 5% of CPRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/0002100119-26-000323-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "0001628280-26-025879", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Jeffrey Liaw", "who_key": "Liaw Jeffrey", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 869723.9099999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO offloads $870K of CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828026025879/0001628280-26-025879-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290380}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-624", "src": "CONGRESS", "ticker": "CPRT", "cik": "", "company": "COPART INC", "company_raw": "Copart, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in CPRT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "0001628280-26-003129", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "A. Jayson Adair", "who_key": "ADAIR A JAYSON", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828026003129/0001628280-26-003129-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412780}, {"id": "0001628280-26-002311", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Jeffrey Liaw", "who_key": "Liaw Jeffrey", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1009753.29, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The CEO takes $1M off the table in CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828026002311/0001628280-26-002311-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419980}, {"id": "0001628280-25-059248", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Thomas N. Tryforos", "who_key": "TRYFOROS THOMAS N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025059248/0001628280-25-059248-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443020}, {"id": "0001628280-25-056086", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Thomas N. Tryforos", "who_key": "TRYFOROS THOMAS N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056086/0001628280-25-056086-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056094", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Diane M. Morefield", "who_key": "Morefield Diane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056094/0001628280-25-056094-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056104", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Steven D. Cohan", "who_key": "COHAN STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056104/0001628280-25-056104-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056109", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Daniel J. Englander", "who_key": "Englander Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056109/0001628280-25-056109-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056120", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Matt Blunt", "who_key": "Blunt Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056120/0001628280-25-056120-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056124", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Willis J. Johnson", "who_key": "JOHNSON WILLIS J", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056124/0001628280-25-056124-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056133", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Stephen Fisher", "who_key": "FISHER STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056133/0001628280-25-056133-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056138", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Carl Sparks", "who_key": "Sparks Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056138/0001628280-25-056138-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056141", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Cherylyn Harley LeBon", "who_key": "LeBon Cherylyn Harley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056141/0001628280-25-056141-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-056155", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "James E. Meeks", "who_key": "MEEKS JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025056155/0001628280-25-056155-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479020}, {"id": "0001628280-25-054053", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Thomas N. Tryforos", "who_key": "TRYFOROS THOMAS N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3907000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Board member offloads $3.9M of CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025054053/0001628280-25-054053-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493420}, {"id": "0001628280-25-052526", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Daniel J. Englander", "who_key": "Englander Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1180000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025052526/0001628280-25-052526-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510700}, {"id": "0001628280-25-045421", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Jeffrey Liaw", "who_key": "Liaw Jeffrey", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1087668.1088, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The corner office trims CPRT: $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025045421/0001628280-25-045421-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552460}, {"id": "0001776291-25-000006", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Leah C. Stearns", "who_key": "STEARNS LEAH C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on CPRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000177629125000006/0001776291-25-000006-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594220}, {"id": "0000897542-25-000007", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Thomas N. Tryforos", "who_key": "TRYFOROS THOMAS N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10879053.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director sells $10.9M of CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000089754225000007/0000897542-25-000007-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595660}], "recent_buys": [{"id": "0001179110-15-011157", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Vikrant Bhatia", "who_key": "BHATIA VIKRANT", "role": "SVP Strategic Initiatives", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 194875.44999999998, "score": 37.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider opens the wallet: $195K of CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911015011157/0001179110-15-011157-index.htm", "trade_date": "2015-07-10", "timestamp": "2015-07-10", "mins": 5952460}, {"id": "0001179110-14-015357", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Rama Prasad", "who_key": "PRASAD RAMA", "role": "SVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 175641.25, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec buys $176K of CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911014015357/0001179110-14-015357-index.htm", "trade_date": "2014-10-09", "timestamp": "2014-10-09", "mins": 6347020}, {"id": "0001179110-14-014602", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Bruce William Bishop", "who_key": "BISHOP BRUCE WILLIAM", "role": "SVP Finance", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 31260.0, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "3 insiders pile into CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911014014602/0001179110-14-014602-index.htm", "trade_date": "2014-09-25", "timestamp": "2014-09-25", "mins": 6367180}, {"id": "0001179110-13-014897", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Willis J. Johnson", "who_key": "JOHNSON WILLIS J", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12822764.06, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "4 insiders now buying CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013014897/0001179110-13-014897-index.htm", "trade_date": "2013-10-01", "timestamp": "2013-10-01", "mins": 6884140}, {"id": "0001179110-13-014740", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Willis J. Johnson", "who_key": "JOHNSON WILLIS J", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7055736.529999999, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "5 insiders now buying CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013014740/0001179110-13-014740-index.htm", "trade_date": "2013-09-27", "timestamp": "2013-09-27", "mins": 6889900}, {"id": "0001179110-13-010346", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "John Lindle", "who_key": "Lindle John", "role": "SVP Strategic Growth", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 148349.15, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "5 insiders pile into CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013010346/0001179110-13-010346-index.htm", "trade_date": "2013-06-13", "timestamp": "2013-06-13", "mins": 7042540}, {"id": "0001179110-13-010307", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "John Lindle", "who_key": "Lindle John", "role": "SVP Strategic Growth", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 161921.43000000002, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying CPRT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013010307/0001179110-13-010307-index.htm", "trade_date": "2013-06-11", "timestamp": "2013-06-11", "mins": 7045420}, {"id": "0001179110-13-010005", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "John Lindle", "who_key": "Lindle John", "role": "SVP Strategic Growth", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 144990.0, "score": 36.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying CPRT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013010005/0001179110-13-010005-index.htm", "trade_date": "2013-06-07", "timestamp": "2013-06-07", "mins": 7051180}, {"id": "0001179110-10-005846", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Greg A. Tucker", "who_key": "Tucker Greg A.", "role": "SVP Process Improvement", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 70540.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CPRT draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911010005846/0001179110-10-005846-index.htm", "trade_date": "2010-03-19", "timestamp": "2010-03-19", "mins": 8744620}, {"id": "0000902664-08-002328", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Barry Rosenstein", "who_key": "Rosenstein Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3614748.8, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "That makes 7 insiders into CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408002328/0000902664-08-002328-index.htm", "trade_date": "2008-07-02", "timestamp": "2008-07-02", "mins": 9644620}, {"id": "0000902664-08-001741", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Barry Rosenstein", "who_key": "Rosenstein Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 367439.88999999996, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying CPRT \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408001741/0000902664-08-001741-index.htm", "trade_date": "2008-03-31", "timestamp": "2008-03-31", "mins": 9778540}, {"id": "0000902664-08-001616", "src": "INSIDERS", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Barry Rosenstein", "who_key": "Rosenstein Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13561776.27, "score": 64.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "8 insiders pile into CPRT", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408001616/0000902664-08-001616-index.htm", "trade_date": "2008-03-19", "timestamp": "2008-03-19", "mins": 9795820}], "institutional": [{"id": "13DG-0002100119-26-000323", "src": "13DG", "ticker": "CPRT", "cik": "900075", "company": "COPART INC", "company_raw": "COPART INC", "who": "Copart Inc", "who_key": "COPART 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "COPART INC crosses 5% of CPRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/900075/0002100119-26-000323-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "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": "Copart, Inc. - Common Stock", "new_value": "COPART INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000900075", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000900075", "applied": 1, "detected_at": "2026-09-11T07:45:47.034812"}]}, "key_people": [{"who": "A. Jayson Adair", "who_key": "ADAIR A JAYSON", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 377265049.94, "net": -377265049.94, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31855227.68, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828024049440/0001628280-24-049440-index.htm"}, {"action": "SELL", "amount": 0, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828024042967/0001628280-24-042967-index.htm"}, {"action": "SELL", "amount": 34662000.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828024014186/0001628280-24-014186-index.htm"}, {"action": "SELL", "amount": 26495999.999999996, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828023024748/0001628280-23-024748-index.htm"}, {"action": "SELL", "amount": 25023999.999999996, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021018829/0001628280-21-018829-index.htm"}, {"action": "SELL", "amount": 18096975.0, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021013849/0001628280-21-013849-index.htm"}, {"action": "SELL", "amount": 39954000.0, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021013377/0001628280-21-013377-index.htm"}, {"action": "SELL", "amount": 36359820.0, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020017619/0001628280-20-017619-index.htm"}, {"action": "SELL", "amount": 63503475.17999999, "date": "2019-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828019014567/0001628280-19-014567-index.htm"}, {"action": "SELL", "amount": 13376628.1258, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828019008267/0001628280-19-008267-index.htm"}, {"action": "SELL", "amount": 3287455.84, "date": "2019-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828019008082/0001628280-19-008082-index.htm"}, {"action": "SELL", "amount": 11494800.0, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007518000031/0000900075-18-000031-index.htm"}, {"action": "SELL", "amount": 12411280.0, "date": "2017-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007517000026/0000900075-17-000026-index.htm"}, {"action": "SELL", "amount": 10722607.3139, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007516000073/0000900075-16-000073-index.htm"}, {"action": "SELL", "amount": 16814070.0295, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013004425/0001179110-13-004425-index.htm"}, {"action": "SELL", "amount": 3292001.598, "date": "2013-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013005275/0001179110-13-005275-index.htm"}, {"action": "SELL", "amount": 1748422.5064999997, "date": "2013-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013000641/0001179110-13-000641-index.htm"}, {"action": "SELL", "amount": 1748422.5064999997, "date": "2013-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013000776/0001179110-13-000776-index.htm"}, {"action": "SELL", "amount": 4360995.309800001, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911012005079/0001179110-12-005079-index.htm"}, {"action": "SELL", "amount": 466352.65, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911010005054/0001179110-10-005054-index.htm"}, {"action": "SELL", "amount": 24713.79, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911010005057/0001179110-10-005057-index.htm"}, {"action": "SELL", "amount": 3172048.49, "date": "2007-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019575/0001179110-07-019575-index.htm"}, {"action": "SELL", "amount": 1523626.49, "date": "2007-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019577/0001179110-07-019577-index.htm"}, {"action": "SELL", "amount": 1377384.51, "date": "2007-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019579/0001179110-07-019579-index.htm"}, {"action": "SELL", "amount": 3149776.045, "date": "2007-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019568/0001179110-07-019568-index.htm"}], "latest": {"action": "SELL", "amount": 31855227.68, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828024049440/0001628280-24-049440-index.htm"}}, {"who": "Willis J. Johnson", "who_key": "JOHNSON WILLIS J", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 19878500.59, "sold": 349547623.5924, "net": -329669123.00240004, "trades": 23, "top_score": 65.0, "lean": "selling", "history": [{"action": "SELL", "amount": 5021119.95, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828023040772/0001628280-23-040772-index.htm"}, {"action": "SELL", "amount": 58786199.99999999, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828023023932/0001628280-23-023932-index.htm"}, {"action": "SELL", "amount": 39930442.6456, "date": "2021-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021005798/0001628280-21-005798-index.htm"}, {"action": "SELL", "amount": 25296697.2, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021005725/0001628280-21-005725-index.htm"}, {"action": "SELL", "amount": 54801564.720000006, "date": "2020-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020009002/0001628280-20-009002-index.htm"}, {"action": "SELL", "amount": 43308622.18, "date": "2020-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020008994/0001628280-20-008994-index.htm"}, {"action": "SELL", "amount": 33058155.3016, "date": "2020-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020005018/0001628280-20-005018-index.htm"}, {"action": "SELL", "amount": 38261124.486200005, "date": "2020-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020005008/0001628280-20-005008-index.htm"}, {"action": "BUY", "amount": 12822764.06, "date": "2013-10-01", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013014897/0001179110-13-014897-index.htm"}, {"action": "BUY", "amount": 7055736.529999999, "date": "2013-09-27", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013014740/0001179110-13-014740-index.htm"}, {"action": "SELL", "amount": 4155193.1335000005, "date": "2012-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911012010252/0001179110-12-010252-index.htm"}, {"action": "SELL", "amount": 14442714.776899999, "date": "2012-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911012010040/0001179110-12-010040-index.htm"}, {"action": "SELL", "amount": 7038491.8846, "date": "2012-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911012009784/0001179110-12-009784-index.htm"}, {"action": "SELL", "amount": 4221566.5344, "date": "2012-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911012009548/0001179110-12-009548-index.htm"}, {"action": "SELL", "amount": 215619.59999999998, "date": "2011-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911011010928/0001179110-11-010928-index.htm"}, {"action": "SELL", "amount": 40360.0, "date": "2011-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911011005136/0001179110-11-005136-index.htm"}, {"action": "SELL", "amount": 4453066.5496000005, "date": "2008-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911008013564/0001179110-08-013564-index.htm"}, {"action": "SELL", "amount": 382130.61, "date": "2008-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911008013565/0001179110-08-013565-index.htm"}, {"action": "SELL", "amount": 695338.7999999999, "date": "2008-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911008013563/0001179110-08-013563-index.htm"}, {"action": "SELL", "amount": 4824210.0, "date": "2008-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911008013377/0001179110-08-013377-index.htm"}, {"action": "SELL", "amount": 10615005.22, "date": "2008-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911008013376/0001179110-08-013376-index.htm"}, {"action": "SELL", "amount": 0, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911005014112/0001179110-05-014112-index.htm"}, {"action": "SELL", "amount": 0, "date": "2005-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007000103/0001179110-07-000103-index.htm"}], "latest": {"action": "SELL", "amount": 5021119.95, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828023040772/0001628280-23-040772-index.htm"}}, {"who": "Barry Rosenstein", "who_key": "Rosenstein Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 92026724.36000001, "sold": 179051676.77, "net": -87024952.41, "trades": 11, "top_score": 75.3, "lean": "selling", "history": [{"action": "SELL", "amount": 51770647.73, "date": "2009-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266409001132/0000902664-09-001132-index.htm"}, {"action": "SELL", "amount": 353603.5, "date": "2009-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266409000083/0000902664-09-000083-index.htm"}, {"action": "SELL", "amount": 24822353.13, "date": "2008-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408003419/0000902664-08-003419-index.htm"}, {"action": "SELL", "amount": 13869345.32, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408003413/0000902664-08-003413-index.htm"}, {"action": "SELL", "amount": 53085727.09, "date": "2008-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408003348/0000902664-08-003348-index.htm"}, {"action": "SELL", "amount": 35150000.0, "date": "2008-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408002978/0000902664-08-002978-index.htm"}, {"action": "BUY", "amount": 3614748.8, "date": "2008-07-02", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408002328/0000902664-08-002328-index.htm"}, {"action": "BUY", "amount": 367439.88999999996, "date": "2008-03-31", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408001741/0000902664-08-001741-index.htm"}, {"action": "BUY", "amount": 13561776.27, "date": "2008-03-19", "score": 64.9, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408001616/0000902664-08-001616-index.htm"}, {"action": "BUY", "amount": 73642572.74000001, "date": "2008-03-12", "score": 75.3, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266408001521/0000902664-08-001521-index.htm"}, {"action": "BUY", "amount": 840186.66, "date": "2007-12-06", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266407003525/0000902664-07-003525-index.htm"}], "latest": {"action": "SELL", "amount": 51770647.73, "date": "2009-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090266409001132/0000902664-09-001132-index.htm"}}, {"who": "Daniel J. Englander", "who_key": "Englander Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2073521.4594, "sold": 108361218.5592, "net": -106287697.0998, "trades": 24, "top_score": 48.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2204000.0, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000119312526304271/0001193125-26-304271-index.htm"}, {"action": "SELL", "amount": 18210775.200000003, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025000778/0001628280-25-000778-index.htm"}, {"action": "SELL", "amount": 15052800.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828024000657/0001628280-24-000657-index.htm"}, {"action": "SELL", "amount": 8862400.0, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828022015410/0001628280-22-015410-index.htm"}, {"action": "SELL", "amount": 8855632.0, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021003125/0001628280-21-003125-index.htm"}, {"action": "SELL", "amount": 4191600.0, "date": "2021-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021000210/0001628280-21-000210-index.htm"}, {"action": "SELL", "amount": 4251450.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021000206/0001628280-21-000206-index.htm"}, {"action": "SELL", "amount": 4229201.399999999, "date": "2020-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020004008/0001628280-20-004008-index.htm"}, {"action": "SELL", "amount": 3555749.9999999995, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020003874/0001628280-20-003874-index.htm"}, {"action": "SELL", "amount": 3603437.9808, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020003876/0001628280-20-003876-index.htm"}, {"action": "SELL", "amount": 1258597.648, "date": "2020-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020003869/0001628280-20-003869-index.htm"}, {"action": "SELL", "amount": 3800838.0, "date": "2020-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020003870/0001628280-20-003870-index.htm"}, {"action": "SELL", "amount": 19321818.0, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020000151/0001628280-20-000151-index.htm"}, {"action": "SELL", "amount": 3962400.0, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828019000381/0001628280-19-000381-index.htm"}, {"action": "SELL", "amount": 2950190.3304, "date": "2018-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007518000003/0000900075-18-000003-index.htm"}, {"action": "SELL", "amount": 1399120.0, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013009721/0001179110-13-009721-index.htm"}, {"action": "SELL", "amount": 1325603.9999999998, "date": "2013-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013006815/0001179110-13-006815-index.htm"}, {"action": "SELL", "amount": 1325603.9999999998, "date": "2013-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013009720/0001179110-13-009720-index.htm"}, {"action": "BUY", "amount": 612672.29, "date": "2007-12-06", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007023065/0001179110-07-023065-index.htm"}, {"action": "BUY", "amount": 380156.12, "date": "2007-10-01", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019341/0001179110-07-019341-index.htm"}, {"action": "BUY", "amount": 48290.0, "date": "2007-10-01", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019345/0001179110-07-019345-index.htm"}, {"action": "BUY", "amount": 278736.12940000003, "date": "2007-09-28", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019336/0001179110-07-019336-index.htm"}, {"action": "BUY", "amount": 412667.92, "date": "2007-09-28", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019338/0001179110-07-019338-index.htm"}, {"action": "BUY", "amount": 340999.0, "date": "2007-01-03", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007000515/0001179110-07-000515-index.htm"}], "latest": {"action": "SELL", "amount": 2204000.0, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000119312526304271/0001193125-26-304271-index.htm"}}, {"who": "Thomas N. Tryforos", "who_key": "TRYFOROS THOMAS N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 85362634.9644, "net": -85362634.9644, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3907000.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025054053/0001628280-25-054053-index.htm"}, {"action": "SELL", "amount": 10879053.6, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000089754225000007/0000897542-25-000007-index.htm"}, {"action": "SELL", "amount": 5153556.6, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828024050530/0001628280-24-050530-index.htm"}, {"action": "SELL", "amount": 15751950.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828024011339/0001628280-24-011339-index.htm"}, {"action": "SELL", "amount": 12648609.0, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828023019410/0001628280-23-019410-index.htm"}, {"action": "SELL", "amount": 1261887.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007522000038/0000900075-22-000038-index.htm"}, {"action": "SELL", "amount": 10324463.1, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007521000042/0000900075-21-000042-index.htm"}, {"action": "SELL", "amount": 4811225.1986, "date": "2020-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020000367/0001628280-20-000367-index.htm"}, {"action": "SELL", "amount": 12573870.4658, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020000330/0001628280-20-000330-index.htm"}, {"action": "SELL", "amount": 8051020.0, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007518000029/0000900075-18-000029-index.htm"}], "latest": {"action": "SELL", "amount": 3907000.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025054053/0001628280-25-054053-index.htm"}}, {"who": "James E. Meeks", "who_key": "MEEKS JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 78950536.10520001, "net": -78950536.10520001, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5400000.0, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025014372/0001628280-25-014372-index.htm"}, {"action": "SELL", "amount": 14283200.0, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828023019561/0001628280-23-019561-index.htm"}, {"action": "SELL", "amount": 8607681.4859, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021004961/0001628280-21-004961-index.htm"}, {"action": "SELL", "amount": 235725.9282, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021004845/0001628280-21-004845-index.htm"}, {"action": "SELL", "amount": 5492101.9832, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007517000046/0000900075-17-000046-index.htm"}, {"action": "SELL", "amount": 998599.8, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007517000020/0000900075-17-000020-index.htm"}, {"action": "SELL", "amount": 3221122.4881999996, "date": "2017-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007517000018/0000900075-17-000018-index.htm"}, {"action": "SELL", "amount": 3473485.4032, "date": "2016-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007516000091/0000900075-16-000091-index.htm"}, {"action": "SELL", "amount": 1411622.275, "date": "2016-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007516000088/0000900075-16-000088-index.htm"}, {"action": "SELL", "amount": 1644825.64, "date": "2016-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007516000029/0000900075-16-000029-index.htm"}, {"action": "SELL", "amount": 337023.2053, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911014009953/0001179110-14-009953-index.htm"}, {"action": "SELL", "amount": 3095223.021, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911014009877/0001179110-14-009877-index.htm"}, {"action": "SELL", "amount": 730434.8, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911012014828/0001179110-12-014828-index.htm"}, {"action": "SELL", "amount": 620941.83, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019454/0001179110-07-019454-index.htm"}, {"action": "SELL", "amount": 3096574.4, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019456/0001179110-07-019456-index.htm"}, {"action": "SELL", "amount": 2706748.36, "date": "2007-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019444/0001179110-07-019444-index.htm"}, {"action": "SELL", "amount": 271363.28, "date": "2007-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019446/0001179110-07-019446-index.htm"}, {"action": "SELL", "amount": 704759.53, "date": "2007-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019561/0001179110-07-019561-index.htm"}, {"action": "SELL", "amount": 3797496.39, "date": "2007-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019367/0001179110-07-019367-index.htm"}, {"action": "SELL", "amount": 86206.0, "date": "2007-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019368/0001179110-07-019368-index.htm"}, {"action": "SELL", "amount": 3797496.39, "date": "2007-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007019469/0001179110-07-019469-index.htm"}, {"action": "SELL", "amount": 7170868.062000001, "date": "2007-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911007001273/0001179110-07-001273-index.htm"}, {"action": "SELL", "amount": 7551088.193200001, "date": "2005-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911005007373/0001179110-05-007373-index.htm"}, {"action": "SELL", "amount": 215947.63999999998, "date": "2004-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911004012066/0001179110-04-012066-index.htm"}], "latest": {"action": "SELL", "amount": 5400000.0, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025014372/0001628280-25-014372-index.htm"}}, {"who": "Thomas W. Smith", "who_key": "SMITH THOMAS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 74584109.11, "net": -74584109.11, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 883500.0000000001, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919110018516/0001209191-10-018516-index.htm"}, {"action": "SELL", "amount": 3293000.0, "date": "2009-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919109036419/0001209191-09-036419-index.htm"}, {"action": "SELL", "amount": 6120619.75, "date": "2009-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919109036045/0001209191-09-036045-index.htm"}, {"action": "SELL", "amount": 8893337.42, "date": "2009-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919109035350/0001209191-09-035350-index.htm"}, {"action": "SELL", "amount": 8893337.42, "date": "2009-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919109035334/0001209191-09-035334-index.htm"}, {"action": "SELL", "amount": 7404361.2700000005, "date": "2009-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919109034225/0001209191-09-034225-index.htm"}, {"action": "SELL", "amount": 3498900.0, "date": "2009-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919109021325/0001209191-09-021325-index.htm"}, {"action": "SELL", "amount": 2447840.0, "date": "2009-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919109021018/0001209191-09-021018-index.htm"}, {"action": "SELL", "amount": 13819217.25, "date": "2009-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919109002433/0001209191-09-002433-index.htm"}, {"action": "SELL", "amount": 14200000.0, "date": "2008-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919108064857/0001209191-08-064857-index.htm"}, {"action": "SELL", "amount": 4199000.0, "date": "2008-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919108040461/0001209191-08-040461-index.htm"}, {"action": "SELL", "amount": 930996.0000000001, "date": "2008-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919108039261/0001209191-08-039261-index.htm"}], "latest": {"action": "SELL", "amount": 883500.0000000001, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000120919110018516/0001209191-10-018516-index.htm"}}, {"who": "Steven D. Cohan", "who_key": "COHAN STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 73537475.683, "net": -73537475.683, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6001000.0, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025017782/0001628280-25-017782-index.htm"}, {"action": "SELL", "amount": 7089600.0, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828023020522/0001628280-23-020522-index.htm"}, {"action": "SELL", "amount": 11156776.0, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021013852/0001628280-21-013852-index.htm"}, {"action": "SELL", "amount": 11156776.0, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828021013902/0001628280-21-013902-index.htm"}, {"action": "SELL", "amount": 7371480.0, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020000153/0001628280-20-000153-index.htm"}, {"action": "SELL", "amount": 7371480.0, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828020000156/0001628280-20-000156-index.htm"}, {"action": "SELL", "amount": 4636536.0, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007518000033/0000900075-18-000033-index.htm"}, {"action": "SELL", "amount": 6678266.486500001, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007517000066/0000900075-17-000066-index.htm"}, {"action": "SELL", "amount": 7816240.0, "date": "2016-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000090007516000040/0000900075-16-000040-index.htm"}, {"action": "SELL", "amount": 3347340.9592, "date": "2013-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911013004456/0001179110-13-004456-index.htm"}, {"action": "SELL", "amount": 277050.6255, "date": "2010-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911010005983/0001179110-10-005983-index.htm"}, {"action": "SELL", "amount": 84995.8218, "date": "2010-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911010005986/0001179110-10-005986-index.htm"}, {"action": "SELL", "amount": 313067.69, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911009009333/0001179110-09-009333-index.htm"}, {"action": "SELL", "amount": 236866.1, "date": "2008-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000117911008011828/0001179110-08-011828-index.htm"}], "latest": {"action": "SELL", "amount": 6001000.0, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900075/000162828025017782/0001628280-25-017782-index.htm"}}], "activity": [{"date": "2026-10-15", "net": -553200.0}], "announcements": [{"form": "S-8", "date": "2026-10-21", "title": "Employee share plan", "accession": "0001193125-26-426897", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-425293", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-424052", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-423478", "price_sensitive": true}, {"form": "SC TO-T/A", "date": "2026-10-16", "title": "Form SC TO-T/A", "accession": "0001193125-26-423456", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000613", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-14", "title": "Form SC TO-T/A", "accession": "0001193125-26-421044", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-08", "title": "Form SC TO-T/A", "accession": "0001193125-26-417451", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-01", "title": "Form SC TO-T/A", "accession": "0001193125-26-409871", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-09-29", "title": "Form SC TO-T/A", "accession": "0001193125-26-406039", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-29", "title": "Annual report", "accession": "0001193125-26-405731", "price_sensitive": true}, {"form": "SC TO-T", "date": "2026-09-17", "title": "Form SC TO-T", "accession": "0001193125-26-393827", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-11", "title": "Form SC TO-C", "accession": "0001193125-26-388383", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-10", "title": "Form SC TO-C", "accession": "0001193125-26-388070", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-388064", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387902", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-19", "title": "Form 8-K/A", "accession": "0001193125-26-356968", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355725", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355690", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-354640", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354472", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-354467", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-354464", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326503", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007355", "price_sensitive": false}], "performance": {"ticker": "CPRT", "has_prices": true, "summary": {"n": 25, "avg": 3.387186863545885, "win_rate": 0.92, "best": 3.704203013481364, "worst": -0.43158298198543504, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 32.43, "return": -0.08541473943879123}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 52.18, "return": -0.43158298198543504}, {"who": "BHATIA VIKRANT", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Strategic Initiatives", "amount": 194875.44999999998, "date": "2015-07-10", "score": 37.5, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "PRASAD RAMA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Technology Officer", "amount": 175641.25, "date": "2014-10-09", "score": 45.7, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "BISHOP BRUCE WILLIAM", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Finance", "amount": 31260.0, "date": "2014-09-25", "score": 28.1, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "JOHNSON WILLIS J", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 12822764.06, "date": "2013-10-01", "score": 65.0, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "JOHNSON WILLIS J", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 7055736.529999999, "date": "2013-09-27", "score": 61.5, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Lindle John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Strategic Growth", "amount": 148349.15, "date": "2013-06-13", "score": 43.5, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Lindle John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Strategic Growth", "amount": 161921.43000000002, "date": "2013-06-11", "score": 51.5, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Lindle John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Strategic Growth", "amount": 144990.0, "date": "2013-06-07", "score": 36.0, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Tucker Greg A.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Process Improvement", "amount": 70540.0, "date": "2010-03-19", "score": 32.3, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Rosenstein Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3614748.8, "date": "2008-07-02", "score": 57.9, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Rosenstein Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 367439.88999999996, "date": "2008-03-31", "score": 45.8, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Rosenstein Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13561776.27, "date": "2008-03-19", "score": 64.9, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Rosenstein Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73642572.74000001, "date": "2008-03-12", "score": 75.3, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Rosenstein Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 840186.66, "date": "2007-12-06", "score": 50.2, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 612672.29, "date": "2007-12-06", "score": 48.6, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48290.0, "date": "2007-10-01", "score": 35.4, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 380156.12, "date": "2007-10-01", "score": 46.2, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 412667.92, "date": "2007-09-28", "score": 46.7, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 278736.12940000003, "date": "2007-09-28", "score": 44.6, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "Englander Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 340999.0, "date": "2007-01-03", "score": 47.9, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "GROSFELD JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1468800.0, "date": "2003-12-04", "score": 53.3, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "BLUMENSTEIN HAROLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1120000.0, "date": "2003-10-09", "score": 53.8, "ref_price": 6.305, "return": 3.704203013481364}, {"who": "BLUMENSTEIN HAROLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1121270.0, "date": "2003-10-08", "score": 54.2, "ref_price": 6.305, "return": 3.704203013481364}]}, "price_series": [{"date": "2016-07-29", "close": 6.305, "volume": 3539520.0}, {"date": "2016-08-01", "close": 6.4138, "volume": 3502280.0}, {"date": "2016-08-02", "close": 6.355, "volume": 4207680.0}, {"date": "2016-08-03", "close": 6.25, "volume": 4595208.0}, {"date": "2016-08-04", "close": 6.2787, "volume": 3601296.0}, {"date": "2016-08-05", "close": 6.375, "volume": 2548208.0}, {"date": "2016-08-08", "close": 6.3, "volume": 2992800.0}, {"date": "2016-08-09", "close": 6.3025, "volume": 3121072.0}, {"date": "2016-08-10", "close": 6.3663, "volume": 3566832.0}, {"date": "2016-08-11", "close": 6.335, "volume": 2454368.0}, {"date": "2016-08-12", "close": 6.3275, "volume": 1673312.0}, {"date": "2016-08-15", "close": 6.355, "volume": 2773168.0}, {"date": "2016-08-16", "close": 6.3425, "volume": 2243480.0}, {"date": "2016-08-17", "close": 6.3987, "volume": 3301264.0}, {"date": "2016-08-18", "close": 6.5088, "volume": 4470616.0}, {"date": "2016-08-19", "close": 6.5213, "volume": 4160552.0}, {"date": "2016-08-22", "close": 6.6, "volume": 4272416.0}, {"date": "2016-08-23", "close": 6.6188, "volume": 2554496.0}, {"date": "2016-08-24", "close": 6.5875, "volume": 2165144.0}, {"date": "2016-08-25", "close": 6.5237, "volume": 4710400.0}, {"date": "2016-08-26", "close": 6.4475, "volume": 3935080.0}, {"date": "2016-08-29", "close": 6.4612, "volume": 4476912.0}, {"date": "2016-08-30", "close": 6.3925, "volume": 4456696.0}, {"date": "2016-08-31", "close": 6.3775, "volume": 3830312.0}, {"date": "2016-09-01", "close": 6.4037, "volume": 5273632.0}, {"date": "2016-09-02", "close": 6.46, "volume": 4134336.0}, {"date": "2016-09-06", "close": 6.4162, "volume": 6075592.0}, {"date": "2016-09-07", "close": 6.3937, "volume": 4382192.0}, {"date": "2016-09-08", "close": 6.3262, "volume": 4499920.0}, {"date": "2016-09-09", "close": 6.2512, "volume": 6546040.0}, {"date": "2016-09-12", "close": 6.3063, "volume": 5066600.0}, {"date": "2016-09-13", "close": 6.2188, "volume": 4047016.0}, {"date": "2016-09-14", "close": 6.2162, "volume": 2724584.0}, {"date": "2016-09-15", "close": 6.2888, "volume": 3442656.0}, {"date": "2016-09-16", "close": 6.2575, "volume": 7358784.0}, {"date": "2016-09-19", "close": 6.3425, "volume": 4261656.0}, {"date": "2016-09-20", "close": 6.4262, "volume": 6626952.0}, {"date": "2016-09-21", "close": 6.6875, "volume": 19390904.0}, {"date": "2016-09-22", "close": 6.6087, "volume": 11227992.0}, {"date": "2016-09-23", "close": 6.7562, "volume": 12507704.0}, {"date": "2016-09-26", "close": 6.7062, "volume": 5194552.0}, {"date": "2016-09-27", "close": 6.7562, "volume": 5833760.0}, {"date": "2016-09-28", "close": 6.74, "volume": 6420864.0}, {"date": "2016-09-29", "close": 6.6275, "volume": 4630640.0}, {"date": "2016-09-30", "close": 6.695, "volume": 5721824.0}, {"date": "2016-10-03", "close": 6.7325, "volume": 6790440.0}, {"date": "2016-10-04", "close": 6.6775, "volume": 3776000.0}, {"date": "2016-10-05", "close": 6.6863, "volume": 4815848.0}, {"date": "2016-10-06", "close": 6.7112, "volume": 5487056.0}, {"date": "2016-10-07", "close": 6.6837, "volume": 7678872.0}, {"date": "2016-10-10", "close": 6.775, "volume": 3912224.0}, {"date": "2016-10-11", "close": 6.7062, "volume": 6583568.0}, {"date": "2016-10-12", "close": 6.7663, "volume": 5625048.0}, {"date": "2016-10-13", "close": 6.735, "volume": 2929976.0}, {"date": "2016-10-14", "close": 6.7475, "volume": 4613632.0}, {"date": "2016-10-17", "close": 6.7438, "volume": 4312080.0}, {"date": "2016-10-18", "close": 6.765, "volume": 3512992.0}, {"date": "2016-10-19", "close": 6.8075, "volume": 3062872.0}, {"date": "2016-10-20", "close": 6.755, "volume": 4879072.0}, {"date": "2016-10-21", "close": 6.6875, "volume": 7976984.0}, {"date": "2016-10-24", "close": 6.6813, "volume": 3319224.0}, {"date": "2016-10-25", "close": 6.6212, "volume": 9043752.0}, {"date": "2016-10-26", "close": 6.5613, "volume": 5433016.0}, {"date": "2016-10-27", "close": 6.4688, "volume": 5865664.0}, {"date": "2016-10-28", "close": 6.5675, "volume": 6183576.0}, {"date": "2016-10-31", "close": 6.5587, "volume": 5272048.0}, {"date": "2016-11-01", "close": 6.4913, "volume": 3892384.0}, {"date": "2016-11-02", "close": 6.4763, "volume": 3812488.0}, {"date": "2016-11-03", "close": 6.5062, "volume": 4341992.0}, {"date": "2016-11-04", "close": 6.3487, "volume": 6448920.0}, {"date": "2016-11-07", "close": 6.4837, "volume": 5582592.0}, {"date": "2016-11-08", "close": 6.5613, "volume": 3859032.0}, {"date": "2016-11-09", "close": 6.6675, "volume": 3211184.0}, {"date": "2016-11-10", "close": 6.6575, "volume": 7366616.0}, {"date": "2016-11-11", "close": 6.7588, "volume": 2551320.0}, {"date": "2016-11-14", "close": 6.8975, "volume": 5350288.0}, {"date": "2016-11-15", "close": 6.8963, "volume": 3509648.0}, {"date": "2016-11-16", "close": 6.975, "volume": 4583880.0}, {"date": "2016-11-17", "close": 7.08, "volume": 8885064.0}, {"date": "2016-11-18", "close": 7.0075, "volume": 7985256.0}, {"date": "2016-11-21", "close": 7.03, "volume": 7990264.0}, {"date": "2016-11-22", "close": 6.7162, "volume": 13805416.0}, {"date": "2016-11-23", "close": 6.8137, "volume": 7506664.0}, {"date": "2016-11-25", "close": 6.8288, "volume": 1994216.0}, {"date": "2016-11-28", "close": 6.79, "volume": 5893064.0}, {"date": "2016-11-29", "close": 6.8175, "volume": 4328928.0}, {"date": "2016-11-30", "close": 6.84, "volume": 4791488.0}, {"date": "2016-12-01", "close": 6.8362, "volume": 5019352.0}, {"date": "2016-12-02", "close": 6.7988, "volume": 3503592.0}, {"date": "2016-12-05", "close": 6.8225, "volume": 2995480.0}, {"date": "2016-12-06", "close": 6.8525, "volume": 3861872.0}, {"date": "2016-12-07", "close": 6.9913, "volume": 4451440.0}, {"date": "2016-12-08", "close": 6.9662, "volume": 3134896.0}, {"date": "2016-12-09", "close": 6.9188, "volume": 4034664.0}, {"date": "2016-12-12", "close": 6.9713, "volume": 5792768.0}, {"date": "2016-12-13", "close": 7.0213, "volume": 5223136.0}, {"date": "2016-12-14", "close": 7.0025, "volume": 6068200.0}, {"date": "2016-12-15", "close": 7.0163, "volume": 4087248.0}, {"date": "2016-12-16", "close": 6.9813, "volume": 13665320.0}, {"date": "2016-12-19", "close": 6.9875, "volume": 3956328.0}, {"date": "2016-12-20", "close": 7.0687, "volume": 4342808.0}, {"date": "2016-12-21", "close": 7.0325, "volume": 2710544.0}, {"date": "2016-12-22", "close": 6.9212, "volume": 3722368.0}, {"date": "2016-12-23", "close": 6.9437, "volume": 1831120.0}, {"date": "2016-12-27", "close": 7.0012, "volume": 2687960.0}, {"date": "2016-12-28", "close": 6.9437, "volume": 1870192.0}, {"date": "2016-12-29", "close": 6.9413, "volume": 2170312.0}, {"date": "2016-12-30", "close": 6.9262, "volume": 2389632.0}, {"date": "2017-01-03", "close": 6.965, "volume": 5087464.0}, {"date": "2017-01-04", "close": 7.0575, "volume": 7300112.0}, {"date": "2017-01-05", "close": 7.05, "volume": 3606608.0}, {"date": "2017-01-06", "close": 7.085, "volume": 5009720.0}, {"date": "2017-01-09", "close": 7.0663, "volume": 6615144.0}, {"date": "2017-01-10", "close": 7.0888, "volume": 4996648.0}, {"date": "2017-01-11", "close": 7.1638, "volume": 2932576.0}, {"date": "2017-01-12", "close": 7.105, "volume": 4545240.0}, {"date": "2017-01-13", "close": 7.175, "volume": 2149504.0}, {"date": "2017-01-17", "close": 7.0687, "volume": 2572464.0}, {"date": "2017-01-18", "close": 7.0825, "volume": 4207536.0}, {"date": "2017-01-19", "close": 7.065, "volume": 2550528.0}, {"date": "2017-01-20", "close": 7.1188, "volume": 3090088.0}, {"date": "2017-01-23", "close": 7.0475, "volume": 3635824.0}, {"date": "2017-01-24", "close": 7.1725, "volume": 3882472.0}, {"date": "2017-01-25", "close": 7.2012, "volume": 3175832.0}, {"date": "2017-01-26", "close": 7.1338, "volume": 2841344.0}, {"date": "2017-01-27", "close": 7.1275, "volume": 2270760.0}, {"date": "2017-01-30", "close": 7.1163, "volume": 3811200.0}, {"date": "2017-01-31", "close": 7.0925, "volume": 4151208.0}, {"date": "2017-02-01", "close": 6.995, "volume": 4746968.0}, {"date": "2017-02-02", "close": 6.9575, "volume": 4726840.0}, {"date": "2017-02-03", "close": 7.0663, "volume": 2684896.0}, {"date": "2017-02-06", "close": 7.065, "volume": 2166008.0}, {"date": "2017-02-07", "close": 7.1037, "volume": 4376696.0}, {"date": "2017-02-08", "close": 7.1487, "volume": 3923696.0}, {"date": "2017-02-09", "close": 7.2275, "volume": 3376168.0}, {"date": "2017-02-10", "close": 7.2713, "volume": 2874528.0}, {"date": "2017-02-13", "close": 7.3375, "volume": 3197336.0}, {"date": "2017-02-14", "close": 7.325, "volume": 2499016.0}, {"date": "2017-02-15", "close": 7.41, "volume": 1992816.0}, {"date": "2017-02-16", "close": 7.4787, "volume": 3857184.0}, {"date": "2017-02-17", "close": 7.3762, "volume": 7152616.0}, {"date": "2017-02-21", "close": 7.5375, "volume": 8009072.0}, {"date": "2017-02-22", "close": 7.3063, "volume": 10700080.0}, {"date": "2017-02-23", "close": 7.425, "volume": 10213072.0}, {"date": "2017-02-24", "close": 7.3738, "volume": 3522976.0}, {"date": "2017-02-27", "close": 7.44, "volume": 3964752.0}, {"date": "2017-02-28", "close": 7.3925, "volume": 4716048.0}, {"date": "2017-03-01", "close": 7.5012, "volume": 6816320.0}, {"date": "2017-03-02", "close": 7.515, "volume": 4350496.0}, {"date": "2017-03-03", "close": 7.5613, "volume": 3614696.0}, {"date": "2017-03-06", "close": 7.58, "volume": 4586136.0}, {"date": "2017-03-07", "close": 7.5788, "volume": 3112560.0}, {"date": "2017-03-08", "close": 7.5713, "volume": 5102360.0}, {"date": "2017-03-09", "close": 7.5563, "volume": 2877240.0}, {"date": "2017-03-10", "close": 7.57, "volume": 3468136.0}, {"date": "2017-03-13", "close": 7.5738, "volume": 2083320.0}, {"date": "2017-03-14", "close": 7.5512, "volume": 1848568.0}, {"date": "2017-03-15", "close": 7.635, "volume": 2728280.0}, {"date": "2017-03-16", "close": 7.6588, "volume": 2321792.0}, {"date": "2017-03-17", "close": 7.6863, "volume": 5658256.0}, {"date": "2017-03-20", "close": 7.725, "volume": 4154408.0}, {"date": "2017-03-21", "close": 7.595, "volume": 6095208.0}, {"date": "2017-03-22", "close": 7.6513, "volume": 5029608.0}, {"date": "2017-03-23", "close": 7.6762, "volume": 2991960.0}, {"date": "2017-03-24", "close": 7.665, "volume": 2725704.0}, {"date": "2017-03-27", "close": 7.76, "volume": 3607032.0}, {"date": "2017-03-28", "close": 7.8, "volume": 4507264.0}, {"date": "2017-03-29", "close": 7.7875, "volume": 2565848.0}, {"date": "2017-03-30", "close": 7.76, "volume": 4720496.0}, {"date": "2017-03-31", "close": 7.7413, "volume": 3449424.0}, {"date": "2017-04-03", "close": 7.6, "volume": 4436872.0}, {"date": "2017-04-04", "close": 7.495, "volume": 4461024.0}, {"date": "2017-04-05", "close": 7.46, "volume": 6377432.0}, {"date": "2017-04-06", "close": 7.5012, "volume": 4002384.0}, {"date": "2017-04-07", "close": 7.46, "volume": 3500704.0}, {"date": "2017-04-10", "close": 7.5137, "volume": 2560264.0}, {"date": "2017-04-11", "close": 7.53, "volume": 4624524.0}, {"date": "2017-04-12", "close": 7.4575, "volume": 3700116.0}, {"date": "2017-04-13", "close": 7.4125, "volume": 7126044.0}, {"date": "2017-04-17", "close": 7.48, "volume": 3778292.0}, {"date": "2017-04-18", "close": 7.455, "volume": 2802388.0}, {"date": "2017-04-19", "close": 7.495, "volume": 2613472.0}, {"date": "2017-04-20", "close": 7.5575, "volume": 2795776.0}, {"date": "2017-04-21", "close": 7.56, "volume": 2046284.0}, {"date": "2017-04-24", "close": 7.67, "volume": 2127168.0}, {"date": "2017-04-25", "close": 7.715, "volume": 1859572.0}, {"date": "2017-04-26", "close": 7.7475, "volume": 1844172.0}, {"date": "2017-04-27", "close": 7.795, "volume": 2438236.0}, {"date": "2017-04-28", "close": 7.725, "volume": 3144668.0}, {"date": "2017-05-01", "close": 7.66, "volume": 2366852.0}, {"date": "2017-05-02", "close": 7.6625, "volume": 3488336.0}, {"date": "2017-05-03", "close": 7.5675, "volume": 3088052.0}, {"date": "2017-05-04", "close": 7.63, "volume": 3410480.0}, {"date": "2017-05-05", "close": 7.6625, "volume": 4968204.0}, {"date": "2017-05-08", "close": 7.625, "volume": 2810640.0}, {"date": "2017-05-09", "close": 7.6025, "volume": 2446740.0}, {"date": "2017-05-10", "close": 7.5425, "volume": 3467428.0}, {"date": "2017-05-11", "close": 7.48, "volume": 3806904.0}, {"date": "2017-05-12", "close": 7.4725, "volume": 1894604.0}, {"date": "2017-05-15", "close": 7.495, "volume": 3180364.0}, {"date": "2017-05-16", "close": 7.4925, "volume": 2866008.0}, {"date": "2017-05-17", "close": 7.295, "volume": 4539272.0}, {"date": "2017-05-18", "close": 7.335, "volume": 3093880.0}, {"date": "2017-05-19", "close": 7.3275, "volume": 7432396.0}, {"date": "2017-05-22", "close": 7.425, "volume": 4037892.0}, {"date": "2017-05-23", "close": 7.505, "volume": 4491356.0}, {"date": "2017-05-24", "close": 7.495, "volume": 4415972.0}, {"date": "2017-05-25", "close": 7.8525, "volume": 14105756.0}, {"date": "2017-05-26", "close": 7.7625, "volume": 7987972.0}, {"date": "2017-05-30", "close": 7.7225, "volume": 5135876.0}, {"date": "2017-05-31", "close": 7.7975, "volume": 4689168.0}, {"date": "2017-06-01", "close": 7.9475, "volume": 5342508.0}, {"date": "2017-06-02", "close": 7.93, "volume": 3515044.0}, {"date": "2017-06-05", "close": 7.8225, "volume": 3829268.0}, {"date": "2017-06-06", "close": 7.745, "volume": 2991652.0}, {"date": "2017-06-07", "close": 7.79, "volume": 4900100.0}, {"date": "2017-06-08", "close": 7.7675, "volume": 4236828.0}, {"date": "2017-06-09", "close": 7.8375, "volume": 3427252.0}, {"date": "2017-06-12", "close": 7.86, "volume": 4980028.0}, {"date": "2017-06-13", "close": 7.8925, "volume": 4659024.0}, {"date": "2017-06-14", "close": 7.875, "volume": 3372004.0}, {"date": "2017-06-15", "close": 7.8625, "volume": 3245472.0}, {"date": "2017-06-16", "close": 7.81, "volume": 6320020.0}, {"date": "2017-06-19", "close": 7.895, "volume": 5900596.0}, {"date": "2017-06-20", "close": 7.795, "volume": 4427572.0}, {"date": "2017-06-21", "close": 7.7475, "volume": 7140200.0}, {"date": "2017-06-22", "close": 7.8175, "volume": 3921128.0}, {"date": "2017-06-23", "close": 7.885, "volume": 9076020.0}, {"date": "2017-06-26", "close": 7.8625, "volume": 4160320.0}, {"date": "2017-06-27", "close": 7.82, "volume": 4750928.0}, {"date": "2017-06-28", "close": 7.8775, "volume": 3965900.0}, {"date": "2017-06-29", "close": 7.8525, "volume": 4436796.0}, {"date": "2017-06-30", "close": 7.9475, "volume": 7103268.0}, {"date": "2017-07-03", "close": 7.9525, "volume": 2695952.0}, {"date": "2017-07-05", "close": 7.9075, "volume": 7383716.0}, {"date": "2017-07-06", "close": 7.6075, "volume": 9495240.0}, {"date": "2017-07-07", "close": 7.7425, "volume": 4749788.0}, {"date": "2017-07-10", "close": 7.7075, "volume": 5604448.0}, {"date": "2017-07-11", "close": 7.7725, "volume": 5526468.0}, {"date": "2017-07-12", "close": 7.8, "volume": 4367340.0}, {"date": "2017-07-13", "close": 7.7975, "volume": 2988604.0}, {"date": "2017-07-14", "close": 7.7725, "volume": 4292512.0}, {"date": "2017-07-17", "close": 7.78, "volume": 4384888.0}, {"date": "2017-07-18", "close": 7.7775, "volume": 5541932.0}, {"date": "2017-07-19", "close": 7.8525, "volume": 3524380.0}, {"date": "2017-07-20", "close": 7.8775, "volume": 2342780.0}, {"date": "2017-07-21", "close": 7.8875, "volume": 3048028.0}, {"date": "2017-07-24", "close": 7.9525, "volume": 4423128.0}, {"date": "2017-07-25", "close": 7.9725, "volume": 5703144.0}, {"date": "2017-07-26", "close": 7.93, "volume": 2427820.0}, {"date": "2017-07-27", "close": 7.97, "volume": 2502528.0}, {"date": "2017-07-28", "close": 7.9875, "volume": 2356556.0}, {"date": "2017-07-31", "close": 7.8725, "volume": 2562644.0}, {"date": "2017-08-01", "close": 7.9125, "volume": 2831064.0}, {"date": "2017-08-02", "close": 7.8087, "volume": 3238824.0}, {"date": "2017-08-03", "close": 7.7525, "volume": 3935796.0}, {"date": "2017-08-04", "close": 7.825, "volume": 8723188.0}, {"date": "2017-08-07", "close": 7.77, "volume": 4661540.0}, {"date": "2017-08-08", "close": 7.675, "volume": 2614856.0}, {"date": "2017-08-09", "close": 7.8625, "volume": 5859492.0}, {"date": "2017-08-10", "close": 7.7925, "volume": 3665304.0}, {"date": "2017-08-11", "close": 7.7675, "volume": 4556312.0}, {"date": "2017-08-14", "close": 7.9525, "volume": 3751588.0}, {"date": "2017-08-15", "close": 8.0188, "volume": 3665288.0}, {"date": "2017-08-16", "close": 8.0575, "volume": 3733496.0}, {"date": "2017-08-17", "close": 8.0025, "volume": 4271792.0}, {"date": "2017-08-18", "close": 7.97, "volume": 3031364.0}, {"date": "2017-08-21", "close": 7.975, "volume": 3670752.0}, {"date": "2017-08-22", "close": 8.0325, "volume": 3626884.0}, {"date": "2017-08-23", "close": 7.9475, "volume": 2252272.0}, {"date": "2017-08-24", "close": 7.945, "volume": 5780152.0}, {"date": "2017-08-25", "close": 7.9275, "volume": 5613028.0}, {"date": "2017-08-28", "close": 7.8475, "volume": 5953196.0}, {"date": "2017-08-29", "close": 7.8625, "volume": 4339316.0}, {"date": "2017-08-30", "close": 7.97, "volume": 5853600.0}, {"date": "2017-08-31", "close": 8.1725, "volume": 6606828.0}, {"date": "2017-09-01", "close": 8.16, "volume": 3726116.0}, {"date": "2017-09-05", "close": 8.1225, "volume": 4931076.0}, {"date": "2017-09-06", "close": 8.1, "volume": 4364636.0}, {"date": "2017-09-07", "close": 8.0325, "volume": 2921292.0}, {"date": "2017-09-08", "close": 8.0875, "volume": 6320052.0}, {"date": "2017-09-11", "close": 8.15, "volume": 4697528.0}, {"date": "2017-09-12", "close": 8.0925, "volume": 4937896.0}, {"date": "2017-09-13", "close": 8.2, "volume": 6525620.0}, {"date": "2017-09-14", "close": 8.115, "volume": 3420904.0}, {"date": "2017-09-15", "close": 8.13, "volume": 8112632.0}, {"date": "2017-09-18", "close": 8.215, "volume": 4945548.0}, {"date": "2017-09-19", "close": 8.135, "volume": 7623564.0}, {"date": "2017-09-20", "close": 8.465, "volume": 14711884.0}, {"date": "2017-09-21", "close": 8.45, "volume": 4111496.0}, {"date": "2017-09-22", "close": 8.435, "volume": 3100540.0}, {"date": "2017-09-25", "close": 8.5075, "volume": 3977748.0}, {"date": "2017-09-26", "close": 8.56, "volume": 4529080.0}, {"date": "2017-09-27", "close": 8.6525, "volume": 3734412.0}, {"date": "2017-09-28", "close": 8.5725, "volume": 5040508.0}, {"date": "2017-09-29", "close": 8.5925, "volume": 4947964.0}, {"date": "2017-10-02", "close": 8.6375, "volume": 2637544.0}, {"date": "2017-10-03", "close": 8.6625, "volume": 4600724.0}, {"date": "2017-10-04", "close": 8.695, "volume": 4876408.0}, {"date": "2017-10-05", "close": 8.795, "volume": 7391356.0}, {"date": "2017-10-06", "close": 8.81, "volume": 3231212.0}, {"date": "2017-10-09", "close": 8.8475, "volume": 2381764.0}, {"date": "2017-10-10", "close": 8.89, "volume": 2621880.0}, {"date": "2017-10-11", "close": 8.96, "volume": 4215960.0}, {"date": "2017-10-12", "close": 9.0275, "volume": 2912564.0}, {"date": "2017-10-13", "close": 9.08, "volume": 4301796.0}, {"date": "2017-10-16", "close": 9.0675, "volume": 2622248.0}, {"date": "2017-10-17", "close": 9.0975, "volume": 2343240.0}, {"date": "2017-10-18", "close": 9.1075, "volume": 3272364.0}, {"date": "2017-10-19", "close": 9.1025, "volume": 2612684.0}, {"date": "2017-10-20", "close": 9.12, "volume": 2913928.0}, {"date": "2017-10-23", "close": 9.0375, "volume": 6037440.0}, {"date": "2017-10-24", "close": 9.04, "volume": 1985012.0}, {"date": "2017-10-25", "close": 8.9375, "volume": 3008024.0}, {"date": "2017-10-26", "close": 8.9775, "volume": 5168040.0}, {"date": "2017-10-27", "close": 8.97, "volume": 8850808.0}, {"date": "2017-10-30", "close": 9.01, "volume": 2570164.0}, {"date": "2017-10-31", "close": 9.0725, "volume": 5038020.0}, {"date": "2017-11-01", "close": 8.96, "volume": 4534632.0}, {"date": "2017-11-02", "close": 9.125, "volume": 3401372.0}, {"date": "2017-11-03", "close": 9.1025, "volume": 3076792.0}, {"date": "2017-11-06", "close": 9.055, "volume": 4373288.0}, {"date": "2017-11-07", "close": 8.9375, "volume": 3999836.0}, {"date": "2017-11-08", "close": 8.975, "volume": 3934468.0}, {"date": "2017-11-09", "close": 8.905, "volume": 3798020.0}, {"date": "2017-11-10", "close": 8.9625, "volume": 4148764.0}, {"date": "2017-11-13", "close": 8.97, "volume": 2347684.0}, {"date": "2017-11-14", "close": 8.97, "volume": 2242792.0}, {"date": "2017-11-15", "close": 8.9875, "volume": 2731936.0}, {"date": "2017-11-16", "close": 8.985, "volume": 4435720.0}, {"date": "2017-11-17", "close": 8.8875, "volume": 5179396.0}, {"date": "2017-11-20", "close": 9.0775, "volume": 5334916.0}, {"date": "2017-11-21", "close": 9.175, "volume": 6662888.0}, {"date": "2017-11-22", "close": 10.2525, "volume": 15197940.0}, {"date": "2017-11-24", "close": 10.615, "volume": 5179676.0}, {"date": "2017-11-27", "close": 10.4425, "volume": 7792356.0}, {"date": "2017-11-28", "close": 10.4475, "volume": 6565712.0}, {"date": "2017-11-29", "close": 10.5325, "volume": 6503936.0}, {"date": "2017-11-30", "close": 10.79, "volume": 6279616.0}, {"date": "2017-12-01", "close": 10.7525, "volume": 6270204.0}, {"date": "2017-12-04", "close": 10.7475, "volume": 6086628.0}, {"date": "2017-12-05", "close": 10.88, "volume": 7191764.0}, {"date": "2017-12-06", "close": 10.8475, "volume": 7592432.0}, {"date": "2017-12-07", "close": 10.97, "volume": 4516768.0}, {"date": "2017-12-08", "close": 10.99, "volume": 3584376.0}, {"date": "2017-12-11", "close": 10.975, "volume": 5380000.0}, {"date": "2017-12-12", "close": 10.925, "volume": 5490676.0}, {"date": "2017-12-13", "close": 10.9775, "volume": 3372216.0}, {"date": "2017-12-14", "close": 10.95, "volume": 3430472.0}, {"date": "2017-12-15", "close": 11.0275, "volume": 6868796.0}, {"date": "2017-12-18", "close": 11.095, "volume": 5283320.0}, {"date": "2017-12-19", "close": 11.01, "volume": 4660720.0}, {"date": "2017-12-20", "close": 10.95, "volume": 5206872.0}, {"date": "2017-12-21", "close": 10.8525, "volume": 3971780.0}, {"date": "2017-12-22", "close": 10.8375, "volume": 3982364.0}, {"date": "2017-12-26", "close": 10.835, "volume": 3694808.0}, {"date": "2017-12-27", "close": 10.8225, "volume": 3381704.0}, {"date": "2017-12-28", "close": 10.8, "volume": 2404760.0}, {"date": "2017-12-29", "close": 10.7975, "volume": 3256688.0}, {"date": "2018-01-02", "close": 10.8988, "volume": 3448408.0}, {"date": "2018-01-03", "close": 10.8475, "volume": 4628160.0}, {"date": "2018-01-04", "close": 10.935, "volume": 4672040.0}, {"date": "2018-01-05", "close": 10.8825, "volume": 3698652.0}, {"date": "2018-01-08", "close": 10.8875, "volume": 5017556.0}, {"date": "2018-01-09", "close": 10.87, "volume": 4110888.0}, {"date": "2018-01-10", "close": 10.88, "volume": 4477488.0}, {"date": "2018-01-11", "close": 11.125, "volume": 4503884.0}, {"date": "2018-01-12", "close": 11.2125, "volume": 3102536.0}, {"date": "2018-01-16", "close": 11.08, "volume": 3280368.0}, {"date": "2018-01-17", "close": 11.0825, "volume": 5086884.0}, {"date": "2018-01-18", "close": 11.15, "volume": 2667572.0}, {"date": "2018-01-19", "close": 11.4175, "volume": 5176616.0}, {"date": "2018-01-22", "close": 11.355, "volume": 4368736.0}, {"date": "2018-01-23", "close": 11.2475, "volume": 4126000.0}, {"date": "2018-01-24", "close": 11.18, "volume": 4375180.0}, {"date": "2018-01-25", "close": 11.245, "volume": 3471612.0}, {"date": "2018-01-26", "close": 11.335, "volume": 2101824.0}, {"date": "2018-01-29", "close": 11.1975, "volume": 2017724.0}, {"date": "2018-01-30", "close": 11.1, "volume": 3274564.0}, {"date": "2018-01-31", "close": 11.0175, "volume": 3512852.0}, {"date": "2018-02-01", "close": 10.905, "volume": 3045032.0}, {"date": "2018-02-02", "close": 10.86, "volume": 4209456.0}, {"date": "2018-02-05", "close": 10.4275, "volume": 5114328.0}, {"date": "2018-02-06", "close": 10.44, "volume": 6586464.0}, {"date": "2018-02-07", "close": 10.435, "volume": 2794296.0}, {"date": "2018-02-08", "close": 10.1875, "volume": 4297872.0}, {"date": "2018-02-09", "close": 10.385, "volume": 5452372.0}, {"date": "2018-02-12", "close": 10.7075, "volume": 5710892.0}, {"date": "2018-02-13", "close": 10.7975, "volume": 6318972.0}, {"date": "2018-02-14", "close": 11.225, "volume": 6138668.0}, {"date": "2018-02-15", "close": 11.435, "volume": 8376412.0}, {"date": "2018-02-16", "close": 11.6175, "volume": 9050408.0}, {"date": "2018-02-20", "close": 11.7075, "volume": 15318496.0}, {"date": "2018-02-21", "close": 11.5275, "volume": 8536368.0}, {"date": "2018-02-22", "close": 11.55, "volume": 6683668.0}, {"date": "2018-02-23", "close": 11.6925, "volume": 5765100.0}, {"date": "2018-02-26", "close": 11.73, "volume": 11850980.0}, {"date": "2018-02-27", "close": 11.9175, "volume": 8757996.0}, {"date": "2018-02-28", "close": 11.7025, "volume": 9174472.0}, {"date": "2018-03-01", "close": 11.4875, "volume": 5801580.0}, {"date": "2018-03-02", "close": 11.54, "volume": 5445860.0}, {"date": "2018-03-05", "close": 11.875, "volume": 5642492.0}, {"date": "2018-03-06", "close": 12.26, "volume": 13284824.0}, {"date": "2018-03-07", "close": 12.3825, "volume": 8523140.0}, {"date": "2018-03-08", "close": 12.275, "volume": 7158736.0}, {"date": "2018-03-09", "close": 12.5275, "volume": 5581780.0}, {"date": "2018-03-12", "close": 12.7775, "volume": 7318040.0}, {"date": "2018-03-13", "close": 12.695, "volume": 6629952.0}, {"date": "2018-03-14", "close": 12.6775, "volume": 4463000.0}, {"date": "2018-03-15", "close": 12.575, "volume": 3365420.0}, {"date": "2018-03-16", "close": 12.76, "volume": 7227644.0}, {"date": "2018-03-19", "close": 12.6125, "volume": 4906896.0}, {"date": "2018-03-20", "close": 12.815, "volume": 3756656.0}, {"date": "2018-03-21", "close": 12.8125, "volume": 3353356.0}, {"date": "2018-03-22", "close": 12.4675, "volume": 3203520.0}, {"date": "2018-03-23", "close": 12.4325, "volume": 4137660.0}, {"date": "2018-03-26", "close": 12.7325, "volume": 4367940.0}, {"date": "2018-03-27", "close": 12.4975, "volume": 6373288.0}, {"date": "2018-03-28", "close": 12.4575, "volume": 6711532.0}, {"date": "2018-03-29", "close": 12.7325, "volume": 5176016.0}, {"date": "2018-04-02", "close": 12.45, "volume": 4008656.0}, {"date": "2018-04-03", "close": 12.58, "volume": 6310344.0}, {"date": "2018-04-04", "close": 12.665, "volume": 4678368.0}, {"date": "2018-04-05", "close": 12.6875, "volume": 4725248.0}, {"date": "2018-04-06", "close": 12.415, "volume": 6099096.0}, {"date": "2018-04-09", "close": 12.4725, "volume": 4909952.0}, {"date": "2018-04-10", "close": 12.65, "volume": 2922964.0}, {"date": "2018-04-11", "close": 12.605, "volume": 2663136.0}, {"date": "2018-04-12", "close": 12.71, "volume": 4240488.0}, {"date": "2018-04-13", "close": 12.5975, "volume": 4011336.0}, {"date": "2018-04-16", "close": 12.5825, "volume": 8546428.0}, {"date": "2018-04-17", "close": 12.825, "volume": 6427168.0}, {"date": "2018-04-18", "close": 12.9575, "volume": 4948884.0}, {"date": "2018-04-19", "close": 12.965, "volume": 5590056.0}, {"date": "2018-04-20", "close": 12.875, "volume": 3708116.0}, {"date": "2018-04-23", "close": 12.985, "volume": 4620304.0}, {"date": "2018-04-24", "close": 12.7925, "volume": 5265448.0}, {"date": "2018-04-25", "close": 12.835, "volume": 4084688.0}, {"date": "2018-04-26", "close": 12.855, "volume": 4327788.0}, {"date": "2018-04-27", "close": 12.9075, "volume": 3142716.0}, {"date": "2018-04-30", "close": 12.77, "volume": 5936016.0}, {"date": "2018-05-01", "close": 12.915, "volume": 4579652.0}, {"date": "2018-05-02", "close": 12.95, "volume": 4318544.0}, {"date": "2018-05-03", "close": 13.07, "volume": 4712888.0}, {"date": "2018-05-04", "close": 13.205, "volume": 4750188.0}, {"date": "2018-05-07", "close": 13.11, "volume": 6187116.0}, {"date": "2018-05-08", "close": 13.3, "volume": 4260616.0}, {"date": "2018-05-09", "close": 13.45, "volume": 5438300.0}, {"date": "2018-05-10", "close": 13.565, "volume": 5566848.0}, {"date": "2018-05-11", "close": 13.815, "volume": 7179424.0}, {"date": "2018-05-14", "close": 13.9025, "volume": 6144792.0}, {"date": "2018-05-15", "close": 13.8475, "volume": 7045612.0}, {"date": "2018-05-16", "close": 14.03, "volume": 3946100.0}, {"date": "2018-05-17", "close": 14.0725, "volume": 5786672.0}, {"date": "2018-05-18", "close": 13.5175, "volume": 9053244.0}, {"date": "2018-05-21", "close": 13.4925, "volume": 8207252.0}, {"date": "2018-05-22", "close": 13.25, "volume": 10865184.0}, {"date": "2018-05-23", "close": 13.24, "volume": 10345556.0}, {"date": "2018-05-24", "close": 13.1775, "volume": 10897416.0}, {"date": "2018-05-25", "close": 13.5625, "volume": 8764508.0}, {"date": "2018-05-29", "close": 13.855, "volume": 11147140.0}, {"date": "2018-05-30", "close": 14.04, "volume": 9658752.0}, {"date": "2018-05-31", "close": 13.7075, "volume": 54647160.0}, {"date": "2018-06-01", "close": 13.8925, "volume": 6389712.0}, {"date": "2018-06-04", "close": 14.0275, "volume": 9915116.0}, {"date": "2018-06-05", "close": 14.3225, "volume": 10283296.0}, {"date": "2018-06-06", "close": 14.2875, "volume": 6605308.0}, {"date": "2018-06-07", "close": 14.2675, "volume": 5660920.0}, {"date": "2018-06-08", "close": 14.4075, "volume": 4652152.0}, {"date": "2018-06-11", "close": 14.3925, "volume": 6989312.0}, {"date": "2018-06-12", "close": 14.4025, "volume": 4588248.0}, {"date": "2018-06-13", "close": 14.425, "volume": 6752884.0}, {"date": "2018-06-14", "close": 14.52, "volume": 9014828.0}, {"date": "2018-06-15", "close": 14.555, "volume": 14442364.0}, {"date": "2018-06-18", "close": 14.705, "volume": 9210076.0}, {"date": "2018-06-19", "close": 14.8575, "volume": 10143944.0}, {"date": "2018-06-20", "close": 15.05, "volume": 6537168.0}, {"date": "2018-06-21", "close": 14.8925, "volume": 5077644.0}, {"date": "2018-06-22", "close": 14.9775, "volume": 10139424.0}, {"date": "2018-06-25", "close": 14.575, "volume": 6034516.0}, {"date": "2018-06-26", "close": 14.07, "volume": 15619476.0}, {"date": "2018-06-27", "close": 13.7925, "volume": 10818636.0}, {"date": "2018-06-28", "close": 14.0025, "volume": 10647508.0}, {"date": "2018-06-29", "close": 14.14, "volume": 213688800.0}, {"date": "2018-07-02", "close": 14.21, "volume": 9775320.0}, {"date": "2018-07-03", "close": 14.335, "volume": 5947856.0}, {"date": "2018-07-05", "close": 14.29, "volume": 10036104.0}, {"date": "2018-07-06", "close": 14.5025, "volume": 6790024.0}, {"date": "2018-07-09", "close": 14.6875, "volume": 6444480.0}, {"date": "2018-07-10", "close": 14.6775, "volume": 5226332.0}, {"date": "2018-07-11", "close": 14.58, "volume": 7908668.0}, {"date": "2018-07-12", "close": 14.72, "volume": 7515784.0}, {"date": "2018-07-13", "close": 14.8275, "volume": 4376100.0}, {"date": "2018-07-16", "close": 14.6075, "volume": 8597300.0}, {"date": "2018-07-17", "close": 14.79, "volume": 6275244.0}, {"date": "2018-07-18", "close": 14.83, "volume": 6228736.0}, {"date": "2018-07-19", "close": 14.7825, "volume": 3382764.0}, {"date": "2018-07-20", "close": 14.745, "volume": 3758784.0}, {"date": "2018-07-23", "close": 14.565, "volume": 6873964.0}, {"date": "2018-07-24", "close": 14.3425, "volume": 9031720.0}, {"date": "2018-07-25", "close": 14.5825, "volume": 5227776.0}, {"date": "2018-07-26", "close": 14.53, "volume": 4578108.0}, {"date": "2018-07-27", "close": 14.235, "volume": 3266200.0}, {"date": "2018-07-30", "close": 14.0525, "volume": 4066576.0}, {"date": "2018-07-31", "close": 14.3475, "volume": 6294088.0}, {"date": "2018-08-01", "close": 14.3925, "volume": 4035192.0}, {"date": "2018-08-02", "close": 14.45, "volume": 4765468.0}, {"date": "2018-08-03", "close": 14.3575, "volume": 3017104.0}, {"date": "2018-08-06", "close": 14.6275, "volume": 3952480.0}, {"date": "2018-08-07", "close": 14.79, "volume": 4020236.0}, {"date": "2018-08-08", "close": 14.8425, "volume": 2920080.0}, {"date": "2018-08-09", "close": 15.0, "volume": 2637844.0}, {"date": "2018-08-10", "close": 15.0575, "volume": 3007128.0}, {"date": "2018-08-13", "close": 14.825, "volume": 5323392.0}, {"date": "2018-08-14", "close": 14.8775, "volume": 4580556.0}, {"date": "2018-08-15", "close": 15.015, "volume": 4162744.0}, {"date": "2018-08-16", "close": 15.205, "volume": 3540212.0}, {"date": "2018-08-17", "close": 15.245, "volume": 3108816.0}, {"date": "2018-08-20", "close": 15.4175, "volume": 4303640.0}, {"date": "2018-08-21", "close": 15.6175, "volume": 4311308.0}, {"date": "2018-08-22", "close": 15.75, "volume": 2748408.0}, {"date": "2018-08-23", "close": 15.7475, "volume": 2886256.0}, {"date": "2018-08-24", "close": 15.6825, "volume": 4589804.0}, {"date": "2018-08-27", "close": 15.9475, "volume": 3980408.0}, {"date": "2018-08-28", "close": 16.0175, "volume": 4400928.0}, {"date": "2018-08-29", "close": 16.03, "volume": 6822452.0}, {"date": "2018-08-30", "close": 16.0975, "volume": 4443748.0}, {"date": "2018-08-31", "close": 16.0775, "volume": 4873432.0}, {"date": "2018-09-04", "close": 16.225, "volume": 6674072.0}, {"date": "2018-09-05", "close": 16.17, "volume": 6072732.0}, {"date": "2018-09-06", "close": 16.275, "volume": 5186872.0}, {"date": "2018-09-07", "close": 16.3825, "volume": 4202272.0}, {"date": "2018-09-10", "close": 16.4775, "volume": 4149908.0}, {"date": "2018-09-11", "close": 16.6125, "volume": 6970888.0}, {"date": "2018-09-12", "close": 16.56, "volume": 5549776.0}, {"date": "2018-09-13", "close": 16.5075, "volume": 3309188.0}, {"date": "2018-09-14", "close": 16.2075, "volume": 6542628.0}, {"date": "2018-09-17", "close": 15.9325, "volume": 6170988.0}, {"date": "2018-09-18", "close": 16.0425, "volume": 9340040.0}, {"date": "2018-09-19", "close": 13.895, "volume": 58426800.0}, {"date": "2018-09-20", "close": 14.0325, "volume": 25485560.0}, {"date": "2018-09-21", "close": 13.145, "volume": 29611468.0}, {"date": "2018-09-24", "close": 12.855, "volume": 18578204.0}, {"date": "2018-09-25", "close": 12.88, "volume": 17871668.0}, {"date": "2018-09-26", "close": 12.9125, "volume": 11494428.0}, {"date": "2018-09-27", "close": 12.78, "volume": 8337996.0}, {"date": "2018-09-28", "close": 12.8825, "volume": 9469776.0}, {"date": "2018-10-01", "close": 13.1575, "volume": 17609020.0}, {"date": "2018-10-02", "close": 12.8075, "volume": 20674784.0}, {"date": "2018-10-03", "close": 13.19, "volume": 21151096.0}, {"date": "2018-10-04", "close": 12.935, "volume": 20487964.0}, {"date": "2018-10-05", "close": 12.9725, "volume": 16308604.0}, {"date": "2018-10-08", "close": 12.815, "volume": 7424664.0}, {"date": "2018-10-09", "close": 12.865, "volume": 8820064.0}, {"date": "2018-10-10", "close": 12.49, "volume": 13558412.0}, {"date": "2018-10-11", "close": 12.2625, "volume": 11019212.0}, {"date": "2018-10-12", "close": 12.595, "volume": 8636100.0}, {"date": "2018-10-15", "close": 12.555, "volume": 6919348.0}, {"date": "2018-10-16", "close": 12.77, "volume": 6883884.0}, {"date": "2018-10-17", "close": 12.7475, "volume": 4855052.0}, {"date": "2018-10-18", "close": 12.44, "volume": 5621052.0}, {"date": "2018-10-19", "close": 12.32, "volume": 7103876.0}, {"date": "2018-10-22", "close": 12.62, "volume": 6793724.0}, {"date": "2018-10-23", "close": 12.4625, "volume": 6784432.0}, {"date": "2018-10-24", "close": 11.5825, "volume": 17929992.0}, {"date": "2018-10-25", "close": 12.1025, "volume": 9685256.0}, {"date": "2018-10-26", "close": 11.815, "volume": 9269948.0}, {"date": "2018-10-29", "close": 11.76, "volume": 6552880.0}, {"date": "2018-10-30", "close": 12.125, "volume": 4780892.0}, {"date": "2018-10-31", "close": 12.2275, "volume": 6193584.0}, {"date": "2018-11-01", "close": 12.54, "volume": 5424616.0}, {"date": "2018-11-02", "close": 12.5725, "volume": 4601952.0}, {"date": "2018-11-05", "close": 12.59, "volume": 3747964.0}, {"date": "2018-11-06", "close": 12.5075, "volume": 5046984.0}, {"date": "2018-11-07", "close": 12.7, "volume": 6127264.0}, {"date": "2018-11-08", "close": 12.61, "volume": 3794664.0}, {"date": "2018-11-09", "close": 12.5675, "volume": 5510160.0}, {"date": "2018-11-12", "close": 12.3175, "volume": 5470032.0}, {"date": "2018-11-13", "close": 12.205, "volume": 17735488.0}, {"date": "2018-11-14", "close": 12.455, "volume": 8082688.0}, {"date": "2018-11-15", "close": 12.7, "volume": 6411328.0}, {"date": "2018-11-16", "close": 12.7525, "volume": 6584620.0}, {"date": "2018-11-19", "close": 12.135, "volume": 7041096.0}, {"date": "2018-11-20", "close": 11.825, "volume": 8585988.0}, {"date": "2018-11-21", "close": 12.5225, "volume": 12399688.0}, {"date": "2018-11-23", "close": 12.1825, "volume": 3840668.0}, {"date": "2018-11-26", "close": 12.5475, "volume": 6000640.0}, {"date": "2018-11-27", "close": 12.4975, "volume": 6428428.0}, {"date": "2018-11-28", "close": 12.935, "volume": 5748896.0}, {"date": "2018-11-29", "close": 12.9275, "volume": 5202084.0}, {"date": "2018-11-30", "close": 12.795, "volume": 10442872.0}, {"date": "2018-12-03", "close": 12.685, "volume": 12357344.0}, {"date": "2018-12-04", "close": 12.32, "volume": 7510760.0}, {"date": "2018-12-06", "close": 12.26, "volume": 7047640.0}, {"date": "2018-12-07", "close": 11.82, "volume": 5109868.0}, {"date": "2018-12-10", "close": 12.085, "volume": 9998304.0}, {"date": "2018-12-11", "close": 12.14, "volume": 8140132.0}, {"date": "2018-12-12", "close": 12.315, "volume": 4876328.0}, {"date": "2018-12-13", "close": 12.345, "volume": 5412448.0}, {"date": "2018-12-14", "close": 12.01, "volume": 8873580.0}, {"date": "2018-12-17", "close": 11.7975, "volume": 8330948.0}, {"date": "2018-12-18", "close": 11.74, "volume": 10655028.0}, {"date": "2018-12-19", "close": 11.76, "volume": 8870216.0}, {"date": "2018-12-20", "close": 11.715, "volume": 13707116.0}, {"date": "2018-12-21", "close": 11.475, "volume": 15718220.0}, {"date": "2018-12-24", "close": 11.235, "volume": 4338664.0}, {"date": "2018-12-26", "close": 11.8575, "volume": 6282724.0}, {"date": "2018-12-27", "close": 11.955, "volume": 10577656.0}, {"date": "2018-12-28", "close": 11.88, "volume": 5467220.0}, {"date": "2018-12-31", "close": 11.945, "volume": 7313756.0}, {"date": "2019-01-02", "close": 11.92, "volume": 5448688.0}, {"date": "2019-01-03", "close": 11.7225, "volume": 8483908.0}, {"date": "2019-01-04", "close": 12.14, "volume": 7263020.0}, {"date": "2019-01-07", "close": 12.2075, "volume": 5882928.0}, {"date": "2019-01-08", "close": 12.4075, "volume": 4469960.0}, {"date": "2019-01-09", "close": 12.575, "volume": 5016988.0}, {"date": "2019-01-10", "close": 12.65, "volume": 2907528.0}, {"date": "2019-01-11", "close": 12.665, "volume": 3488068.0}, {"date": "2019-01-14", "close": 12.48, "volume": 3024128.0}, {"date": "2019-01-15", "close": 12.34, "volume": 8694444.0}, {"date": "2019-01-16", "close": 12.33, "volume": 6656920.0}, {"date": "2019-01-17", "close": 12.435, "volume": 7663784.0}, {"date": "2019-01-18", "close": 12.515, "volume": 3462792.0}, {"date": "2019-01-22", "close": 12.41, "volume": 3515264.0}, {"date": "2019-01-23", "close": 12.3175, "volume": 3524164.0}, {"date": "2019-01-24", "close": 12.3775, "volume": 3265620.0}, {"date": "2019-01-25", "close": 12.52, "volume": 2709876.0}, {"date": "2019-01-28", "close": 12.46, "volume": 4472464.0}, {"date": "2019-01-29", "close": 12.395, "volume": 2915400.0}, {"date": "2019-01-30", "close": 12.535, "volume": 3337684.0}, {"date": "2019-01-31", "close": 12.6575, "volume": 6742404.0}, {"date": "2019-02-01", "close": 12.73, "volume": 3314780.0}, {"date": "2019-02-04", "close": 12.8825, "volume": 3014608.0}, {"date": "2019-02-05", "close": 12.96, "volume": 2926516.0}, {"date": "2019-02-06", "close": 12.9825, "volume": 3219568.0}, {"date": "2019-02-07", "close": 12.8225, "volume": 2395148.0}, {"date": "2019-02-08", "close": 12.9325, "volume": 2382368.0}, {"date": "2019-02-11", "close": 13.0475, "volume": 3514936.0}, {"date": "2019-02-12", "close": 13.315, "volume": 3694796.0}, {"date": "2019-02-13", "close": 13.3525, "volume": 3705412.0}, {"date": "2019-02-14", "close": 13.4825, "volume": 4328908.0}, {"date": "2019-02-15", "close": 13.5075, "volume": 5205904.0}, {"date": "2019-02-19", "close": 13.33, "volume": 4874216.0}, {"date": "2019-02-20", "close": 13.37, "volume": 7820888.0}, {"date": "2019-02-21", "close": 14.1325, "volume": 17793588.0}, {"date": "2019-02-22", "close": 14.5725, "volume": 14649716.0}, {"date": "2019-02-25", "close": 14.8025, "volume": 10265804.0}, {"date": "2019-02-26", "close": 14.7275, "volume": 8156024.0}, {"date": "2019-02-27", "close": 14.62, "volume": 3491644.0}, {"date": "2019-02-28", "close": 14.6675, "volume": 7127312.0}, {"date": "2019-03-01", "close": 14.6, "volume": 5612636.0}, {"date": "2019-03-04", "close": 14.52, "volume": 5568772.0}, {"date": "2019-03-05", "close": 14.5275, "volume": 3773376.0}, {"date": "2019-03-06", "close": 14.435, "volume": 4540176.0}, {"date": "2019-03-07", "close": 14.5675, "volume": 8248200.0}, {"date": "2019-03-08", "close": 14.56, "volume": 5251180.0}, {"date": "2019-03-11", "close": 14.73, "volume": 5034644.0}, {"date": "2019-03-12", "close": 14.79, "volume": 3452244.0}, {"date": "2019-03-13", "close": 14.9175, "volume": 6381216.0}, {"date": "2019-03-14", "close": 14.8, "volume": 3557920.0}, {"date": "2019-03-15", "close": 14.7575, "volume": 11740552.0}, {"date": "2019-03-18", "close": 14.7725, "volume": 4743632.0}, {"date": "2019-03-19", "close": 14.7175, "volume": 3737044.0}, {"date": "2019-03-20", "close": 14.7875, "volume": 3356232.0}, {"date": "2019-03-21", "close": 14.94, "volume": 5528456.0}, {"date": "2019-03-22", "close": 14.8125, "volume": 4103632.0}, {"date": "2019-03-25", "close": 14.8825, "volume": 3159392.0}, {"date": "2019-03-26", "close": 15.065, "volume": 4234480.0}, {"date": "2019-03-27", "close": 14.925, "volume": 3369992.0}, {"date": "2019-03-28", "close": 14.9675, "volume": 4284220.0}, {"date": "2019-03-29", "close": 15.1475, "volume": 4939912.0}, {"date": "2019-04-01", "close": 15.545, "volume": 6094968.0}, {"date": "2019-04-02", "close": 15.79, "volume": 6405124.0}, {"date": "2019-04-03", "close": 15.9325, "volume": 4948208.0}, {"date": "2019-04-04", "close": 15.7475, "volume": 4366844.0}, {"date": "2019-04-05", "close": 15.9875, "volume": 6084024.0}, {"date": "2019-04-08", "close": 16.16, "volume": 6740548.0}, {"date": "2019-04-09", "close": 16.06, "volume": 5431648.0}, {"date": "2019-04-10", "close": 16.0675, "volume": 10679440.0}, {"date": "2019-04-11", "close": 16.2225, "volume": 2301588.0}, {"date": "2019-04-12", "close": 16.3425, "volume": 2321768.0}, {"date": "2019-04-15", "close": 16.3025, "volume": 2721492.0}, {"date": "2019-04-16", "close": 16.295, "volume": 10038092.0}, {"date": "2019-04-17", "close": 16.2, "volume": 4726944.0}, {"date": "2019-04-18", "close": 16.265, "volume": 5207736.0}, {"date": "2019-04-22", "close": 16.2475, "volume": 3239444.0}, {"date": "2019-04-23", "close": 16.465, "volume": 3147700.0}, {"date": "2019-04-24", "close": 16.6325, "volume": 4605228.0}, {"date": "2019-04-25", "close": 16.44, "volume": 3483392.0}, {"date": "2019-04-26", "close": 16.715, "volume": 3888324.0}, {"date": "2019-04-29", "close": 16.77, "volume": 3776736.0}, {"date": "2019-04-30", "close": 16.83, "volume": 8613844.0}, {"date": "2019-05-01", "close": 16.5025, "volume": 4317356.0}, {"date": "2019-05-02", "close": 16.685, "volume": 3927556.0}, {"date": "2019-05-03", "close": 16.7775, "volume": 3207220.0}, {"date": "2019-05-06", "close": 16.755, "volume": 3329412.0}, {"date": "2019-05-07", "close": 16.5, "volume": 3912640.0}, {"date": "2019-05-08", "close": 16.555, "volume": 5180068.0}, {"date": "2019-05-09", "close": 16.5875, "volume": 4811404.0}, {"date": "2019-05-10", "close": 16.7175, "volume": 3568232.0}, {"date": "2019-05-13", "close": 16.3075, "volume": 3831032.0}, {"date": "2019-05-14", "close": 16.45, "volume": 3107436.0}, {"date": "2019-05-15", "close": 16.5775, "volume": 3097528.0}, {"date": "2019-05-16", "close": 16.7675, "volume": 3837960.0}, {"date": "2019-05-17", "close": 16.4, "volume": 4461052.0}, {"date": "2019-05-20", "close": 16.34, "volume": 6469140.0}, {"date": "2019-05-21", "close": 16.485, "volume": 6002520.0}, {"date": "2019-05-22", "close": 16.1975, "volume": 9266688.0}, {"date": "2019-05-23", "close": 17.485, "volume": 15254012.0}, {"date": "2019-05-24", "close": 17.7475, "volume": 8110160.0}, {"date": "2019-05-28", "close": 17.925, "volume": 11492080.0}, {"date": "2019-05-29", "close": 17.6225, "volume": 5399672.0}, {"date": "2019-05-30", "close": 17.8875, "volume": 4759020.0}, {"date": "2019-05-31", "close": 17.87, "volume": 5974692.0}, {"date": "2019-06-03", "close": 17.825, "volume": 5808232.0}, {"date": "2019-06-04", "close": 18.0925, "volume": 5154744.0}, {"date": "2019-06-05", "close": 18.2675, "volume": 5106188.0}, {"date": "2019-06-06", "close": 18.435, "volume": 3667140.0}, {"date": "2019-06-07", "close": 18.6625, "volume": 5080204.0}, {"date": "2019-06-10", "close": 18.71, "volume": 3552420.0}, {"date": "2019-06-11", "close": 18.4225, "volume": 4883020.0}, {"date": "2019-06-12", "close": 18.6975, "volume": 4414188.0}, {"date": "2019-06-13", "close": 18.6925, "volume": 5438572.0}, {"date": "2019-06-14", "close": 18.4525, "volume": 5577596.0}, {"date": "2019-06-17", "close": 18.305, "volume": 4921952.0}, {"date": "2019-06-18", "close": 18.3425, "volume": 5979788.0}, {"date": "2019-06-19", "close": 18.5175, "volume": 5066284.0}, {"date": "2019-06-20", "close": 18.6875, "volume": 7954932.0}, {"date": "2019-06-21", "close": 18.485, "volume": 12056168.0}, {"date": "2019-06-24", "close": 18.4425, "volume": 5743884.0}, {"date": "2019-06-25", "close": 18.345, "volume": 7595576.0}, {"date": "2019-06-26", "close": 18.3475, "volume": 4531404.0}, {"date": "2019-06-27", "close": 18.34, "volume": 2769764.0}, {"date": "2019-06-28", "close": 18.685, "volume": 9747580.0}, {"date": "2019-07-01", "close": 18.7425, "volume": 5874132.0}, {"date": "2019-07-02", "close": 18.7, "volume": 5512800.0}, {"date": "2019-07-03", "close": 18.7425, "volume": 2069732.0}, {"date": "2019-07-05", "close": 18.65, "volume": 2630352.0}, {"date": "2019-07-08", "close": 18.535, "volume": 4089644.0}, {"date": "2019-07-09", "close": 18.815, "volume": 3642932.0}, {"date": "2019-07-10", "close": 18.945, "volume": 3292744.0}, {"date": "2019-07-11", "close": 19.1975, "volume": 3336012.0}, {"date": "2019-07-12", "close": 19.3325, "volume": 2991244.0}, {"date": "2019-07-15", "close": 19.375, "volume": 2938936.0}, {"date": "2019-07-16", "close": 19.3675, "volume": 2502680.0}, {"date": "2019-07-17", "close": 19.26, "volume": 3808772.0}, {"date": "2019-07-18", "close": 19.4525, "volume": 3856872.0}, {"date": "2019-07-19", "close": 19.3775, "volume": 4425100.0}, {"date": "2019-07-22", "close": 19.56, "volume": 3088704.0}, {"date": "2019-07-23", "close": 19.8075, "volume": 3727056.0}, {"date": "2019-07-24", "close": 19.8425, "volume": 3645780.0}, {"date": "2019-07-25", "close": 19.785, "volume": 4162252.0}, {"date": "2019-07-26", "close": 19.8575, "volume": 4438464.0}, {"date": "2019-07-29", "close": 19.575, "volume": 6000804.0}, {"date": "2019-07-30", "close": 19.455, "volume": 4145448.0}, {"date": "2019-07-31", "close": 19.3825, "volume": 6659492.0}, {"date": "2019-08-01", "close": 19.185, "volume": 6837736.0}, {"date": "2019-08-02", "close": 19.035, "volume": 5827960.0}, {"date": "2019-08-05", "close": 18.35, "volume": 6418576.0}, {"date": "2019-08-06", "close": 18.65, "volume": 6569224.0}, {"date": "2019-08-07", "close": 18.7625, "volume": 4913336.0}, {"date": "2019-08-08", "close": 18.91, "volume": 7246476.0}, {"date": "2019-08-09", "close": 18.905, "volume": 4545516.0}, {"date": "2019-08-12", "close": 18.8225, "volume": 4459636.0}, {"date": "2019-08-13", "close": 19.0725, "volume": 6191144.0}, {"date": "2019-08-14", "close": 18.5775, "volume": 3474060.0}, {"date": "2019-08-15", "close": 18.6375, "volume": 4495944.0}, {"date": "2019-08-16", "close": 18.875, "volume": 3585708.0}, {"date": "2019-08-19", "close": 19.045, "volume": 4001332.0}, {"date": "2019-08-20", "close": 18.9475, "volume": 2805496.0}, {"date": "2019-08-21", "close": 19.2175, "volume": 2968188.0}, {"date": "2019-08-22", "close": 19.06, "volume": 3486356.0}, {"date": "2019-08-23", "close": 18.42, "volume": 4246000.0}, {"date": "2019-08-26", "close": 18.445, "volume": 5206708.0}, {"date": "2019-08-27", "close": 18.6575, "volume": 4668232.0}, {"date": "2019-08-28", "close": 18.7525, "volume": 4629036.0}, {"date": "2019-08-29", "close": 18.935, "volume": 3534368.0}, {"date": "2019-08-30", "close": 18.8475, "volume": 5653288.0}, {"date": "2019-09-03", "close": 18.69, "volume": 9125336.0}, {"date": "2019-09-04", "close": 18.915, "volume": 5249276.0}, {"date": "2019-09-05", "close": 20.1525, "volume": 14766904.0}, {"date": "2019-09-06", "close": 20.345, "volume": 8263620.0}, {"date": "2019-09-09", "close": 20.5725, "volume": 9401772.0}, {"date": "2019-09-10", "close": 20.24, "volume": 6129184.0}, {"date": "2019-09-11", "close": 20.1875, "volume": 6123072.0}, {"date": "2019-09-12", "close": 20.22, "volume": 6337592.0}, {"date": "2019-09-13", "close": 20.4525, "volume": 6889172.0}, {"date": "2019-09-16", "close": 20.545, "volume": 6521812.0}, {"date": "2019-09-17", "close": 20.86, "volume": 4998220.0}, {"date": "2019-09-18", "close": 20.6425, "volume": 3828988.0}, {"date": "2019-09-19", "close": 20.5575, "volume": 4564188.0}, {"date": "2019-09-20", "close": 20.645, "volume": 6544244.0}, {"date": "2019-09-23", "close": 20.4488, "volume": 6798496.0}, {"date": "2019-09-24", "close": 20.4225, "volume": 8132124.0}, {"date": "2019-09-25", "close": 20.26, "volume": 4223264.0}, {"date": "2019-09-26", "close": 20.2275, "volume": 4127920.0}, {"date": "2019-09-27", "close": 19.9275, "volume": 3735248.0}, {"date": "2019-09-30", "close": 20.0825, "volume": 4249056.0}, {"date": "2019-10-01", "close": 19.8825, "volume": 7783348.0}, {"date": "2019-10-02", "close": 19.3575, "volume": 7564756.0}, {"date": "2019-10-03", "close": 19.805, "volume": 16599352.0}, {"date": "2019-10-04", "close": 19.9975, "volume": 5988316.0}, {"date": "2019-10-07", "close": 19.94, "volume": 3489412.0}, {"date": "2019-10-08", "close": 20.0375, "volume": 4872748.0}, {"date": "2019-10-09", "close": 20.12, "volume": 6636612.0}, {"date": "2019-10-10", "close": 20.2638, "volume": 4673720.0}, {"date": "2019-10-11", "close": 20.3425, "volume": 4066364.0}, {"date": "2019-10-14", "close": 20.42, "volume": 2631804.0}, {"date": "2019-10-15", "close": 20.435, "volume": 3735344.0}, {"date": "2019-10-16", "close": 20.345, "volume": 3751708.0}, {"date": "2019-10-17", "close": 20.255, "volume": 4263940.0}, {"date": "2019-10-18", "close": 20.58, "volume": 8976020.0}, {"date": "2019-10-21", "close": 20.905, "volume": 17170480.0}, {"date": "2019-10-22", "close": 20.7825, "volume": 5368956.0}, {"date": "2019-10-23", "close": 20.76, "volume": 4483540.0}, {"date": "2019-10-24", "close": 21.1575, "volume": 6462432.0}, {"date": "2019-10-25", "close": 20.985, "volume": 5286016.0}, {"date": "2019-10-28", "close": 20.995, "volume": 3065912.0}, {"date": "2019-10-29", "close": 21.17, "volume": 4381232.0}, {"date": "2019-10-30", "close": 21.0, "volume": 3595384.0}, {"date": "2019-10-31", "close": 20.66, "volume": 5166848.0}, {"date": "2019-11-01", "close": 20.7275, "volume": 6251184.0}, {"date": "2019-11-04", "close": 20.535, "volume": 5376192.0}, {"date": "2019-11-05", "close": 20.5625, "volume": 3744320.0}, {"date": "2019-11-06", "close": 20.465, "volume": 4985668.0}, {"date": "2019-11-07", "close": 20.405, "volume": 5879284.0}, {"date": "2019-11-08", "close": 20.365, "volume": 6165088.0}, {"date": "2019-11-11", "close": 20.7425, "volume": 4218060.0}, {"date": "2019-11-12", "close": 20.575, "volume": 5054284.0}, {"date": "2019-11-13", "close": 20.9, "volume": 5848132.0}, {"date": "2019-11-14", "close": 21.455, "volume": 5960252.0}, {"date": "2019-11-15", "close": 21.4975, "volume": 7079600.0}, {"date": "2019-11-18", "close": 21.5, "volume": 7107068.0}, {"date": "2019-11-19", "close": 21.595, "volume": 7140668.0}, {"date": "2019-11-20", "close": 21.23, "volume": 14301840.0}, {"date": "2019-11-21", "close": 21.9625, "volume": 20017348.0}, {"date": "2019-11-22", "close": 22.315, "volume": 10415792.0}, {"date": "2019-11-25", "close": 22.485, "volume": 11502632.0}, {"date": "2019-11-26", "close": 22.7, "volume": 8910040.0}, {"date": "2019-11-27", "close": 22.5575, "volume": 5978012.0}, {"date": "2019-11-29", "close": 22.25, "volume": 4286192.0}, {"date": "2019-12-02", "close": 21.99, "volume": 7930648.0}, {"date": "2019-12-03", "close": 21.82, "volume": 5576384.0}, {"date": "2019-12-04", "close": 21.7625, "volume": 8545560.0}, {"date": "2019-12-05", "close": 22.06, "volume": 7945632.0}, {"date": "2019-12-06", "close": 22.145, "volume": 4930320.0}, {"date": "2019-12-09", "close": 22.05, "volume": 8383560.0}, {"date": "2019-12-10", "close": 22.0938, "volume": 5655908.0}, {"date": "2019-12-11", "close": 22.0725, "volume": 4741076.0}, {"date": "2019-12-12", "close": 22.12, "volume": 7045368.0}, {"date": "2019-12-13", "close": 22.155, "volume": 4433488.0}, {"date": "2019-12-16", "close": 22.5475, "volume": 11755564.0}, {"date": "2019-12-17", "close": 22.595, "volume": 9140436.0}, {"date": "2019-12-18", "close": 22.475, "volume": 7238040.0}, {"date": "2019-12-19", "close": 22.35, "volume": 8220092.0}, {"date": "2019-12-20", "close": 22.68, "volume": 37477160.0}, {"date": "2019-12-23", "close": 22.4675, "volume": 6560296.0}, {"date": "2019-12-24", "close": 22.7275, "volume": 2182708.0}, {"date": "2019-12-26", "close": 22.755, "volume": 3127184.0}, {"date": "2019-12-27", "close": 22.705, "volume": 3531860.0}, {"date": "2019-12-30", "close": 22.715, "volume": 4818028.0}, {"date": "2019-12-31", "close": 22.735, "volume": 4689360.0}, {"date": "2020-01-02", "close": 23.37, "volume": 10480584.0}, {"date": "2020-01-03", "close": 23.165, "volume": 5024752.0}, {"date": "2020-01-06", "close": 23.3725, "volume": 7454564.0}, {"date": "2020-01-07", "close": 23.3425, "volume": 7197048.0}, {"date": "2020-01-08", "close": 23.5025, "volume": 4671144.0}, {"date": "2020-01-09", "close": 23.8225, "volume": 5339972.0}, {"date": "2020-01-10", "close": 23.8275, "volume": 5139216.0}, {"date": "2020-01-13", "close": 24.065, "volume": 5092156.0}, {"date": "2020-01-14", "close": 24.085, "volume": 5241104.0}, {"date": "2020-01-15", "close": 24.1675, "volume": 4850868.0}, {"date": "2020-01-16", "close": 24.3025, "volume": 3704424.0}, {"date": "2020-01-17", "close": 24.28, "volume": 10496076.0}, {"date": "2020-01-21", "close": 24.65, "volume": 5871028.0}, {"date": "2020-01-22", "close": 24.91, "volume": 5819172.0}, {"date": "2020-01-23", "close": 24.975, "volume": 3377716.0}, {"date": "2020-01-24", "close": 25.0725, "volume": 3192948.0}, {"date": "2020-01-27", "close": 24.875, "volume": 4066900.0}, {"date": "2020-01-28", "close": 25.1775, "volume": 5382460.0}, {"date": "2020-01-29", "close": 25.18, "volume": 3491844.0}, {"date": "2020-01-30", "close": 25.5875, "volume": 3547756.0}, {"date": "2020-01-31", "close": 25.365, "volume": 5511944.0}, {"date": "2020-02-03", "close": 25.2, "volume": 5369828.0}, {"date": "2020-02-04", "close": 25.6625, "volume": 4274868.0}, {"date": "2020-02-05", "close": 25.54, "volume": 4024812.0}, {"date": "2020-02-06", "close": 25.7375, "volume": 3780772.0}, {"date": "2020-02-07", "close": 25.645, "volume": 3920848.0}, {"date": "2020-02-10", "close": 25.6325, "volume": 8181336.0}, {"date": "2020-02-11", "close": 25.5775, "volume": 3649484.0}, {"date": "2020-02-12", "close": 25.6225, "volume": 6867320.0}, {"date": "2020-02-13", "close": 25.8375, "volume": 4240436.0}, {"date": "2020-02-14", "close": 25.8125, "volume": 6699796.0}, {"date": "2020-02-18", "close": 25.605, "volume": 8250588.0}, {"date": "2020-02-19", "close": 26.125, "volume": 6626340.0}, {"date": "2020-02-20", "close": 24.325, "volume": 28744976.0}, {"date": "2020-02-21", "close": 23.8125, "volume": 12560988.0}, {"date": "2020-02-24", "close": 23.1925, "volume": 13093752.0}, {"date": "2020-02-25", "close": 22.235, "volume": 10615536.0}, {"date": "2020-02-26", "close": 22.09, "volume": 9358848.0}, {"date": "2020-02-27", "close": 21.1475, "volume": 11200220.0}, {"date": "2020-02-28", "close": 21.12, "volume": 16213640.0}, {"date": "2020-03-02", "close": 21.6725, "volume": 12378544.0}, {"date": "2020-03-03", "close": 20.94, "volume": 12366552.0}, {"date": "2020-03-04", "close": 21.7475, "volume": 8581120.0}, {"date": "2020-03-05", "close": 20.88, "volume": 8849720.0}, {"date": "2020-03-06", "close": 20.0475, "volume": 11246720.0}, {"date": "2020-03-09", "close": 18.9775, "volume": 14483488.0}, {"date": "2020-03-10", "close": 19.76, "volume": 14366392.0}, {"date": "2020-03-11", "close": 18.9325, "volume": 9925132.0}, {"date": "2020-03-12", "close": 17.2125, "volume": 17070544.0}, {"date": "2020-03-13", "close": 18.46, "volume": 15887732.0}, {"date": "2020-03-16", "close": 16.6425, "volume": 14602976.0}, {"date": "2020-03-17", "close": 17.3825, "volume": 12904144.0}, {"date": "2020-03-18", "close": 16.7975, "volume": 13519080.0}, {"date": "2020-03-19", "close": 17.4975, "volume": 13399240.0}, {"date": "2020-03-20", "close": 15.0375, "volume": 16990908.0}, {"date": "2020-03-23", "close": 14.695, "volume": 14051204.0}, {"date": "2020-03-24", "close": 17.245, "volume": 11135660.0}, {"date": "2020-03-25", "close": 17.8975, "volume": 13601900.0}, {"date": "2020-03-26", "close": 18.14, "volume": 10806684.0}, {"date": "2020-03-27", "close": 17.575, "volume": 8487660.0}, {"date": "2020-03-30", "close": 17.96, "volume": 6169232.0}, {"date": "2020-03-31", "close": 17.13, "volume": 9740072.0}, {"date": "2020-04-01", "close": 16.1975, "volume": 9901240.0}, {"date": "2020-04-02", "close": 16.1025, "volume": 9261608.0}, {"date": "2020-04-03", "close": 15.45, "volume": 8644364.0}, {"date": "2020-04-06", "close": 16.3475, "volume": 10861636.0}, {"date": "2020-04-07", "close": 17.475, "volume": 13386880.0}, {"date": "2020-04-08", "close": 17.995, "volume": 6293992.0}, {"date": "2020-04-09", "close": 18.7475, "volume": 7821252.0}, {"date": "2020-04-13", "close": 17.6675, "volume": 7902464.0}, {"date": "2020-04-14", "close": 17.785, "volume": 10521544.0}, {"date": "2020-04-15", "close": 17.5225, "volume": 6626316.0}, {"date": "2020-04-16", "close": 17.2875, "volume": 12262416.0}, {"date": "2020-04-17", "close": 18.025, "volume": 11658780.0}, {"date": "2020-04-20", "close": 17.1575, "volume": 9313400.0}, {"date": "2020-04-21", "close": 16.5362, "volume": 7048632.0}, {"date": "2020-04-22", "close": 17.02, "volume": 9281760.0}, {"date": "2020-04-23", "close": 17.21, "volume": 19806024.0}, {"date": "2020-04-24", "close": 18.4575, "volume": 10601352.0}, {"date": "2020-04-27", "close": 19.0175, "volume": 7951224.0}, {"date": "2020-04-28", "close": 20.1625, "volume": 12495712.0}, {"date": "2020-04-29", "close": 20.7525, "volume": 9616804.0}, {"date": "2020-04-30", "close": 20.0275, "volume": 12675096.0}, {"date": "2020-05-01", "close": 19.6375, "volume": 5731788.0}, {"date": "2020-05-04", "close": 19.5, "volume": 7191904.0}, {"date": "2020-05-05", "close": 19.905, "volume": 4991564.0}, {"date": "2020-05-06", "close": 20.0325, "volume": 6682140.0}, {"date": "2020-05-07", "close": 20.3875, "volume": 6977272.0}, {"date": "2020-05-08", "close": 20.9475, "volume": 6694496.0}, {"date": "2020-05-11", "close": 20.7, "volume": 6250832.0}, {"date": "2020-05-12", "close": 20.6288, "volume": 7463124.0}, {"date": "2020-05-13", "close": 19.9275, "volume": 7167580.0}, {"date": "2020-05-14", "close": 20.08, "volume": 8046848.0}, {"date": "2020-05-15", "close": 19.885, "volume": 7824568.0}, {"date": "2020-05-18", "close": 20.995, "volume": 8528564.0}, {"date": "2020-05-19", "close": 20.9825, "volume": 7215504.0}, {"date": "2020-05-20", "close": 21.6725, "volume": 9107864.0}, {"date": "2020-05-21", "close": 21.6, "volume": 10876612.0}, {"date": "2020-05-22", "close": 21.5625, "volume": 8244792.0}, {"date": "2020-05-26", "close": 22.07, "volume": 6481664.0}, {"date": "2020-05-27", "close": 22.1125, "volume": 7504152.0}, {"date": "2020-05-28", "close": 22.28, "volume": 5252212.0}, {"date": "2020-05-29", "close": 22.3475, "volume": 10720996.0}, {"date": "2020-06-01", "close": 22.42, "volume": 5541748.0}, {"date": "2020-06-02", "close": 22.035, "volume": 8591528.0}, {"date": "2020-06-03", "close": 22.4925, "volume": 7968488.0}, {"date": "2020-06-04", "close": 22.435, "volume": 4824792.0}, {"date": "2020-06-05", "close": 22.955, "volume": 7825740.0}, {"date": "2020-06-08", "close": 22.56, "volume": 9288920.0}, {"date": "2020-06-09", "close": 22.275, "volume": 5692772.0}, {"date": "2020-06-10", "close": 22.35, "volume": 7302948.0}, {"date": "2020-06-11", "close": 21.15, "volume": 6700232.0}, {"date": "2020-06-12", "close": 21.26, "volume": 5963988.0}, {"date": "2020-06-15", "close": 21.6225, "volume": 4850336.0}, {"date": "2020-06-16", "close": 22.0725, "volume": 6474568.0}, {"date": "2020-06-17", "close": 21.8375, "volume": 3451420.0}, {"date": "2020-06-18", "close": 21.6075, "volume": 4406588.0}, {"date": "2020-06-19", "close": 21.1025, "volume": 9835548.0}, {"date": "2020-06-22", "close": 21.165, "volume": 4441904.0}, {"date": "2020-06-23", "close": 21.1325, "volume": 4660600.0}, {"date": "2020-06-24", "close": 20.3275, "volume": 9326784.0}, {"date": "2020-06-25", "close": 20.375, "volume": 7985596.0}, {"date": "2020-06-26", "close": 19.905, "volume": 12357780.0}, {"date": "2020-06-29", "close": 20.485, "volume": 8357124.0}, {"date": "2020-06-30", "close": 20.8175, "volume": 7399552.0}, {"date": "2020-07-01", "close": 21.1475, "volume": 7537560.0}, {"date": "2020-07-02", "close": 20.965, "volume": 5668944.0}, {"date": "2020-07-06", "close": 21.23, "volume": 4447092.0}, {"date": "2020-07-07", "close": 21.28, "volume": 5704016.0}, {"date": "2020-07-08", "close": 21.3, "volume": 3973020.0}, {"date": "2020-07-09", "close": 20.845, "volume": 4985036.0}, {"date": "2020-07-10", "close": 20.7625, "volume": 3919784.0}, {"date": "2020-07-13", "close": 20.375, "volume": 6489244.0}, {"date": "2020-07-14", "close": 20.8875, "volume": 5684704.0}, {"date": "2020-07-15", "close": 21.645, "volume": 6222000.0}, {"date": "2020-07-16", "close": 21.6325, "volume": 3944572.0}, {"date": "2020-07-17", "close": 21.81, "volume": 4713732.0}, {"date": "2020-07-20", "close": 21.8475, "volume": 3869220.0}, {"date": "2020-07-21", "close": 21.9825, "volume": 4377716.0}, {"date": "2020-07-22", "close": 22.39, "volume": 5669244.0}, {"date": "2020-07-23", "close": 22.56, "volume": 9891864.0}, {"date": "2020-07-24", "close": 22.38, "volume": 5811948.0}, {"date": "2020-07-27", "close": 22.8125, "volume": 5423840.0}, {"date": "2020-07-28", "close": 22.41, "volume": 4734672.0}, {"date": "2020-07-29", "close": 23.18, "volume": 5740328.0}, {"date": "2020-07-30", "close": 23.1825, "volume": 4742412.0}, {"date": "2020-07-31", "close": 23.3125, "volume": 4163876.0}, {"date": "2020-08-03", "close": 23.3225, "volume": 3821212.0}, {"date": "2020-08-04", "close": 24.21, "volume": 7840920.0}, {"date": "2020-08-05", "close": 24.3925, "volume": 5459504.0}, {"date": "2020-08-06", "close": 24.705, "volume": 3899292.0}, {"date": "2020-08-07", "close": 24.81, "volume": 5965680.0}, {"date": "2020-08-10", "close": 24.715, "volume": 6851484.0}, {"date": "2020-08-11", "close": 24.985, "volume": 8133928.0}, {"date": "2020-08-12", "close": 24.995, "volume": 5068240.0}, {"date": "2020-08-13", "close": 25.0025, "volume": 3596228.0}, {"date": "2020-08-14", "close": 25.0025, "volume": 2880400.0}, {"date": "2020-08-17", "close": 25.29, "volume": 4546696.0}, {"date": "2020-08-18", "close": 25.25, "volume": 3339316.0}, {"date": "2020-08-19", "close": 25.1275, "volume": 4571304.0}, {"date": "2020-08-20", "close": 25.0975, "volume": 5054556.0}, {"date": "2020-08-21", "close": 25.1725, "volume": 5471532.0}, {"date": "2020-08-24", "close": 25.2075, "volume": 3974484.0}, {"date": "2020-08-25", "close": 25.47, "volume": 3181308.0}, {"date": "2020-08-26", "close": 25.6075, "volume": 4091224.0}, {"date": "2020-08-27", "close": 25.77, "volume": 4396640.0}, {"date": "2020-08-28", "close": 26.02, "volume": 3376628.0}, {"date": "2020-08-31", "close": 25.83, "volume": 4468352.0}, {"date": "2020-09-01", "close": 26.005, "volume": 4988360.0}, {"date": "2020-09-02", "close": 26.2, "volume": 7016052.0}, {"date": "2020-09-03", "close": 25.735, "volume": 10635168.0}, {"date": "2020-09-04", "close": 25.8725, "volume": 10899624.0}, {"date": "2020-09-08", "close": 25.3925, "volume": 6852956.0}, {"date": "2020-09-09", "close": 25.76, "volume": 7081276.0}, {"date": "2020-09-10", "close": 25.4875, "volume": 6657636.0}, {"date": "2020-09-11", "close": 25.5025, "volume": 5482784.0}, {"date": "2020-09-14", "close": 25.9638, "volume": 6249484.0}, {"date": "2020-09-15", "close": 26.27, "volume": 6655664.0}, {"date": "2020-09-16", "close": 26.3125, "volume": 5036456.0}, {"date": "2020-09-17", "close": 25.5625, "volume": 7027336.0}, {"date": "2020-09-18", "close": 25.915, "volume": 10132220.0}, {"date": "2020-09-21", "close": 25.6575, "volume": 5166636.0}, {"date": "2020-09-22", "close": 26.265, "volume": 5074672.0}, {"date": "2020-09-23", "close": 25.58, "volume": 3288048.0}, {"date": "2020-09-24", "close": 25.5025, "volume": 3731488.0}, {"date": "2020-09-25", "close": 26.065, "volume": 4059744.0}, {"date": "2020-09-28", "close": 26.54, "volume": 4253680.0}, {"date": "2020-09-29", "close": 26.435, "volume": 2332500.0}, {"date": "2020-09-30", "close": 26.29, "volume": 7308744.0}, {"date": "2020-10-01", "close": 26.805, "volume": 4514400.0}, {"date": "2020-10-02", "close": 26.835, "volume": 3765844.0}, {"date": "2020-10-05", "close": 27.4225, "volume": 4867700.0}, {"date": "2020-10-06", "close": 27.42, "volume": 4297508.0}, {"date": "2020-10-07", "close": 27.83, "volume": 4503936.0}, {"date": "2020-10-08", "close": 28.5, "volume": 4891108.0}, {"date": "2020-10-09", "close": 28.8025, "volume": 3757252.0}, {"date": "2020-10-12", "close": 29.2725, "volume": 4434028.0}, {"date": "2020-10-13", "close": 29.0925, "volume": 4498764.0}, {"date": "2020-10-14", "close": 28.95, "volume": 3216640.0}, {"date": "2020-10-15", "close": 29.41, "volume": 2923604.0}, {"date": "2020-10-16", "close": 29.295, "volume": 3440544.0}, {"date": "2020-10-19", "close": 28.815, "volume": 3600260.0}, {"date": "2020-10-20", "close": 28.745, "volume": 2460620.0}, {"date": "2020-10-21", "close": 28.65, "volume": 2448640.0}, {"date": "2020-10-22", "close": 28.5225, "volume": 4002996.0}, {"date": "2020-10-23", "close": 28.5725, "volume": 4953864.0}, {"date": "2020-10-26", "close": 27.995, "volume": 3830352.0}, {"date": "2020-10-27", "close": 28.025, "volume": 3350296.0}, {"date": "2020-10-28", "close": 27.1175, "volume": 5079284.0}, {"date": "2020-10-29", "close": 27.82, "volume": 6564096.0}, {"date": "2020-10-30", "close": 27.59, "volume": 5993528.0}, {"date": "2020-11-02", "close": 28.35, "volume": 6191820.0}, {"date": "2020-11-03", "close": 29.095, "volume": 5582432.0}, {"date": "2020-11-04", "close": 30.335, "volume": 4422052.0}, {"date": "2020-11-05", "close": 30.9875, "volume": 4321388.0}, {"date": "2020-11-06", "close": 30.93, "volume": 2878212.0}, {"date": "2020-11-09", "close": 30.3325, "volume": 7261100.0}, {"date": "2020-11-10", "close": 29.2475, "volume": 7425208.0}, {"date": "2020-11-11", "close": 29.45, "volume": 4303064.0}, {"date": "2020-11-12", "close": 29.3325, "volume": 3612192.0}, {"date": "2020-11-13", "close": 29.4275, "volume": 6523424.0}, {"date": "2020-11-16", "close": 29.0125, "volume": 7867648.0}, {"date": "2020-11-17", "close": 29.0475, "volume": 5087112.0}, {"date": "2020-11-18", "close": 28.9925, "volume": 7398780.0}, {"date": "2020-11-19", "close": 28.4575, "volume": 8041384.0}, {"date": "2020-11-20", "close": 28.6175, "volume": 5804276.0}, {"date": "2020-11-23", "close": 28.2875, "volume": 5574892.0}, {"date": "2020-11-24", "close": 28.3, "volume": 5990056.0}, {"date": "2020-11-25", "close": 28.69, "volume": 3934440.0}, {"date": "2020-11-27", "close": 28.8025, "volume": 1938344.0}, {"date": "2020-11-30", "close": 28.8625, "volume": 11643860.0}, {"date": "2020-12-01", "close": 28.8125, "volume": 5658116.0}, {"date": "2020-12-02", "close": 28.325, "volume": 4263216.0}, {"date": "2020-12-03", "close": 28.75, "volume": 6028024.0}, {"date": "2020-12-04", "close": 28.0225, "volume": 5454656.0}, {"date": "2020-12-07", "close": 28.6525, "volume": 4580092.0}, {"date": "2020-12-08", "close": 28.89, "volume": 4432012.0}, {"date": "2020-12-09", "close": 28.52, "volume": 3783836.0}, {"date": "2020-12-10", "close": 28.6875, "volume": 3946240.0}, {"date": "2020-12-11", "close": 29.245, "volume": 5185588.0}, {"date": "2020-12-14", "close": 29.5725, "volume": 7498728.0}, {"date": "2020-12-15", "close": 30.34, "volume": 7358416.0}, {"date": "2020-12-16", "close": 30.23, "volume": 3813704.0}, {"date": "2020-12-17", "close": 30.42, "volume": 3569572.0}, {"date": "2020-12-18", "close": 30.59, "volume": 9811184.0}, {"date": "2020-12-21", "close": 30.545, "volume": 7532280.0}, {"date": "2020-12-22", "close": 30.76, "volume": 3225912.0}, {"date": "2020-12-23", "close": 30.8375, "volume": 3006824.0}, {"date": "2020-12-24", "close": 30.9275, "volume": 1165484.0}, {"date": "2020-12-28", "close": 31.68, "volume": 4041656.0}, {"date": "2020-12-29", "close": 31.48, "volume": 3761704.0}, {"date": "2020-12-30", "close": 31.635, "volume": 3545000.0}, {"date": "2020-12-31", "close": 31.8125, "volume": 3469836.0}, {"date": "2021-01-04", "close": 30.1625, "volume": 6741224.0}, {"date": "2021-01-05", "close": 30.0325, "volume": 5890912.0}, {"date": "2021-01-06", "close": 29.45, "volume": 6758060.0}, {"date": "2021-01-07", "close": 30.2175, "volume": 5481656.0}, {"date": "2021-01-08", "close": 30.545, "volume": 3374088.0}, {"date": "2021-01-11", "close": 30.2175, "volume": 2675308.0}, {"date": "2021-01-12", "close": 30.4575, "volume": 3102476.0}, {"date": "2021-01-13", "close": 29.775, "volume": 3233304.0}, {"date": "2021-01-14", "close": 29.315, "volume": 3127352.0}, {"date": "2021-01-15", "close": 28.945, "volume": 5508336.0}, {"date": "2021-01-19", "close": 29.0225, "volume": 3613412.0}, {"date": "2021-01-20", "close": 29.0975, "volume": 3890540.0}, {"date": "2021-01-21", "close": 28.925, "volume": 3963476.0}, {"date": "2021-01-22", "close": 28.6475, "volume": 6484680.0}, {"date": "2021-01-25", "close": 28.225, "volume": 6353316.0}, {"date": "2021-01-26", "close": 27.5675, "volume": 4229160.0}, {"date": "2021-01-27", "close": 27.0625, "volume": 8755336.0}, {"date": "2021-01-28", "close": 27.48, "volume": 6742068.0}, {"date": "2021-01-29", "close": 27.4375, "volume": 5875464.0}, {"date": "2021-02-01", "close": 27.715, "volume": 4055428.0}, {"date": "2021-02-02", "close": 28.49, "volume": 4563872.0}, {"date": "2021-02-03", "close": 28.025, "volume": 3740648.0}, {"date": "2021-02-04", "close": 28.5825, "volume": 3125044.0}, {"date": "2021-02-05", "close": 29.8475, "volume": 7047448.0}, {"date": "2021-02-08", "close": 30.195, "volume": 4175508.0}, {"date": "2021-02-09", "close": 30.27, "volume": 3577316.0}, {"date": "2021-02-10", "close": 29.5125, "volume": 3390476.0}, {"date": "2021-02-11", "close": 28.9925, "volume": 3524964.0}, {"date": "2021-02-12", "close": 29.8562, "volume": 3628984.0}, {"date": "2021-02-16", "close": 29.535, "volume": 3828336.0}, {"date": "2021-02-17", "close": 29.4975, "volume": 3143672.0}, {"date": "2021-02-18", "close": 29.6925, "volume": 4447132.0}, {"date": "2021-02-19", "close": 29.2675, "volume": 9009316.0}, {"date": "2021-02-22", "close": 28.1325, "volume": 7570228.0}, {"date": "2021-02-23", "close": 27.8025, "volume": 6069456.0}, {"date": "2021-02-24", "close": 27.64, "volume": 5949004.0}, {"date": "2021-02-25", "close": 26.73, "volume": 5036812.0}, {"date": "2021-02-26", "close": 27.29, "volume": 6547492.0}, {"date": "2021-03-01", "close": 27.455, "volume": 8598480.0}, {"date": "2021-03-02", "close": 27.3925, "volume": 3908016.0}, {"date": "2021-03-03", "close": 26.7525, "volume": 4982316.0}, {"date": "2021-03-04", "close": 26.0275, "volume": 6727832.0}, {"date": "2021-03-05", "close": 26.5975, "volume": 4317704.0}, {"date": "2021-03-08", "close": 25.9975, "volume": 4971796.0}, {"date": "2021-03-09", "close": 26.5775, "volume": 3961232.0}, {"date": "2021-03-10", "close": 27.1675, "volume": 4879552.0}, {"date": "2021-03-11", "close": 27.58, "volume": 3311412.0}, {"date": "2021-03-12", "close": 27.4875, "volume": 2389004.0}, {"date": "2021-03-15", "close": 27.71, "volume": 2343220.0}, {"date": "2021-03-16", "close": 27.2575, "volume": 2921508.0}, {"date": "2021-03-17", "close": 27.6325, "volume": 4976848.0}, {"date": "2021-03-18", "close": 27.2525, "volume": 5684380.0}, {"date": "2021-03-19", "close": 26.6488, "volume": 10462100.0}, {"date": "2021-03-22", "close": 27.4475, "volume": 4754092.0}, {"date": "2021-03-23", "close": 26.8475, "volume": 5392876.0}, {"date": "2021-03-24", "close": 26.475, "volume": 5562152.0}, {"date": "2021-03-25", "close": 26.3775, "volume": 4356844.0}, {"date": "2021-03-26", "close": 26.8575, "volume": 4916184.0}, {"date": "2021-03-29", "close": 26.53, "volume": 3647508.0}, {"date": "2021-03-30", "close": 26.5625, "volume": 3962964.0}, {"date": "2021-03-31", "close": 27.1525, "volume": 6018808.0}, {"date": "2021-04-01", "close": 28.1525, "volume": 5475972.0}, {"date": "2021-04-05", "close": 28.4375, "volume": 3699596.0}, {"date": "2021-04-06", "close": 28.2125, "volume": 4784556.0}, {"date": "2021-04-07", "close": 28.355, "volume": 4389672.0}, {"date": "2021-04-08", "close": 28.735, "volume": 3651324.0}, {"date": "2021-04-09", "close": 29.5075, "volume": 5918980.0}, {"date": "2021-04-12", "close": 29.5775, "volume": 3160036.0}, {"date": "2021-04-13", "close": 29.3825, "volume": 4213720.0}, {"date": "2021-04-14", "close": 29.7425, "volume": 5513028.0}, {"date": "2021-04-15", "close": 30.42, "volume": 6737636.0}, {"date": "2021-04-16", "close": 30.87, "volume": 5872852.0}, {"date": "2021-04-19", "close": 30.44, "volume": 5048220.0}, {"date": "2021-04-20", "close": 30.3225, "volume": 2950488.0}, {"date": "2021-04-21", "close": 30.6375, "volume": 2547276.0}, {"date": "2021-04-22", "close": 30.7225, "volume": 3937060.0}, {"date": "2021-04-23", "close": 31.17, "volume": 3744956.0}, {"date": "2021-04-26", "close": 30.8625, "volume": 3389156.0}, {"date": "2021-04-27", "close": 30.9925, "volume": 2848744.0}, {"date": "2021-04-28", "close": 30.82, "volume": 2803528.0}, {"date": "2021-04-29", "close": 31.4175, "volume": 2477728.0}, {"date": "2021-04-30", "close": 31.1275, "volume": 4218940.0}, {"date": "2021-05-03", "close": 31.125, "volume": 2477052.0}, {"date": "2021-05-04", "close": 30.8775, "volume": 3249968.0}, {"date": "2021-05-05", "close": 30.6525, "volume": 3987536.0}, {"date": "2021-05-06", "close": 30.635, "volume": 2705648.0}, {"date": "2021-05-07", "close": 31.14, "volume": 3381076.0}, {"date": "2021-05-10", "close": 30.7775, "volume": 2905900.0}, {"date": "2021-05-11", "close": 30.26, "volume": 3405620.0}, {"date": "2021-05-12", "close": 29.525, "volume": 4750852.0}, {"date": "2021-05-13", "close": 30.1225, "volume": 3665960.0}, {"date": "2021-05-14", "close": 31.0325, "volume": 2964012.0}, {"date": "2021-05-17", "close": 30.7375, "volume": 2668992.0}, {"date": "2021-05-18", "close": 30.2925, "volume": 3680384.0}, {"date": "2021-05-19", "close": 30.2475, "volume": 4908780.0}, {"date": "2021-05-20", "close": 31.0225, "volume": 7252152.0}, {"date": "2021-05-21", "close": 31.755, "volume": 5776624.0}, {"date": "2021-05-24", "close": 32.035, "volume": 4883100.0}, {"date": "2021-05-25", "close": 31.9575, "volume": 4187820.0}, {"date": "2021-05-26", "close": 31.9775, "volume": 2501812.0}, {"date": "2021-05-27", "close": 32.1225, "volume": 7144372.0}, {"date": "2021-05-28", "close": 32.2525, "volume": 3975148.0}, {"date": "2021-06-01", "close": 31.45, "volume": 3716980.0}, {"date": "2021-06-02", "close": 31.11, "volume": 3593924.0}, {"date": "2021-06-03", "close": 30.905, "volume": 3242864.0}, {"date": "2021-06-04", "close": 31.2575, "volume": 2788728.0}, {"date": "2021-06-07", "close": 31.085, "volume": 3688232.0}, {"date": "2021-06-08", "close": 31.0925, "volume": 2428180.0}, {"date": "2021-06-09", "close": 30.6325, "volume": 2327416.0}, {"date": "2021-06-10", "close": 30.9825, "volume": 3384960.0}, {"date": "2021-06-11", "close": 31.21, "volume": 2014536.0}, {"date": "2021-06-14", "close": 31.42, "volume": 2615584.0}, {"date": "2021-06-15", "close": 31.3925, "volume": 2367400.0}, {"date": "2021-06-16", "close": 31.425, "volume": 2923968.0}, {"date": "2021-06-17", "close": 32.0175, "volume": 3781128.0}, {"date": "2021-06-18", "close": 32.035, "volume": 6782544.0}, {"date": "2021-06-21", "close": 32.93, "volume": 5799148.0}, {"date": "2021-06-22", "close": 32.8825, "volume": 3733736.0}, {"date": "2021-06-23", "close": 32.92, "volume": 2905052.0}, {"date": "2021-06-24", "close": 32.8475, "volume": 2823344.0}, {"date": "2021-06-25", "close": 33.32, "volume": 5232608.0}, {"date": "2021-06-28", "close": 33.4025, "volume": 3812672.0}, {"date": "2021-06-29", "close": 33.3275, "volume": 5767616.0}, {"date": "2021-06-30", "close": 32.9575, "volume": 2734792.0}, {"date": "2021-07-01", "close": 33.605, "volume": 2977228.0}, {"date": "2021-07-02", "close": 33.81, "volume": 3060164.0}, {"date": "2021-07-06", "close": 34.1475, "volume": 4730424.0}, {"date": "2021-07-07", "close": 34.685, "volume": 5588216.0}, {"date": "2021-07-08", "close": 34.2125, "volume": 5300288.0}, {"date": "2021-07-09", "close": 34.6225, "volume": 2827552.0}, {"date": "2021-07-12", "close": 34.7875, "volume": 3697428.0}, {"date": "2021-07-13", "close": 34.575, "volume": 2241976.0}, {"date": "2021-07-14", "close": 34.8825, "volume": 2614636.0}, {"date": "2021-07-15", "close": 34.8725, "volume": 3727968.0}, {"date": "2021-07-16", "close": 35.035, "volume": 3066508.0}, {"date": "2021-07-19", "close": 34.93, "volume": 4342132.0}, {"date": "2021-07-20", "close": 35.8625, "volume": 5279168.0}, {"date": "2021-07-21", "close": 36.1, "volume": 2955192.0}, {"date": "2021-07-22", "close": 36.38, "volume": 2742680.0}, {"date": "2021-07-23", "close": 36.66, "volume": 2646784.0}, {"date": "2021-07-26", "close": 36.4875, "volume": 3459136.0}, {"date": "2021-07-27", "close": 36.515, "volume": 3161116.0}, {"date": "2021-07-28", "close": 36.4, "volume": 2786440.0}, {"date": "2021-07-29", "close": 36.675, "volume": 2334328.0}, {"date": "2021-07-30", "close": 36.75, "volume": 3470248.0}, {"date": "2021-08-02", "close": 36.51, "volume": 3693904.0}, {"date": "2021-08-03", "close": 37.0475, "volume": 2994796.0}, {"date": "2021-08-04", "close": 37.0825, "volume": 3264192.0}, {"date": "2021-08-05", "close": 37.0525, "volume": 2738848.0}, {"date": "2021-08-06", "close": 36.4975, "volume": 3728256.0}, {"date": "2021-08-09", "close": 36.5075, "volume": 2161788.0}, {"date": "2021-08-10", "close": 35.8325, "volume": 4075708.0}, {"date": "2021-08-11", "close": 35.8475, "volume": 2793996.0}, {"date": "2021-08-12", "close": 35.34, "volume": 3396900.0}, {"date": "2021-08-13", "close": 35.375, "volume": 3162032.0}, {"date": "2021-08-16", "close": 35.1975, "volume": 3277584.0}, {"date": "2021-08-17", "close": 34.7575, "volume": 4156184.0}, {"date": "2021-08-18", "close": 34.4425, "volume": 3883568.0}, {"date": "2021-08-19", "close": 34.3975, "volume": 4211328.0}, {"date": "2021-08-20", "close": 34.995, "volume": 5519620.0}, {"date": "2021-08-23", "close": 34.9, "volume": 3132068.0}, {"date": "2021-08-24", "close": 35.35, "volume": 2742884.0}, {"date": "2021-08-25", "close": 35.9825, "volume": 5171204.0}, {"date": "2021-08-26", "close": 35.7425, "volume": 2937860.0}, {"date": "2021-08-27", "close": 36.11, "volume": 2505940.0}, {"date": "2021-08-30", "close": 36.1125, "volume": 4471056.0}, {"date": "2021-08-31", "close": 36.08, "volume": 4466244.0}, {"date": "2021-09-01", "close": 36.235, "volume": 3734020.0}, {"date": "2021-09-02", "close": 36.265, "volume": 2665812.0}, {"date": "2021-09-03", "close": 36.4075, "volume": 2644068.0}, {"date": "2021-09-07", "close": 35.75, "volume": 3728524.0}, {"date": "2021-09-08", "close": 36.1675, "volume": 3222580.0}, {"date": "2021-09-09", "close": 35.5225, "volume": 6456564.0}, {"date": "2021-09-10", "close": 35.8075, "volume": 5313520.0}, {"date": "2021-09-13", "close": 35.71, "volume": 2477624.0}, {"date": "2021-09-14", "close": 36.1475, "volume": 3530692.0}, {"date": "2021-09-15", "close": 37.235, "volume": 8618460.0}, {"date": "2021-09-16", "close": 38.0675, "volume": 6229536.0}, {"date": "2021-09-17", "close": 35.9875, "volume": 10793712.0}, {"date": "2021-09-20", "close": 35.2875, "volume": 4954792.0}, {"date": "2021-09-21", "close": 35.2575, "volume": 3391928.0}, {"date": "2021-09-22", "close": 36.0875, "volume": 3576316.0}, {"date": "2021-09-23", "close": 36.4625, "volume": 2955120.0}, {"date": "2021-09-24", "close": 36.9525, "volume": 3098004.0}, {"date": "2021-09-27", "close": 36.6775, "volume": 3402292.0}, {"date": "2021-09-28", "close": 35.285, "volume": 3542924.0}, {"date": "2021-09-29", "close": 35.355, "volume": 4324508.0}, {"date": "2021-09-30", "close": 34.68, "volume": 5450408.0}, {"date": "2021-10-01", "close": 34.9825, "volume": 3755372.0}, {"date": "2021-10-04", "close": 34.1425, "volume": 4217632.0}, {"date": "2021-10-05", "close": 34.6475, "volume": 3253428.0}, {"date": "2021-10-06", "close": 34.415, "volume": 4158492.0}, {"date": "2021-10-07", "close": 35.22, "volume": 2881976.0}, {"date": "2021-10-08", "close": 35.1, "volume": 1923220.0}, {"date": "2021-10-11", "close": 34.69, "volume": 2140504.0}, {"date": "2021-10-12", "close": 34.6275, "volume": 1920748.0}, {"date": "2021-10-13", "close": 34.955, "volume": 2304528.0}, {"date": "2021-10-14", "close": 36.195, "volume": 3006928.0}, {"date": "2021-10-15", "close": 36.2475, "volume": 2862444.0}, {"date": "2021-10-18", "close": 36.92, "volume": 2715248.0}, {"date": "2021-10-19", "close": 37.0325, "volume": 2022320.0}, {"date": "2021-10-20", "close": 37.37, "volume": 1802528.0}, {"date": "2021-10-21", "close": 37.96, "volume": 2137204.0}, {"date": "2021-10-22", "close": 38.0675, "volume": 2038256.0}, {"date": "2021-10-25", "close": 38.32, "volume": 1625320.0}, {"date": "2021-10-26", "close": 38.305, "volume": 2074044.0}, {"date": "2021-10-27", "close": 37.8975, "volume": 3732752.0}, {"date": "2021-10-28", "close": 38.2025, "volume": 2848096.0}, {"date": "2021-10-29", "close": 38.8225, "volume": 3570400.0}, {"date": "2021-11-01", "close": 38.6425, "volume": 2663004.0}, {"date": "2021-11-02", "close": 38.5075, "volume": 2585716.0}, {"date": "2021-11-03", "close": 38.935, "volume": 3232580.0}, {"date": "2021-11-04", "close": 38.8275, "volume": 2235104.0}, {"date": "2021-11-05", "close": 38.48, "volume": 2563984.0}, {"date": "2021-11-08", "close": 38.5425, "volume": 3535636.0}, {"date": "2021-11-09", "close": 38.6, "volume": 2896412.0}, {"date": "2021-11-10", "close": 37.99, "volume": 2454856.0}, {"date": "2021-11-11", "close": 38.0475, "volume": 2800736.0}, {"date": "2021-11-12", "close": 38.9125, "volume": 3414368.0}, {"date": "2021-11-15", "close": 39.1325, "volume": 3329404.0}, {"date": "2021-11-16", "close": 39.775, "volume": 4340756.0}, {"date": "2021-11-17", "close": 39.2925, "volume": 3630348.0}, {"date": "2021-11-18", "close": 38.94, "volume": 3733496.0}, {"date": "2021-11-19", "close": 38.1025, "volume": 4739524.0}, {"date": "2021-11-22", "close": 36.625, "volume": 5883304.0}, {"date": "2021-11-23", "close": 37.115, "volume": 3394060.0}, {"date": "2021-11-24", "close": 37.13, "volume": 1839884.0}, {"date": "2021-11-26", "close": 36.4825, "volume": 2715820.0}, {"date": "2021-11-29", "close": 37.0025, "volume": 3732696.0}, {"date": "2021-11-30", "close": 36.29, "volume": 8199212.0}, {"date": "2021-12-01", "close": 35.63, "volume": 5207604.0}, {"date": "2021-12-02", "close": 36.7525, "volume": 4544500.0}, {"date": "2021-12-03", "close": 36.405, "volume": 4760280.0}, {"date": "2021-12-06", "close": 36.43, "volume": 2945208.0}, {"date": "2021-12-07", "close": 37.655, "volume": 3136284.0}, {"date": "2021-12-08", "close": 37.4325, "volume": 3469960.0}, {"date": "2021-12-09", "close": 37.0675, "volume": 3263464.0}, {"date": "2021-12-10", "close": 37.3025, "volume": 3190852.0}, {"date": "2021-12-13", "close": 36.4525, "volume": 3184632.0}, {"date": "2021-12-14", "close": 36.77, "volume": 4641648.0}, {"date": "2021-12-15", "close": 37.32, "volume": 2830700.0}, {"date": "2021-12-16", "close": 36.5575, "volume": 2630336.0}, {"date": "2021-12-17", "close": 35.78, "volume": 7556556.0}, {"date": "2021-12-20", "close": 35.49, "volume": 3087200.0}, {"date": "2021-12-21", "close": 35.8825, "volume": 2643052.0}, {"date": "2021-12-22", "close": 36.35, "volume": 1929120.0}, {"date": "2021-12-23", "close": 36.545, "volume": 1803364.0}, {"date": "2021-12-27", "close": 37.1825, "volume": 1713080.0}, {"date": "2021-12-28", "close": 37.4375, "volume": 2322384.0}, {"date": "2021-12-29", "close": 37.71, "volume": 2032264.0}, {"date": "2021-12-30", "close": 37.77, "volume": 1971824.0}, {"date": "2021-12-31", "close": 37.905, "volume": 2289712.0}, {"date": "2022-01-03", "close": 36.7375, "volume": 3917448.0}, {"date": "2022-01-04", "close": 36.53, "volume": 3647524.0}, {"date": "2022-01-05", "close": 35.3775, "volume": 4025560.0}, {"date": "2022-01-06", "close": 35.37, "volume": 3196816.0}, {"date": "2022-01-07", "close": 34.1025, "volume": 3400052.0}, {"date": "2022-01-10", "close": 34.0225, "volume": 5301148.0}, {"date": "2022-01-11", "close": 34.505, "volume": 4086244.0}, {"date": "2022-01-12", "close": 35.17, "volume": 4314528.0}, {"date": "2022-01-13", "close": 34.6375, "volume": 4370844.0}, {"date": "2022-01-14", "close": 34.1775, "volume": 4480112.0}, {"date": "2022-01-18", "close": 33.235, "volume": 4028376.0}, {"date": "2022-01-19", "close": 32.975, "volume": 3060712.0}, {"date": "2022-01-20", "close": 32.1, "volume": 3826932.0}, {"date": "2022-01-21", "close": 31.6725, "volume": 4882804.0}, {"date": "2022-01-24", "close": 32.355, "volume": 6622264.0}, {"date": "2022-01-25", "close": 31.7725, "volume": 5976352.0}, {"date": "2022-01-26", "close": 30.7975, "volume": 6069212.0}, {"date": "2022-01-27", "close": 30.3775, "volume": 5693472.0}, {"date": "2022-01-28", "close": 31.355, "volume": 6081980.0}, {"date": "2022-01-31", "close": 32.3125, "volume": 5012216.0}, {"date": "2022-02-01", "close": 32.3575, "volume": 4062304.0}, {"date": "2022-02-02", "close": 32.965, "volume": 4052024.0}, {"date": "2022-02-03", "close": 32.105, "volume": 4289792.0}, {"date": "2022-02-04", "close": 32.03, "volume": 4548372.0}, {"date": "2022-02-07", "close": 32.005, "volume": 3588328.0}, {"date": "2022-02-08", "close": 32.0875, "volume": 3793008.0}, {"date": "2022-02-09", "close": 32.8125, "volume": 4270400.0}, {"date": "2022-02-10", "close": 32.1075, "volume": 3318548.0}, {"date": "2022-02-11", "close": 30.325, "volume": 8379540.0}, {"date": "2022-02-14", "close": 30.6825, "volume": 6991088.0}, {"date": "2022-02-15", "close": 31.695, "volume": 4410148.0}, {"date": "2022-02-16", "close": 31.7175, "volume": 4791252.0}, {"date": "2022-02-17", "close": 31.2, "volume": 7416144.0}, {"date": "2022-02-18", "close": 30.58, "volume": 7084036.0}, {"date": "2022-02-22", "close": 30.4375, "volume": 4433432.0}, {"date": "2022-02-23", "close": 29.4475, "volume": 6295616.0}, {"date": "2022-02-24", "close": 30.4, "volume": 8729692.0}, {"date": "2022-02-25", "close": 31.1725, "volume": 6695664.0}, {"date": "2022-02-28", "close": 30.72, "volume": 6904748.0}, {"date": "2022-03-01", "close": 30.21, "volume": 5275172.0}, {"date": "2022-03-02", "close": 30.715, "volume": 7024580.0}, {"date": "2022-03-03", "close": 30.31, "volume": 4947444.0}, {"date": "2022-03-04", "close": 29.6025, "volume": 5489076.0}, {"date": "2022-03-07", "close": 27.41, "volume": 8341728.0}, {"date": "2022-03-08", "close": 27.2125, "volume": 8288168.0}, {"date": "2022-03-09", "close": 28.975, "volume": 10498864.0}, {"date": "2022-03-10", "close": 28.9475, "volume": 7696460.0}, {"date": "2022-03-11", "close": 28.88, "volume": 7468012.0}, {"date": "2022-03-14", "close": 29.025, "volume": 4791500.0}, {"date": "2022-03-15", "close": 30.0675, "volume": 6233000.0}, {"date": "2022-03-16", "close": 31.3225, "volume": 5750484.0}, {"date": "2022-03-17", "close": 31.9, "volume": 5095248.0}, {"date": "2022-03-18", "close": 32.31, "volume": 9162160.0}, {"date": "2022-03-21", "close": 31.565, "volume": 5362152.0}, {"date": "2022-03-22", "close": 31.8425, "volume": 5626044.0}, {"date": "2022-03-23", "close": 31.2175, "volume": 3257960.0}, {"date": "2022-03-24", "close": 31.66, "volume": 3474760.0}, {"date": "2022-03-25", "close": 31.5575, "volume": 2947412.0}, {"date": "2022-03-28", "close": 31.5475, "volume": 5335088.0}, {"date": "2022-03-29", "close": 32.6925, "volume": 4502092.0}, {"date": "2022-03-30", "close": 31.8575, "volume": 4247668.0}, {"date": "2022-03-31", "close": 31.3675, "volume": 7637388.0}, {"date": "2022-04-01", "close": 31.42, "volume": 4205352.0}, {"date": "2022-04-04", "close": 31.8975, "volume": 4577444.0}, {"date": "2022-04-05", "close": 31.5875, "volume": 4085896.0}, {"date": "2022-04-06", "close": 31.1925, "volume": 3787720.0}, {"date": "2022-04-07", "close": 31.22, "volume": 5268992.0}, {"date": "2022-04-08", "close": 31.41, "volume": 4973916.0}, {"date": "2022-04-11", "close": 30.8425, "volume": 3640788.0}, {"date": "2022-04-12", "close": 30.25, "volume": 2927008.0}, {"date": "2022-04-13", "close": 30.3475, "volume": 8036100.0}, {"date": "2022-04-14", "close": 29.245, "volume": 4510240.0}, {"date": "2022-04-18", "close": 29.0825, "volume": 4404344.0}, {"date": "2022-04-19", "close": 30.105, "volume": 4263676.0}, {"date": "2022-04-20", "close": 30.19, "volume": 3070460.0}, {"date": "2022-04-21", "close": 29.7125, "volume": 3363140.0}, {"date": "2022-04-22", "close": 29.0375, "volume": 3391004.0}, {"date": "2022-04-25", "close": 29.5525, "volume": 3796340.0}, {"date": "2022-04-26", "close": 28.5275, "volume": 4339228.0}, {"date": "2022-04-27", "close": 28.23, "volume": 3444160.0}, {"date": "2022-04-28", "close": 29.1825, "volume": 4932696.0}, {"date": "2022-04-29", "close": 28.4125, "volume": 4898076.0}, {"date": "2022-05-02", "close": 28.74, "volume": 6435780.0}, {"date": "2022-05-03", "close": 28.6175, "volume": 3092160.0}, {"date": "2022-05-04", "close": 29.7075, "volume": 4423676.0}, {"date": "2022-05-05", "close": 28.2725, "volume": 5612324.0}, {"date": "2022-05-06", "close": 27.405, "volume": 5688904.0}, {"date": "2022-05-09", "close": 27.1725, "volume": 6008744.0}, {"date": "2022-05-10", "close": 27.39, "volume": 6228392.0}, {"date": "2022-05-11", "close": 26.7425, "volume": 4632216.0}, {"date": "2022-05-12", "close": 26.9975, "volume": 4212612.0}, {"date": "2022-05-13", "close": 27.99, "volume": 4392504.0}, {"date": "2022-05-16", "close": 27.5525, "volume": 4178612.0}, {"date": "2022-05-17", "close": 28.365, "volume": 4561792.0}, {"date": "2022-05-18", "close": 26.6375, "volume": 5922680.0}, {"date": "2022-05-19", "close": 27.725, "volume": 7172560.0}, {"date": "2022-05-20", "close": 28.0275, "volume": 6268116.0}, {"date": "2022-05-23", "close": 27.6225, "volume": 5667072.0}, {"date": "2022-05-24", "close": 27.0375, "volume": 4834736.0}, {"date": "2022-05-25", "close": 27.8225, "volume": 5861768.0}, {"date": "2022-05-26", "close": 28.6025, "volume": 3998944.0}, {"date": "2022-05-27", "close": 29.1725, "volume": 4035144.0}, {"date": "2022-05-31", "close": 28.6325, "volume": 8172112.0}, {"date": "2022-06-01", "close": 28.2275, "volume": 3792964.0}, {"date": "2022-06-02", "close": 29.17, "volume": 3778136.0}, {"date": "2022-06-03", "close": 28.815, "volume": 4155416.0}, {"date": "2022-06-06", "close": 28.7325, "volume": 5953516.0}, {"date": "2022-06-07", "close": 29.125, "volume": 4193572.0}, {"date": "2022-06-08", "close": 28.68, "volume": 3556244.0}, {"date": "2022-06-09", "close": 28.0975, "volume": 3505036.0}, {"date": "2022-06-10", "close": 27.075, "volume": 4552156.0}, {"date": "2022-06-13", "close": 26.2175, "volume": 5311652.0}, {"date": "2022-06-14", "close": 25.8975, "volume": 7734004.0}, {"date": "2022-06-15", "close": 26.6125, "volume": 4832740.0}, {"date": "2022-06-16", "close": 25.695, "volume": 5672956.0}, {"date": "2022-06-17", "close": 26.2375, "volume": 8805444.0}, {"date": "2022-06-21", "close": 26.49, "volume": 4578328.0}, {"date": "2022-06-22", "close": 26.6125, "volume": 4119696.0}, {"date": "2022-06-23", "close": 27.54, "volume": 4720724.0}, {"date": "2022-06-24", "close": 28.22, "volume": 4910344.0}, {"date": "2022-06-27", "close": 28.0625, "volume": 2986720.0}, {"date": "2022-06-28", "close": 27.2125, "volume": 3455012.0}, {"date": "2022-06-29", "close": 27.27, "volume": 2364816.0}, {"date": "2022-06-30", "close": 27.165, "volume": 3996020.0}, {"date": "2022-07-01", "close": 27.5425, "volume": 3334476.0}, {"date": "2022-07-05", "close": 28.07, "volume": 3600128.0}, {"date": "2022-07-06", "close": 28.1975, "volume": 3289276.0}, {"date": "2022-07-07", "close": 28.78, "volume": 3717392.0}, {"date": "2022-07-08", "close": 28.6225, "volume": 2573420.0}, {"date": "2022-07-11", "close": 28.19, "volume": 3570880.0}, {"date": "2022-07-12", "close": 27.965, "volume": 4207288.0}, {"date": "2022-07-13", "close": 27.8125, "volume": 3381580.0}, {"date": "2022-07-14", "close": 28.265, "volume": 4500932.0}, {"date": "2022-07-15", "close": 28.9975, "volume": 7174708.0}, {"date": "2022-07-18", "close": 29.075, "volume": 6563788.0}, {"date": "2022-07-19", "close": 30.3525, "volume": 6060892.0}, {"date": "2022-07-20", "close": 30.5575, "volume": 5150928.0}, {"date": "2022-07-21", "close": 30.93, "volume": 3941448.0}, {"date": "2022-07-22", "close": 30.4925, "volume": 3182996.0}, {"date": "2022-07-25", "close": 30.2125, "volume": 2321300.0}, {"date": "2022-07-26", "close": 29.9125, "volume": 2233592.0}, {"date": "2022-07-27", "close": 30.7075, "volume": 5525452.0}, {"date": "2022-07-28", "close": 31.4425, "volume": 2765972.0}, {"date": "2022-07-29", "close": 32.025, "volume": 4132680.0}, {"date": "2022-08-01", "close": 32.215, "volume": 4514392.0}, {"date": "2022-08-02", "close": 32.0225, "volume": 3555784.0}, {"date": "2022-08-03", "close": 32.56, "volume": 3401612.0}, {"date": "2022-08-04", "close": 32.585, "volume": 4083728.0}, {"date": "2022-08-05", "close": 32.305, "volume": 3894044.0}, {"date": "2022-08-08", "close": 32.2575, "volume": 3238116.0}, {"date": "2022-08-09", "close": 31.6025, "volume": 4412536.0}, {"date": "2022-08-10", "close": 32.1875, "volume": 5777184.0}, {"date": "2022-08-11", "close": 32.1275, "volume": 4012160.0}, {"date": "2022-08-12", "close": 32.4925, "volume": 3988236.0}, {"date": "2022-08-15", "close": 32.855, "volume": 2545084.0}, {"date": "2022-08-16", "close": 32.9075, "volume": 2622040.0}, {"date": "2022-08-17", "close": 32.5325, "volume": 2731580.0}, {"date": "2022-08-18", "close": 32.5975, "volume": 2047784.0}, {"date": "2022-08-19", "close": 32.06, "volume": 3115604.0}, {"date": "2022-08-22", "close": 31.19, "volume": 3732824.0}, {"date": "2022-08-23", "close": 31.0675, "volume": 1991480.0}, {"date": "2022-08-24", "close": 31.1575, "volume": 1876552.0}, {"date": "2022-08-25", "close": 31.5575, "volume": 2141388.0}, {"date": "2022-08-26", "close": 30.5925, "volume": 3316872.0}, {"date": "2022-08-29", "close": 30.2425, "volume": 3179616.0}, {"date": "2022-08-30", "close": 30.025, "volume": 2837004.0}, {"date": "2022-08-31", "close": 29.9125, "volume": 4007920.0}, {"date": "2022-09-01", "close": 29.4725, "volume": 5166584.0}, {"date": "2022-09-02", "close": 29.1, "volume": 4669976.0}, {"date": "2022-09-06", "close": 29.115, "volume": 5680472.0}, {"date": "2022-09-07", "close": 29.7075, "volume": 4121712.0}, {"date": "2022-09-08", "close": 29.2375, "volume": 6459984.0}, {"date": "2022-09-09", "close": 29.0275, "volume": 6494876.0}, {"date": "2022-09-12", "close": 29.25, "volume": 5091368.0}, {"date": "2022-09-13", "close": 27.5375, "volume": 6849832.0}, {"date": "2022-09-14", "close": 27.69, "volume": 6292648.0}, {"date": "2022-09-15", "close": 27.6525, "volume": 5920160.0}, {"date": "2022-09-16", "close": 27.525, "volume": 10361056.0}, {"date": "2022-09-19", "close": 27.7725, "volume": 4522468.0}, {"date": "2022-09-20", "close": 27.5225, "volume": 4262736.0}, {"date": "2022-09-21", "close": 26.97, "volume": 3392504.0}, {"date": "2022-09-22", "close": 26.27, "volume": 4056812.0}, {"date": "2022-09-23", "close": 26.535, "volume": 4478020.0}, {"date": "2022-09-26", "close": 26.6525, "volume": 4184408.0}, {"date": "2022-09-27", "close": 27.2075, "volume": 6209776.0}, {"date": "2022-09-28", "close": 27.8, "volume": 5712360.0}, {"date": "2022-09-29", "close": 27.445, "volume": 4989460.0}, {"date": "2022-09-30", "close": 26.6, "volume": 8002264.0}, {"date": "2022-10-03", "close": 27.4125, "volume": 4468992.0}, {"date": "2022-10-04", "close": 28.4725, "volume": 4342516.0}, {"date": "2022-10-05", "close": 28.1975, "volume": 4847476.0}, {"date": "2022-10-06", "close": 28.33, "volume": 5459572.0}, {"date": "2022-10-07", "close": 27.42, "volume": 5487876.0}, {"date": "2022-10-10", "close": 27.7175, "volume": 4768664.0}, {"date": "2022-10-11", "close": 27.465, "volume": 3829712.0}, {"date": "2022-10-12", "close": 27.675, "volume": 3386900.0}, {"date": "2022-10-13", "close": 27.635, "volume": 4678940.0}, {"date": "2022-10-14", "close": 26.96, "volume": 4112004.0}, {"date": "2022-10-17", "close": 27.73, "volume": 4784196.0}, {"date": "2022-10-18", "close": 28.135, "volume": 4072048.0}, {"date": "2022-10-19", "close": 27.7375, "volume": 3094112.0}, {"date": "2022-10-20", "close": 27.2025, "volume": 3834856.0}, {"date": "2022-10-21", "close": 27.4075, "volume": 5142848.0}, {"date": "2022-10-24", "close": 27.785, "volume": 3789592.0}, {"date": "2022-10-25", "close": 28.4075, "volume": 2641092.0}, {"date": "2022-10-26", "close": 28.4625, "volume": 3171696.0}, {"date": "2022-10-27", "close": 28.3525, "volume": 3369224.0}, {"date": "2022-10-28", "close": 29.09, "volume": 3377072.0}, {"date": "2022-10-31", "close": 28.755, "volume": 4023992.0}, {"date": "2022-11-01", "close": 28.775, "volume": 3261464.0}, {"date": "2022-11-02", "close": 28.015, "volume": 4244376.0}, {"date": "2022-11-03", "close": 28.3475, "volume": 4251360.0}, {"date": "2022-11-04", "close": 28.69, "volume": 3649894.0}, {"date": "2022-11-07", "close": 28.545, "volume": 6570190.0}, {"date": "2022-11-08", "close": 28.445, "volume": 4898866.0}, {"date": "2022-11-09", "close": 27.835, "volume": 4266926.0}, {"date": "2022-11-10", "close": 30.23, "volume": 6576502.0}, {"date": "2022-11-11", "close": 30.78, "volume": 3879932.0}, {"date": "2022-11-14", "close": 30.62, "volume": 4122096.0}, {"date": "2022-11-15", "close": 31.03, "volume": 4324014.0}, {"date": "2022-11-16", "close": 31.02, "volume": 6997304.0}, {"date": "2022-11-17", "close": 32.07, "volume": 7017082.0}, {"date": "2022-11-18", "close": 32.21, "volume": 4907208.0}, {"date": "2022-11-21", "close": 32.04, "volume": 4066094.0}, {"date": "2022-11-22", "close": 32.37, "volume": 3639026.0}, {"date": "2022-11-23", "close": 32.935, "volume": 4084034.0}, {"date": "2022-11-25", "close": 32.545, "volume": 1496684.0}, {"date": "2022-11-28", "close": 32.53, "volume": 4040434.0}, {"date": "2022-11-29", "close": 32.22, "volume": 3574070.0}, {"date": "2022-11-30", "close": 33.28, "volume": 7103630.0}, {"date": "2022-12-01", "close": 33.835, "volume": 3245242.0}, {"date": "2022-12-02", "close": 33.575, "volume": 3573770.0}, {"date": "2022-12-05", "close": 32.85, "volume": 4013568.0}, {"date": "2022-12-06", "close": 32.12, "volume": 4164002.0}, {"date": "2022-12-07", "close": 31.545, "volume": 4865214.0}, {"date": "2022-12-08", "close": 31.95, "volume": 3378026.0}, {"date": "2022-12-09", "close": 31.895, "volume": 3502636.0}, {"date": "2022-12-12", "close": 32.19, "volume": 3537118.0}, {"date": "2022-12-13", "close": 31.345, "volume": 5813360.0}, {"date": "2022-12-14", "close": 31.235, "volume": 4530426.0}, {"date": "2022-12-15", "close": 30.285, "volume": 4735654.0}, {"date": "2022-12-16", "close": 30.195, "volume": 9435556.0}, {"date": "2022-12-19", "close": 30.155, "volume": 3678492.0}, {"date": "2022-12-20", "close": 30.125, "volume": 2854846.0}, {"date": "2022-12-21", "close": 30.525, "volume": 3093522.0}, {"date": "2022-12-22", "close": 29.99, "volume": 3459934.0}, {"date": "2022-12-23", "close": 30.255, "volume": 2049974.0}, {"date": "2022-12-27", "close": 30.045, "volume": 2747960.0}, {"date": "2022-12-28", "close": 29.98, "volume": 2852170.0}, {"date": "2022-12-29", "close": 30.615, "volume": 2673952.0}, {"date": "2022-12-30", "close": 30.445, "volume": 4444216.0}, {"date": "2023-01-03", "close": 30.73, "volume": 3676276.0}, {"date": "2023-01-04", "close": 30.99, "volume": 2975098.0}, {"date": "2023-01-05", "close": 30.275, "volume": 3149280.0}, {"date": "2023-01-06", "close": 31.195, "volume": 3039614.0}, {"date": "2023-01-09", "close": 31.22, "volume": 3547826.0}, {"date": "2023-01-10", "close": 30.81, "volume": 5385644.0}, {"date": "2023-01-11", "close": 31.18, "volume": 4569900.0}, {"date": "2023-01-12", "close": 31.28, "volume": 4121954.0}, {"date": "2023-01-13", "close": 31.41, "volume": 2273558.0}, {"date": "2023-01-17", "close": 31.55, "volume": 3662468.0}, {"date": "2023-01-18", "close": 31.265, "volume": 3132078.0}, {"date": "2023-01-19", "close": 30.755, "volume": 3128988.0}, {"date": "2023-01-20", "close": 31.74, "volume": 3275120.0}, {"date": "2023-01-23", "close": 32.43, "volume": 3600326.0}, {"date": "2023-01-24", "close": 32.55, "volume": 3225530.0}, {"date": "2023-01-25", "close": 32.965, "volume": 3474648.0}, {"date": "2023-01-26", "close": 33.375, "volume": 3224176.0}, {"date": "2023-01-27", "close": 33.54, "volume": 2555824.0}, {"date": "2023-01-30", "close": 33.145, "volume": 2826092.0}, {"date": "2023-01-31", "close": 33.305, "volume": 3128618.0}, {"date": "2023-02-01", "close": 34.755, "volume": 4866116.0}, {"date": "2023-02-02", "close": 34.875, "volume": 5581478.0}, {"date": "2023-02-03", "close": 34.32, "volume": 3647768.0}, {"date": "2023-02-06", "close": 34.025, "volume": 2173910.0}, {"date": "2023-02-07", "close": 34.445, "volume": 3034052.0}, {"date": "2023-02-08", "close": 34.395, "volume": 2670124.0}, {"date": "2023-02-09", "close": 34.61, "volume": 3519502.0}, {"date": "2023-02-10", "close": 33.95, "volume": 2293228.0}, {"date": "2023-02-13", "close": 34.415, "volume": 2242050.0}, {"date": "2023-02-14", "close": 34.64, "volume": 2208994.0}, {"date": "2023-02-15", "close": 34.855, "volume": 2207924.0}, {"date": "2023-02-16", "close": 34.465, "volume": 2527882.0}, {"date": "2023-02-17", "close": 34.2, "volume": 4182610.0}, {"date": "2023-02-21", "close": 34.52, "volume": 6754932.0}, {"date": "2023-02-22", "close": 34.675, "volume": 5457480.0}, {"date": "2023-02-23", "close": 34.8, "volume": 4163084.0}, {"date": "2023-02-24", "close": 34.615, "volume": 5823568.0}, {"date": "2023-02-27", "close": 34.98, "volume": 4137258.0}, {"date": "2023-02-28", "close": 35.23, "volume": 4978706.0}, {"date": "2023-03-01", "close": 34.9, "volume": 3788216.0}, {"date": "2023-03-02", "close": 35.525, "volume": 2900538.0}, {"date": "2023-03-03", "close": 35.71, "volume": 3652562.0}, {"date": "2023-03-06", "close": 35.285, "volume": 3642482.0}, {"date": "2023-03-07", "close": 35.21, "volume": 3918902.0}, {"date": "2023-03-08", "close": 35.61, "volume": 3267374.0}, {"date": "2023-03-09", "close": 34.82, "volume": 3787142.0}, {"date": "2023-03-10", "close": 34.2, "volume": 4100072.0}, {"date": "2023-03-13", "close": 33.96, "volume": 5545932.0}, {"date": "2023-03-14", "close": 34.655, "volume": 8938588.0}, {"date": "2023-03-15", "close": 34.045, "volume": 4530356.0}, {"date": "2023-03-16", "close": 35.005, "volume": 4061276.0}, {"date": "2023-03-17", "close": 34.86, "volume": 7736138.0}, {"date": "2023-03-20", "close": 35.265, "volume": 3406446.0}, {"date": "2023-03-21", "close": 35.585, "volume": 2832196.0}, {"date": "2023-03-22", "close": 35.245, "volume": 3711864.0}, {"date": "2023-03-23", "close": 35.615, "volume": 5690510.0}, {"date": "2023-03-24", "close": 35.715, "volume": 3082188.0}, {"date": "2023-03-27", "close": 36.365, "volume": 4777260.0}, {"date": "2023-03-28", "close": 36.555, "volume": 3428776.0}, {"date": "2023-03-29", "close": 37.02, "volume": 3280646.0}, {"date": "2023-03-30", "close": 36.74, "volume": 4096586.0}, {"date": "2023-03-31", "close": 37.605, "volume": 5436608.0}, {"date": "2023-04-03", "close": 37.74, "volume": 4244538.0}, {"date": "2023-04-04", "close": 37.835, "volume": 5432912.0}, {"date": "2023-04-05", "close": 37.34, "volume": 3624592.0}, {"date": "2023-04-06", "close": 37.19, "volume": 3264468.0}, {"date": "2023-04-10", "close": 37.485, "volume": 2354928.0}, {"date": "2023-04-11", "close": 37.87, "volume": 3270556.0}, {"date": "2023-04-12", "close": 38.07, "volume": 3477046.0}, {"date": "2023-04-13", "close": 38.37, "volume": 3116110.0}, {"date": "2023-04-14", "close": 38.56, "volume": 2949912.0}, {"date": "2023-04-17", "close": 38.71, "volume": 3873622.0}, {"date": "2023-04-18", "close": 38.855, "volume": 2895348.0}, {"date": "2023-04-19", "close": 39.04, "volume": 3133552.0}, {"date": "2023-04-20", "close": 39.04, "volume": 3835748.0}, {"date": "2023-04-21", "close": 39.195, "volume": 15001614.0}, {"date": "2023-04-24", "close": 39.275, "volume": 4298784.0}, {"date": "2023-04-25", "close": 38.765, "volume": 3800922.0}, {"date": "2023-04-26", "close": 38.555, "volume": 3712764.0}, {"date": "2023-04-27", "close": 38.88, "volume": 4625858.0}, {"date": "2023-04-28", "close": 39.525, "volume": 3140736.0}, {"date": "2023-05-01", "close": 39.2, "volume": 3469462.0}, {"date": "2023-05-02", "close": 39.36, "volume": 3177018.0}, {"date": "2023-05-03", "close": 39.45, "volume": 2529402.0}, {"date": "2023-05-04", "close": 39.115, "volume": 2683244.0}, {"date": "2023-05-05", "close": 39.445, "volume": 3178190.0}, {"date": "2023-05-08", "close": 39.71, "volume": 3521554.0}, {"date": "2023-05-09", "close": 39.75, "volume": 3171212.0}, {"date": "2023-05-10", "close": 40.0, "volume": 3209826.0}, {"date": "2023-05-11", "close": 40.29, "volume": 3707016.0}, {"date": "2023-05-12", "close": 40.905, "volume": 4324180.0}, {"date": "2023-05-15", "close": 40.81, "volume": 3159704.0}, {"date": "2023-05-16", "close": 40.6, "volume": 4138786.0}, {"date": "2023-05-17", "close": 41.0, "volume": 6198766.0}, {"date": "2023-05-18", "close": 44.185, "volume": 10504670.0}, {"date": "2023-05-19", "close": 44.12, "volume": 5588232.0}, {"date": "2023-05-22", "close": 44.58, "volume": 5202492.0}, {"date": "2023-05-23", "close": 43.265, "volume": 4736042.0}, {"date": "2023-05-24", "close": 43.23, "volume": 4218918.0}, {"date": "2023-05-25", "close": 43.875, "volume": 4126688.0}, {"date": "2023-05-26", "close": 43.94, "volume": 4081608.0}, {"date": "2023-05-30", "close": 44.3, "volume": 3615430.0}, {"date": "2023-05-31", "close": 43.795, "volume": 10637110.0}, {"date": "2023-06-01", "close": 43.895, "volume": 3544360.0}, {"date": "2023-06-02", "close": 44.015, "volume": 4897876.0}, {"date": "2023-06-05", "close": 44.26, "volume": 3394292.0}, {"date": "2023-06-06", "close": 44.045, "volume": 3256496.0}, {"date": "2023-06-07", "close": 43.11, "volume": 5967098.0}, {"date": "2023-06-08", "close": 43.365, "volume": 3579088.0}, {"date": "2023-06-09", "close": 42.87, "volume": 3250388.0}, {"date": "2023-06-12", "close": 43.47, "volume": 3862672.0}, {"date": "2023-06-13", "close": 43.365, "volume": 3324350.0}, {"date": "2023-06-14", "close": 43.17, "volume": 3448970.0}, {"date": "2023-06-15", "close": 43.555, "volume": 5192242.0}, {"date": "2023-06-16", "close": 43.64, "volume": 8383728.0}, {"date": "2023-06-20", "close": 43.885, "volume": 3488400.0}, {"date": "2023-06-21", "close": 44.505, "volume": 3768520.0}, {"date": "2023-06-22", "close": 44.65, "volume": 3917664.0}, {"date": "2023-06-23", "close": 44.595, "volume": 7210470.0}, {"date": "2023-06-26", "close": 44.55, "volume": 3143232.0}, {"date": "2023-06-27", "close": 44.49, "volume": 8051458.0}, {"date": "2023-06-28", "close": 44.855, "volume": 4774040.0}, {"date": "2023-06-29", "close": 45.13, "volume": 4143404.0}, {"date": "2023-06-30", "close": 45.605, "volume": 4276200.0}, {"date": "2023-07-03", "close": 45.125, "volume": 2005754.0}, {"date": "2023-07-05", "close": 45.245, "volume": 3581286.0}, {"date": "2023-07-06", "close": 44.47, "volume": 5092758.0}, {"date": "2023-07-07", "close": 44.055, "volume": 5191036.0}, {"date": "2023-07-10", "close": 45.145, "volume": 5266908.0}, {"date": "2023-07-11", "close": 45.285, "volume": 2831214.0}, {"date": "2023-07-12", "close": 45.33, "volume": 3385244.0}, {"date": "2023-07-13", "close": 45.4, "volume": 3434468.0}, {"date": "2023-07-14", "close": 46.82, "volume": 4843814.0}, {"date": "2023-07-17", "close": 46.87, "volume": 4415188.0}, {"date": "2023-07-18", "close": 46.755, "volume": 3932150.0}, {"date": "2023-07-19", "close": 46.1, "volume": 4511342.0}, {"date": "2023-07-20", "close": 45.605, "volume": 4441284.0}, {"date": "2023-07-21", "close": 45.57, "volume": 11254094.0}, {"date": "2023-07-24", "close": 44.825, "volume": 3813312.0}, {"date": "2023-07-25", "close": 45.085, "volume": 2907832.0}, {"date": "2023-07-26", "close": 44.79, "volume": 3008614.0}, {"date": "2023-07-27", "close": 44.2, "volume": 3037282.0}, {"date": "2023-07-28", "close": 44.305, "volume": 2888846.0}, {"date": "2023-07-31", "close": 44.195, "volume": 3363040.0}, {"date": "2023-08-01", "close": 44.42, "volume": 2702376.0}, {"date": "2023-08-02", "close": 44.215, "volume": 3208454.0}, {"date": "2023-08-03", "close": 44.655, "volume": 3751198.0}, {"date": "2023-08-04", "close": 44.175, "volume": 3342292.0}, {"date": "2023-08-07", "close": 44.74, "volume": 4329802.0}, {"date": "2023-08-08", "close": 43.93, "volume": 3601458.0}, {"date": "2023-08-09", "close": 43.685, "volume": 3076184.0}, {"date": "2023-08-10", "close": 43.505, "volume": 4318930.0}, {"date": "2023-08-11", "close": 43.925, "volume": 3328340.0}, {"date": "2023-08-14", "close": 44.305, "volume": 2748656.0}, {"date": "2023-08-15", "close": 44.04, "volume": 2523820.0}, {"date": "2023-08-16", "close": 43.725, "volume": 3408058.0}, {"date": "2023-08-17", "close": 42.995, "volume": 4103432.0}, {"date": "2023-08-18", "close": 43.42, "volume": 2978110.0}, {"date": "2023-08-21", "close": 43.49, "volume": 4573900.0}, {"date": "2023-08-22", "close": 43.79, "volume": 3608684.0}, {"date": "2023-08-23", "close": 45.08, "volume": 3644775.0}, {"date": "2023-08-24", "close": 43.04, "volume": 4092792.0}, {"date": "2023-08-25", "close": 43.8, "volume": 3029719.0}, {"date": "2023-08-28", "close": 43.9, "volume": 2541292.0}, {"date": "2023-08-29", "close": 44.5, "volume": 2845043.0}, {"date": "2023-08-30", "close": 45.07, "volume": 3647605.0}, {"date": "2023-08-31", "close": 44.83, "volume": 4429161.0}, {"date": "2023-09-01", "close": 44.98, "volume": 2522648.0}, {"date": "2023-09-05", "close": 45.2, "volume": 3987437.0}, {"date": "2023-09-06", "close": 45.47, "volume": 4439531.0}, {"date": "2023-09-07", "close": 44.6, "volume": 4371160.0}, {"date": "2023-09-08", "close": 44.69, "volume": 2890687.0}, {"date": "2023-09-11", "close": 45.0, "volume": 3576887.0}, {"date": "2023-09-12", "close": 44.22, "volume": 4343242.0}, {"date": "2023-09-13", "close": 44.31, "volume": 4833586.0}, {"date": "2023-09-14", "close": 44.85, "volume": 4473085.0}, {"date": "2023-09-15", "close": 43.88, "volume": 12103860.0}, {"date": "2023-09-18", "close": 44.43, "volume": 5528300.0}, {"date": "2023-09-19", "close": 44.57, "volume": 6377933.0}, {"date": "2023-09-20", "close": 44.02, "volume": 2940420.0}, {"date": "2023-09-21", "close": 43.14, "volume": 3406505.0}, {"date": "2023-09-22", "close": 43.16, "volume": 3255123.0}, {"date": "2023-09-25", "close": 43.37, "volume": 2748415.0}, {"date": "2023-09-26", "close": 42.73, "volume": 3025627.0}, {"date": "2023-09-27", "close": 43.05, "volume": 2696768.0}, {"date": "2023-09-28", "close": 43.43, "volume": 4661762.0}, {"date": "2023-09-29", "close": 43.09, "volume": 3290816.0}, {"date": "2023-10-02", "close": 43.62, "volume": 3088934.0}, {"date": "2023-10-03", "close": 42.62, "volume": 3954890.0}, {"date": "2023-10-04", "close": 43.73, "volume": 3747611.0}, {"date": "2023-10-05", "close": 44.04, "volume": 3540104.0}, {"date": "2023-10-06", "close": 44.83, "volume": 4114445.0}, {"date": "2023-10-09", "close": 45.21, "volume": 2911244.0}, {"date": "2023-10-10", "close": 45.61, "volume": 3903820.0}, {"date": "2023-10-11", "close": 46.15, "volume": 2833677.0}, {"date": "2023-10-12", "close": 45.93, "volume": 3119042.0}, {"date": "2023-10-13", "close": 45.75, "volume": 2832291.0}, {"date": "2023-10-16", "close": 46.64, "volume": 3509784.0}, {"date": "2023-10-17", "close": 46.66, "volume": 2732218.0}, {"date": "2023-10-18", "close": 45.23, "volume": 3670596.0}, {"date": "2023-10-19", "close": 44.33, "volume": 3961716.0}, {"date": "2023-10-20", "close": 43.69, "volume": 3585532.0}, {"date": "2023-10-23", "close": 44.15, "volume": 3377360.0}, {"date": "2023-10-24", "close": 44.53, "volume": 3033750.0}, {"date": "2023-10-25", "close": 43.63, "volume": 3742199.0}, {"date": "2023-10-26", "close": 43.15, "volume": 4566349.0}, {"date": "2023-10-27", "close": 42.73, "volume": 3683775.0}, {"date": "2023-10-30", "close": 43.12, "volume": 4393323.0}, {"date": "2023-10-31", "close": 43.52, "volume": 4757786.0}, {"date": "2023-11-01", "close": 43.82, "volume": 3904681.0}, {"date": "2023-11-02", "close": 45.25, "volume": 4414594.0}, {"date": "2023-11-03", "close": 45.93, "volume": 3259260.0}, {"date": "2023-11-06", "close": 45.91, "volume": 2696701.0}, {"date": "2023-11-07", "close": 46.53, "volume": 2697314.0}, {"date": "2023-11-08", "close": 46.62, "volume": 3327949.0}, {"date": "2023-11-09", "close": 46.69, "volume": 2877045.0}, {"date": "2023-11-10", "close": 48.73, "volume": 6808728.0}, {"date": "2023-11-13", "close": 48.34, "volume": 5473611.0}, {"date": "2023-11-14", "close": 49.69, "volume": 4437874.0}, {"date": "2023-11-15", "close": 49.22, "volume": 6243278.0}, {"date": "2023-11-16", "close": 49.31, "volume": 5137655.0}, {"date": "2023-11-17", "close": 50.22, "volume": 5796627.0}, {"date": "2023-11-20", "close": 50.85, "volume": 4757613.0}, {"date": "2023-11-21", "close": 50.65, "volume": 4661358.0}, {"date": "2023-11-22", "close": 50.89, "volume": 3143010.0}, {"date": "2023-11-24", "close": 50.81, "volume": 1878316.0}, {"date": "2023-11-27", "close": 51.2, "volume": 3734675.0}, {"date": "2023-11-28", "close": 50.73, "volume": 4800134.0}, {"date": "2023-11-29", "close": 50.22, "volume": 2995795.0}, {"date": "2023-11-30", "close": 50.22, "volume": 9226869.0}, {"date": "2023-12-01", "close": 50.13, "volume": 4463215.0}, {"date": "2023-12-04", "close": 49.09, "volume": 5680522.0}, {"date": "2023-12-05", "close": 48.79, "volume": 3328685.0}, {"date": "2023-12-06", "close": 47.7, "volume": 6511408.0}, {"date": "2023-12-07", "close": 47.68, "volume": 5903719.0}, {"date": "2023-12-08", "close": 47.39, "volume": 4750475.0}, {"date": "2023-12-11", "close": 49.01, "volume": 6345155.0}, {"date": "2023-12-12", "close": 49.37, "volume": 3966543.0}, {"date": "2023-12-13", "close": 49.87, "volume": 5005072.0}, {"date": "2023-12-14", "close": 49.16, "volume": 5391303.0}, {"date": "2023-12-15", "close": 48.91, "volume": 10750500.0}, {"date": "2023-12-18", "close": 48.73, "volume": 4495289.0}, {"date": "2023-12-19", "close": 48.56, "volume": 4432235.0}, {"date": "2023-12-20", "close": 47.91, "volume": 4060814.0}, {"date": "2023-12-21", "close": 48.41, "volume": 4002289.0}, {"date": "2023-12-22", "close": 48.81, "volume": 2702535.0}, {"date": "2023-12-26", "close": 49.0, "volume": 2491410.0}, {"date": "2023-12-27", "close": 48.88, "volume": 1901631.0}, {"date": "2023-12-28", "close": 48.91, "volume": 1530572.0}, {"date": "2023-12-29", "close": 49.0, "volume": 5129849.0}, {"date": "2024-01-02", "close": 47.51, "volume": 5203156.0}, {"date": "2024-01-03", "close": 46.83, "volume": 4483303.0}, {"date": "2024-01-04", "close": 46.64, "volume": 3840891.0}, {"date": "2024-01-05", "close": 46.55, "volume": 3037058.0}, {"date": "2024-01-08", "close": 47.34, "volume": 3691985.0}, {"date": "2024-01-09", "close": 47.28, "volume": 5236110.0}, {"date": "2024-01-10", "close": 47.93, "volume": 7418939.0}, {"date": "2024-01-11", "close": 47.82, "volume": 2965656.0}, {"date": "2024-01-12", "close": 47.57, "volume": 3672328.0}, {"date": "2024-01-16", "close": 47.9, "volume": 3756431.0}, {"date": "2024-01-17", "close": 47.75, "volume": 3457518.0}, {"date": "2024-01-18", "close": 48.17, "volume": 3551305.0}, {"date": "2024-01-19", "close": 48.7, "volume": 4068729.0}, {"date": "2024-01-22", "close": 49.49, "volume": 3601001.0}, {"date": "2024-01-23", "close": 49.53, "volume": 3703389.0}, {"date": "2024-01-24", "close": 48.65, "volume": 4684482.0}, {"date": "2024-01-25", "close": 48.99, "volume": 3505080.0}, {"date": "2024-01-26", "close": 48.06, "volume": 6238964.0}, {"date": "2024-01-29", "close": 48.66, "volume": 3513073.0}, {"date": "2024-01-30", "close": 48.95, "volume": 3275170.0}, {"date": "2024-01-31", "close": 48.04, "volume": 4018865.0}, {"date": "2024-02-01", "close": 49.2, "volume": 3162544.0}, {"date": "2024-02-02", "close": 50.03, "volume": 4074209.0}, {"date": "2024-02-05", "close": 49.99, "volume": 4520421.0}, {"date": "2024-02-06", "close": 50.48, "volume": 3132224.0}, {"date": "2024-02-07", "close": 50.85, "volume": 3795368.0}, {"date": "2024-02-08", "close": 50.96, "volume": 2219474.0}, {"date": "2024-02-09", "close": 50.91, "volume": 3139133.0}, {"date": "2024-02-12", "close": 50.48, "volume": 2710570.0}, {"date": "2024-02-13", "close": 49.23, "volume": 4968454.0}, {"date": "2024-02-14", "close": 49.22, "volume": 3770572.0}, {"date": "2024-02-15", "close": 49.73, "volume": 3618430.0}, {"date": "2024-02-16", "close": 48.96, "volume": 3927250.0}, {"date": "2024-02-20", "close": 48.52, "volume": 4557860.0}, {"date": "2024-02-21", "close": 48.89, "volume": 3072323.0}, {"date": "2024-02-22", "close": 49.41, "volume": 5448413.0}, {"date": "2024-02-23", "close": 51.38, "volume": 13718460.0}, {"date": "2024-02-26", "close": 52.5, "volume": 9658580.0}, {"date": "2024-02-27", "close": 52.92, "volume": 5576341.0}, {"date": "2024-02-28", "close": 53.08, "volume": 4917879.0}, {"date": "2024-02-29", "close": 53.15, "volume": 8278884.0}, {"date": "2024-03-01", "close": 53.58, "volume": 4814500.0}, {"date": "2024-03-04", "close": 54.1, "volume": 4883397.0}, {"date": "2024-03-05", "close": 53.86, "volume": 6521642.0}, {"date": "2024-03-06", "close": 54.62, "volume": 5377733.0}, {"date": "2024-03-07", "close": 55.21, "volume": 4261471.0}, {"date": "2024-03-08", "close": 54.96, "volume": 4094668.0}, {"date": "2024-03-11", "close": 54.53, "volume": 5446224.0}, {"date": "2024-03-12", "close": 55.19, "volume": 5398991.0}, {"date": "2024-03-13", "close": 56.25, "volume": 9044944.0}, {"date": "2024-03-14", "close": 56.42, "volume": 8977663.0}, {"date": "2024-03-15", "close": 56.13, "volume": 10434770.0}, {"date": "2024-03-18", "close": 56.09, "volume": 3588948.0}, {"date": "2024-03-19", "close": 56.27, "volume": 3694592.0}, {"date": "2024-03-20", "close": 56.9, "volume": 3890011.0}, {"date": "2024-03-21", "close": 57.21, "volume": 5824396.0}, {"date": "2024-03-22", "close": 57.41, "volume": 4501606.0}, {"date": "2024-03-25", "close": 57.18, "volume": 3667728.0}, {"date": "2024-03-26", "close": 57.22, "volume": 4302299.0}, {"date": "2024-03-27", "close": 57.24, "volume": 3713630.0}, {"date": "2024-03-28", "close": 57.92, "volume": 5084249.0}, {"date": "2024-04-01", "close": 58.07, "volume": 4161110.0}, {"date": "2024-04-02", "close": 57.25, "volume": 3900332.0}, {"date": "2024-04-03", "close": 57.37, "volume": 3866556.0}, {"date": "2024-04-04", "close": 55.74, "volume": 4284954.0}, {"date": "2024-04-05", "close": 56.55, "volume": 3387869.0}, {"date": "2024-04-08", "close": 56.28, "volume": 3953106.0}, {"date": "2024-04-09", "close": 56.69, "volume": 3374534.0}, {"date": "2024-04-10", "close": 56.03, "volume": 3767638.0}, {"date": "2024-04-11", "close": 56.0, "volume": 3368608.0}, {"date": "2024-04-12", "close": 55.38, "volume": 3610042.0}, {"date": "2024-04-15", "close": 54.75, "volume": 4880297.0}, {"date": "2024-04-16", "close": 54.38, "volume": 4506091.0}, {"date": "2024-04-17", "close": 54.02, "volume": 3565344.0}, {"date": "2024-04-18", "close": 53.2, "volume": 3490051.0}, {"date": "2024-04-19", "close": 52.88, "volume": 5783462.0}, {"date": "2024-04-22", "close": 53.3, "volume": 3307307.0}, {"date": "2024-04-23", "close": 54.31, "volume": 3585326.0}, {"date": "2024-04-24", "close": 54.93, "volume": 3717956.0}, {"date": "2024-04-25", "close": 55.22, "volume": 4655497.0}, {"date": "2024-04-26", "close": 55.73, "volume": 2554100.0}, {"date": "2024-04-29", "close": 55.71, "volume": 3324229.0}, {"date": "2024-04-30", "close": 54.31, "volume": 3761541.0}, {"date": "2024-05-01", "close": 54.44, "volume": 4368332.0}, {"date": "2024-05-02", "close": 54.4, "volume": 3311202.0}, {"date": "2024-05-03", "close": 55.2, "volume": 5285026.0}, {"date": "2024-05-06", "close": 55.74, "volume": 3209620.0}, {"date": "2024-05-07", "close": 55.93, "volume": 3094601.0}, {"date": "2024-05-08", "close": 55.16, "volume": 2747247.0}, {"date": "2024-05-09", "close": 55.26, "volume": 3365242.0}, {"date": "2024-05-10", "close": 54.74, "volume": 3899065.0}, {"date": "2024-05-13", "close": 54.59, "volume": 3815017.0}, {"date": "2024-05-14", "close": 54.4, "volume": 5176755.0}, {"date": "2024-05-15", "close": 55.31, "volume": 4145757.0}, {"date": "2024-05-16", "close": 54.58, "volume": 5160478.0}, {"date": "2024-05-17", "close": 54.5, "volume": 6566476.0}, {"date": "2024-05-20", "close": 54.92, "volume": 3267620.0}, {"date": "2024-05-21", "close": 54.93, "volume": 3339336.0}, {"date": "2024-05-22", "close": 53.95, "volume": 3590807.0}, {"date": "2024-05-23", "close": 53.52, "volume": 3312580.0}, {"date": "2024-05-24", "close": 54.02, "volume": 2632294.0}, {"date": "2024-05-28", "close": 52.73, "volume": 4164250.0}, {"date": "2024-05-29", "close": 52.14, "volume": 4790933.0}, {"date": "2024-05-30", "close": 52.53, "volume": 4326656.0}, {"date": "2024-05-31", "close": 53.06, "volume": 7431407.0}, {"date": "2024-06-03", "close": 52.65, "volume": 4225623.0}, {"date": "2024-06-04", "close": 52.99, "volume": 3690115.0}, {"date": "2024-06-05", "close": 54.0, "volume": 3622228.0}, {"date": "2024-06-06", "close": 53.47, "volume": 4821404.0}, {"date": "2024-06-07", "close": 53.76, "volume": 3370405.0}, {"date": "2024-06-10", "close": 53.59, "volume": 2642115.0}, {"date": "2024-06-11", "close": 53.27, "volume": 2652323.0}, {"date": "2024-06-12", "close": 53.88, "volume": 3963555.0}, {"date": "2024-06-13", "close": 53.06, "volume": 3532699.0}, {"date": "2024-06-14", "close": 53.21, "volume": 3592571.0}, {"date": "2024-06-17", "close": 54.35, "volume": 3774007.0}, {"date": "2024-06-18", "close": 54.86, "volume": 3251462.0}, {"date": "2024-06-20", "close": 54.01, "volume": 4462498.0}, {"date": "2024-06-21", "close": 54.24, "volume": 5559554.0}, {"date": "2024-06-24", "close": 54.9, "volume": 3711345.0}, {"date": "2024-06-25", "close": 55.27, "volume": 3676246.0}, {"date": "2024-06-26", "close": 54.63, "volume": 3817696.0}, {"date": "2024-06-27", "close": 54.76, "volume": 3876420.0}, {"date": "2024-06-28", "close": 54.16, "volume": 25202540.0}, {"date": "2024-07-01", "close": 53.35, "volume": 3609596.0}, {"date": "2024-07-02", "close": 54.69, "volume": 3214733.0}, {"date": "2024-07-03", "close": 53.89, "volume": 2265871.0}, {"date": "2024-07-05", "close": 54.22, "volume": 4272489.0}, {"date": "2024-07-08", "close": 54.79, "volume": 2894425.0}, {"date": "2024-07-09", "close": 54.44, "volume": 2687509.0}, {"date": "2024-07-10", "close": 54.13, "volume": 3527863.0}, {"date": "2024-07-11", "close": 54.84, "volume": 4654689.0}, {"date": "2024-07-12", "close": 55.54, "volume": 3309548.0}, {"date": "2024-07-15", "close": 54.72, "volume": 5415453.0}, {"date": "2024-07-16", "close": 54.0, "volume": 4762755.0}, {"date": "2024-07-17", "close": 52.99, "volume": 6821223.0}, {"date": "2024-07-18", "close": 51.65, "volume": 7614417.0}, {"date": "2024-07-19", "close": 51.71, "volume": 4743220.0}, {"date": "2024-07-22", "close": 52.53, "volume": 3848189.0}, {"date": "2024-07-23", "close": 52.32, "volume": 3408012.0}, {"date": "2024-07-24", "close": 51.16, "volume": 4235928.0}, {"date": "2024-07-25", "close": 50.43, "volume": 4661091.0}, {"date": "2024-07-26", "close": 51.05, "volume": 3969340.0}, {"date": "2024-07-29", "close": 51.05, "volume": 3163133.0}, {"date": "2024-07-30", "close": 51.72, "volume": 4807909.0}, {"date": "2024-07-31", "close": 52.33, "volume": 4360279.0}, {"date": "2024-08-01", "close": 52.23, "volume": 4140895.0}, {"date": "2024-08-02", "close": 51.73, "volume": 3767234.0}, {"date": "2024-08-05", "close": 50.93, "volume": 4545858.0}, {"date": "2024-08-06", "close": 49.66, "volume": 7245867.0}, {"date": "2024-08-07", "close": 49.19, "volume": 5222760.0}, {"date": "2024-08-08", "close": 50.09, "volume": 4756886.0}, {"date": "2024-08-09", "close": 50.99, "volume": 2904276.0}, {"date": "2024-08-12", "close": 50.26, "volume": 2790540.0}, {"date": "2024-08-13", "close": 50.97, "volume": 4335171.0}, {"date": "2024-08-14", "close": 50.99, "volume": 4110313.0}, {"date": "2024-08-15", "close": 51.6, "volume": 6035947.0}, {"date": "2024-08-16", "close": 51.31, "volume": 3376348.0}, {"date": "2024-08-19", "close": 51.59, "volume": 3399758.0}, {"date": "2024-08-20", "close": 51.98, "volume": 2853704.0}, {"date": "2024-08-21", "close": 52.45, "volume": 2592617.0}, {"date": "2024-08-22", "close": 52.24, "volume": 2483248.0}, {"date": "2024-08-23", "close": 52.76, "volume": 2126029.0}, {"date": "2024-08-26", "close": 52.56, "volume": 2442285.0}, {"date": "2024-08-27", "close": 52.59, "volume": 2884105.0}, {"date": "2024-08-28", "close": 53.21, "volume": 3615622.0}, {"date": "2024-08-29", "close": 52.4, "volume": 6025440.0}, {"date": "2024-08-30", "close": 52.96, "volume": 4919942.0}, {"date": "2024-09-03", "close": 53.52, "volume": 7222909.0}, {"date": "2024-09-04", "close": 53.05, "volume": 5999467.0}, {"date": "2024-09-05", "close": 49.51, "volume": 11425620.0}, {"date": "2024-09-06", "close": 49.46, "volume": 7844381.0}, {"date": "2024-09-09", "close": 49.42, "volume": 5243885.0}, {"date": "2024-09-10", "close": 49.51, "volume": 4155087.0}, {"date": "2024-09-11", "close": 49.38, "volume": 4591573.0}, {"date": "2024-09-12", "close": 49.47, "volume": 3862042.0}, {"date": "2024-09-13", "close": 50.23, "volume": 3081075.0}, {"date": "2024-09-16", "close": 49.75, "volume": 5211541.0}, {"date": "2024-09-17", "close": 50.72, "volume": 4207612.0}, {"date": "2024-09-18", "close": 51.0, "volume": 4337344.0}, {"date": "2024-09-19", "close": 51.8, "volume": 4154857.0}, {"date": "2024-09-20", "close": 51.44, "volume": 8641146.0}, {"date": "2024-09-23", "close": 51.69, "volume": 2857422.0}, {"date": "2024-09-24", "close": 52.45, "volume": 3441603.0}, {"date": "2024-09-25", "close": 52.05, "volume": 5095099.0}, {"date": "2024-09-26", "close": 52.11, "volume": 3152165.0}, {"date": "2024-09-27", "close": 52.06, "volume": 3035714.0}, {"date": "2024-09-30", "close": 52.4, "volume": 4069191.0}, {"date": "2024-10-01", "close": 52.48, "volume": 5122847.0}, {"date": "2024-10-02", "close": 52.65, "volume": 2519364.0}, {"date": "2024-10-03", "close": 52.19, "volume": 2681118.0}, {"date": "2024-10-04", "close": 52.9, "volume": 3682181.0}, {"date": "2024-10-07", "close": 52.76, "volume": 5239913.0}, {"date": "2024-10-08", "close": 54.44, "volume": 6713687.0}, {"date": "2024-10-09", "close": 55.84, "volume": 7662905.0}, {"date": "2024-10-10", "close": 55.6, "volume": 6259462.0}, {"date": "2024-10-11", "close": 55.92, "volume": 3840744.0}, {"date": "2024-10-14", "close": 55.25, "volume": 3604973.0}, {"date": "2024-10-15", "close": 54.85, "volume": 3957610.0}, {"date": "2024-10-16", "close": 54.54, "volume": 3864817.0}, {"date": "2024-10-17", "close": 53.69, "volume": 3800584.0}, {"date": "2024-10-18", "close": 53.88, "volume": 8538483.0}, {"date": "2024-10-21", "close": 52.56, "volume": 4097637.0}, {"date": "2024-10-22", "close": 52.07, "volume": 3409121.0}, {"date": "2024-10-23", "close": 51.36, "volume": 2377402.0}, {"date": "2024-10-24", "close": 51.38, "volume": 2584991.0}, {"date": "2024-10-25", "close": 51.71, "volume": 2311371.0}, {"date": "2024-10-28", "close": 51.85, "volume": 3030746.0}, {"date": "2024-10-29", "close": 52.18, "volume": 2258160.0}, {"date": "2024-10-30", "close": 52.3, "volume": 2754501.0}, {"date": "2024-10-31", "close": 51.47, "volume": 3179402.0}, {"date": "2024-11-01", "close": 51.49, "volume": 5209665.0}, {"date": "2024-11-04", "close": 52.445, "volume": 2541425.0}, {"date": "2024-11-05", "close": 52.89, "volume": 3858928.0}, {"date": "2024-11-06", "close": 55.44, "volume": 5501983.0}, {"date": "2024-11-07", "close": 55.77, "volume": 3958351.0}, {"date": "2024-11-08", "close": 56.12, "volume": 3186506.0}, {"date": "2024-11-11", "close": 56.75, "volume": 2425721.0}, {"date": "2024-11-12", "close": 57.18, "volume": 3133031.0}, {"date": "2024-11-13", "close": 57.93, "volume": 3366695.0}, {"date": "2024-11-14", "close": 57.34, "volume": 3226197.0}, {"date": "2024-11-15", "close": 56.67, "volume": 3041790.0}, {"date": "2024-11-18", "close": 56.63, "volume": 3933055.0}, {"date": "2024-11-19", "close": 56.52, "volume": 4571533.0}, {"date": "2024-11-20", "close": 55.42, "volume": 8155163.0}, {"date": "2024-11-21", "close": 56.9, "volume": 8778804.0}, {"date": "2024-11-22", "close": 62.7, "volume": 9911140.0}, {"date": "2024-11-25", "close": 63.75, "volume": 9658766.0}, {"date": "2024-11-26", "close": 63.8, "volume": 4528088.0}, {"date": "2024-11-27", "close": 63.51, "volume": 5355127.0}, {"date": "2024-11-29", "close": 63.39, "volume": 2414853.0}, {"date": "2024-12-02", "close": 62.02, "volume": 4775655.0}, {"date": "2024-12-03", "close": 62.24, "volume": 4295267.0}, {"date": "2024-12-04", "close": 62.97, "volume": 3483799.0}, {"date": "2024-12-05", "close": 61.91, "volume": 2906996.0}, {"date": "2024-12-06", "close": 62.08, "volume": 2906421.0}, {"date": "2024-12-09", "close": 61.77, "volume": 4251885.0}, {"date": "2024-12-10", "close": 61.52, "volume": 3883276.0}, {"date": "2024-12-11", "close": 62.61, "volume": 3292419.0}, {"date": "2024-12-12", "close": 62.08, "volume": 2237681.0}, {"date": "2024-12-13", "close": 61.23, "volume": 2702567.0}, {"date": "2024-12-16", "close": 61.11, "volume": 2945899.0}, {"date": "2024-12-17", "close": 60.67, "volume": 3748737.0}, {"date": "2024-12-18", "close": 58.97, "volume": 3514204.0}, {"date": "2024-12-19", "close": 58.45, "volume": 3703360.0}, {"date": "2024-12-20", "close": 58.22, "volume": 9008924.0}, {"date": "2024-12-23", "close": 58.36, "volume": 3687712.0}, {"date": "2024-12-24", "close": 59.11, "volume": 1892504.0}, {"date": "2024-12-26", "close": 59.07, "volume": 2103846.0}, {"date": "2024-12-27", "close": 58.46, "volume": 2290666.0}, {"date": "2024-12-30", "close": 58.13, "volume": 4803974.0}, {"date": "2024-12-31", "close": 57.39, "volume": 2606311.0}, {"date": "2025-01-02", "close": 56.32, "volume": 5590571.0}, {"date": "2025-01-03", "close": 56.91, "volume": 3049667.0}, {"date": "2025-01-06", "close": 56.58, "volume": 3152552.0}, {"date": "2025-01-07", "close": 56.24, "volume": 2663206.0}, {"date": "2025-01-08", "close": 56.78, "volume": 4632136.0}, {"date": "2025-01-10", "close": 55.64, "volume": 4060081.0}, {"date": "2025-01-13", "close": 55.63, "volume": 2882382.0}, {"date": "2025-01-14", "close": 56.22, "volume": 4107504.0}, {"date": "2025-01-15", "close": 56.4, "volume": 4983331.0}, {"date": "2025-01-16", "close": 56.4, "volume": 2523032.0}, {"date": "2025-01-17", "close": 56.9, "volume": 3335465.0}, {"date": "2025-01-21", "close": 57.44, "volume": 3807695.0}, {"date": "2025-01-22", "close": 57.66, "volume": 2549501.0}, {"date": "2025-01-23", "close": 57.61, "volume": 2586041.0}, {"date": "2025-01-24", "close": 57.7, "volume": 2383543.0}, {"date": "2025-01-27", "close": 57.63, "volume": 4344751.0}, {"date": "2025-01-28", "close": 57.31, "volume": 3098847.0}, {"date": "2025-01-29", "close": 57.32, "volume": 2519625.0}, {"date": "2025-01-30", "close": 58.56, "volume": 3458678.0}, {"date": "2025-01-31", "close": 57.93, "volume": 3277569.0}, {"date": "2025-02-03", "close": 57.76, "volume": 3119340.0}, {"date": "2025-02-04", "close": 57.86, "volume": 2938066.0}, {"date": "2025-02-05", "close": 58.72, "volume": 2419888.0}, {"date": "2025-02-06", "close": 59.19, "volume": 2399821.0}, {"date": "2025-02-07", "close": 58.21, "volume": 3072875.0}, {"date": "2025-02-10", "close": 58.63, "volume": 3732160.0}, {"date": "2025-02-11", "close": 59.23, "volume": 3112783.0}, {"date": "2025-02-12", "close": 59.02, "volume": 3507382.0}, {"date": "2025-02-13", "close": 59.83, "volume": 3441543.0}, {"date": "2025-02-14", "close": 59.39, "volume": 2392678.0}, {"date": "2025-02-18", "close": 59.59, "volume": 3189184.0}, {"date": "2025-02-19", "close": 59.74, "volume": 3640974.0}, {"date": "2025-02-20", "close": 58.22, "volume": 7522022.0}, {"date": "2025-02-21", "close": 56.59, "volume": 7228788.0}, {"date": "2025-02-24", "close": 56.75, "volume": 4909327.0}, {"date": "2025-02-25", "close": 56.77, "volume": 5508545.0}, {"date": "2025-02-26", "close": 56.27, "volume": 3955281.0}, {"date": "2025-02-27", "close": 55.23, "volume": 4956175.0}, {"date": "2025-02-28", "close": 54.8, "volume": 9240106.0}, {"date": "2025-03-03", "close": 54.65, "volume": 8543229.0}, {"date": "2025-03-04", "close": 54.26, "volume": 5049493.0}, {"date": "2025-03-05", "close": 54.41, "volume": 6079579.0}, {"date": "2025-03-06", "close": 53.73, "volume": 5722913.0}, {"date": "2025-03-07", "close": 53.74, "volume": 5261906.0}, {"date": "2025-03-10", "close": 52.82, "volume": 8144197.0}, {"date": "2025-03-11", "close": 52.91, "volume": 5369549.0}, {"date": "2025-03-12", "close": 53.04, "volume": 4155942.0}, {"date": "2025-03-13", "close": 52.3, "volume": 3718388.0}, {"date": "2025-03-14", "close": 52.65, "volume": 3851713.0}, {"date": "2025-03-17", "close": 53.75, "volume": 3832858.0}, {"date": "2025-03-18", "close": 52.92, "volume": 4044294.0}, {"date": "2025-03-19", "close": 53.88, "volume": 4368366.0}, {"date": "2025-03-20", "close": 53.85, "volume": 3098348.0}, {"date": "2025-03-21", "close": 53.63, "volume": 5952411.0}, {"date": "2025-03-24", "close": 55.06, "volume": 4315637.0}, {"date": "2025-03-25", "close": 55.59, "volume": 3636847.0}, {"date": "2025-03-26", "close": 55.07, "volume": 3767718.0}, {"date": "2025-03-27", "close": 55.64, "volume": 4858985.0}, {"date": "2025-03-28", "close": 55.15, "volume": 6609980.0}, {"date": "2025-03-31", "close": 56.59, "volume": 7550640.0}, {"date": "2025-04-01", "close": 57.21, "volume": 5384045.0}, {"date": "2025-04-02", "close": 57.47, "volume": 3927835.0}, {"date": "2025-04-03", "close": 56.64, "volume": 6392078.0}, {"date": "2025-04-04", "close": 54.51, "volume": 8771495.0}, {"date": "2025-04-07", "close": 54.22, "volume": 9552467.0}, {"date": "2025-04-08", "close": 54.59, "volume": 7287636.0}, {"date": "2025-04-09", "close": 58.52, "volume": 10568780.0}, {"date": "2025-04-10", "close": 58.66, "volume": 7326475.0}, {"date": "2025-04-11", "close": 59.84, "volume": 7017567.0}, {"date": "2025-04-14", "close": 59.83, "volume": 4296089.0}, {"date": "2025-04-15", "close": 60.45, "volume": 4785448.0}, {"date": "2025-04-16", "close": 59.44, "volume": 4507982.0}, {"date": "2025-04-17", "close": 59.68, "volume": 7559603.0}, {"date": "2025-04-21", "close": 58.73, "volume": 3654270.0}, {"date": "2025-04-22", "close": 60.41, "volume": 3413767.0}, {"date": "2025-04-23", "close": 61.045, "volume": 4049619.0}, {"date": "2025-04-24", "close": 61.97, "volume": 3596605.0}, {"date": "2025-04-25", "close": 60.9, "volume": 4381248.0}, {"date": "2025-04-28", "close": 59.81, "volume": 4654253.0}, {"date": "2025-04-29", "close": 60.51, "volume": 3139715.0}, {"date": "2025-04-30", "close": 61.03, "volume": 4203704.0}, {"date": "2025-05-01", "close": 60.5, "volume": 5007160.0}, {"date": "2025-05-02", "close": 61.22, "volume": 3152142.0}, {"date": "2025-05-05", "close": 61.05, "volume": 2425698.0}, {"date": "2025-05-06", "close": 60.8, "volume": 2726377.0}, {"date": "2025-05-07", "close": 61.24, "volume": 3403327.0}, {"date": "2025-05-08", "close": 61.78, "volume": 3671847.0}, {"date": "2025-05-09", "close": 61.52, "volume": 2553666.0}, {"date": "2025-05-12", "close": 62.16, "volume": 4203290.0}, {"date": "2025-05-13", "close": 62.39, "volume": 4002123.0}, {"date": "2025-05-14", "close": 62.42, "volume": 3745008.0}, {"date": "2025-05-15", "close": 62.97, "volume": 4601460.0}, {"date": "2025-05-16", "close": 63.84, "volume": 4626157.0}, {"date": "2025-05-19", "close": 63.43, "volume": 5970117.0}, {"date": "2025-05-20", "close": 61.62, "volume": 6823976.0}, {"date": "2025-05-21", "close": 61.09, "volume": 5440230.0}, {"date": "2025-05-22", "close": 60.66, "volume": 6517090.0}, {"date": "2025-05-23", "close": 53.67, "volume": 20812410.0}, {"date": "2025-05-27", "close": 52.82, "volume": 14141170.0}, {"date": "2025-05-28", "close": 52.05, "volume": 10025930.0}, {"date": "2025-05-29", "close": 51.42, "volume": 7665478.0}, {"date": "2025-05-30", "close": 51.48, "volume": 16258250.0}, {"date": "2025-06-02", "close": 50.8, "volume": 7199148.0}, {"date": "2025-06-03", "close": 51.01, "volume": 6664827.0}, {"date": "2025-06-04", "close": 50.38, "volume": 6313476.0}, {"date": "2025-06-05", "close": 50.14, "volume": 6127734.0}, {"date": "2025-06-06", "close": 50.13, "volume": 4982774.0}, {"date": "2025-06-09", "close": 50.15, "volume": 8653290.0}, {"date": "2025-06-10", "close": 50.28, "volume": 7732043.0}, {"date": "2025-06-11", "close": 50.5, "volume": 5733774.0}, {"date": "2025-06-12", "close": 49.99, "volume": 6668169.0}, {"date": "2025-06-13", "close": 48.59, "volume": 8554653.0}, {"date": "2025-06-16", "close": 48.39, "volume": 13257040.0}, {"date": "2025-06-17", "close": 48.0, "volume": 10554600.0}, {"date": "2025-06-18", "close": 47.88, "volume": 6820206.0}, {"date": "2025-06-20", "close": 47.97, "volume": 14397450.0}, {"date": "2025-06-23", "close": 47.72, "volume": 7425727.0}, {"date": "2025-06-24", "close": 48.65, "volume": 6268156.0}, {"date": "2025-06-25", "close": 48.14, "volume": 4288534.0}, {"date": "2025-06-26", "close": 48.24, "volume": 7103234.0}, {"date": "2025-06-27", "close": 48.18, "volume": 8319853.0}, {"date": "2025-06-30", "close": 49.07, "volume": 7675261.0}, {"date": "2025-07-01", "close": 49.64, "volume": 5927474.0}, {"date": "2025-07-02", "close": 49.08, "volume": 4347937.0}, {"date": "2025-07-03", "close": 49.32, "volume": 3329409.0}, {"date": "2025-07-07", "close": 48.83, "volume": 4230351.0}, {"date": "2025-07-08", "close": 48.51, "volume": 5124915.0}, {"date": "2025-07-09", "close": 47.64, "volume": 7219406.0}, {"date": "2025-07-10", "close": 47.99, "volume": 7780289.0}, {"date": "2025-07-11", "close": 47.46, "volume": 5070707.0}, {"date": "2025-07-14", "close": 47.13, "volume": 10367980.0}, {"date": "2025-07-15", "close": 45.9, "volume": 18588240.0}, {"date": "2025-07-16", "close": 45.98, "volume": 7965629.0}, {"date": "2025-07-17", "close": 45.89, "volume": 10512700.0}, {"date": "2025-07-18", "close": 45.98, "volume": 9149870.0}, {"date": "2025-07-21", "close": 46.03, "volume": 5723130.0}, {"date": "2025-07-22", "close": 46.39, "volume": 6763732.0}, {"date": "2025-07-23", "close": 46.83, "volume": 6781373.0}, {"date": "2025-07-24", "close": 46.27, "volume": 7627419.0}, {"date": "2025-07-25", "close": 46.69, "volume": 4818987.0}, {"date": "2025-07-28", "close": 46.08, "volume": 4629319.0}, {"date": "2025-07-29", "close": 46.45, "volume": 4805547.0}, {"date": "2025-07-30", "close": 46.28, "volume": 6130110.0}, {"date": "2025-07-31", "close": 45.33, "volume": 6441402.0}, {"date": "2025-08-01", "close": 45.51, "volume": 5688153.0}, {"date": "2025-08-04", "close": 45.74, "volume": 5246948.0}, {"date": "2025-08-05", "close": 46.545, "volume": 7464835.0}, {"date": "2025-08-06", "close": 47.11, "volume": 6570950.0}, {"date": "2025-08-07", "close": 46.11, "volume": 4349343.0}, {"date": "2025-08-08", "close": 46.185, "volume": 4456272.0}, {"date": "2025-08-11", "close": 46.69, "volume": 5514551.0}, {"date": "2025-08-12", "close": 47.2, "volume": 5769005.0}, {"date": "2025-08-13", "close": 47.65, "volume": 4784154.0}, {"date": "2025-08-14", "close": 46.86, "volume": 4933107.0}, {"date": "2025-08-15", "close": 47.08, "volume": 4689796.0}, {"date": "2025-08-18", "close": 47.36, "volume": 6025418.0}, {"date": "2025-08-19", "close": 47.81, "volume": 5605072.0}, {"date": "2025-08-20", "close": 47.61, "volume": 8970335.0}, {"date": "2025-08-21", "close": 47.68, "volume": 3766023.0}, {"date": "2025-08-22", "close": 48.96, "volume": 6230642.0}, {"date": "2025-08-25", "close": 48.39, "volume": 4815760.0}, {"date": "2025-08-26", "close": 48.645, "volume": 5140261.0}, {"date": "2025-08-27", "close": 48.61, "volume": 6400462.0}, {"date": "2025-08-28", "close": 48.75, "volume": 4689092.0}, {"date": "2025-08-29", "close": 48.81, "volume": 5332842.0}, {"date": "2025-09-02", "close": 48.48, "volume": 8264908.0}, {"date": "2025-09-03", "close": 48.12, "volume": 6428260.0}, {"date": "2025-09-04", "close": 49.97, "volume": 8687561.0}, {"date": "2025-09-05", "close": 48.57, "volume": 17584730.0}, {"date": "2025-09-08", "close": 48.75, "volume": 12159260.0}, {"date": "2025-09-09", "close": 48.07, "volume": 6642229.0}, {"date": "2025-09-10", "close": 48.52, "volume": 5366971.0}, {"date": "2025-09-11", "close": 48.9, "volume": 5235286.0}, {"date": "2025-09-12", "close": 48.4, "volume": 3944926.0}, {"date": "2025-09-15", "close": 47.6, "volume": 5947276.0}, {"date": "2025-09-16", "close": 46.57, "volume": 11061710.0}, {"date": "2025-09-17", "close": 46.62, "volume": 6038375.0}, {"date": "2025-09-18", "close": 45.46, "volume": 11982600.0}, {"date": "2025-09-19", "close": 45.85, "volume": 20164420.0}, {"date": "2025-09-22", "close": 45.38, "volume": 7144194.0}, {"date": "2025-09-23", "close": 45.28, "volume": 9943074.0}, {"date": "2025-09-24", "close": 45.39, "volume": 6860867.0}, {"date": "2025-09-25", "close": 44.89, "volume": 6877297.0}, {"date": "2025-09-26", "close": 44.87, "volume": 7936383.0}, {"date": "2025-09-29", "close": 44.6, "volume": 6342257.0}, {"date": "2025-09-30", "close": 44.97, "volume": 6292223.0}, {"date": "2025-10-01", "close": 45.09, "volume": 6865524.0}, {"date": "2025-10-02", "close": 44.57, "volume": 5301838.0}, {"date": "2025-10-03", "close": 45.11, "volume": 5007687.0}, {"date": "2025-10-06", "close": 44.45, "volume": 8580376.0}, {"date": "2025-10-07", "close": 44.23, "volume": 5299339.0}, {"date": "2025-10-08", "close": 44.93, "volume": 5394642.0}, {"date": "2025-10-09", "close": 44.04, "volume": 5471551.0}, {"date": "2025-10-10", "close": 43.88, "volume": 7861385.0}, {"date": "2025-10-13", "close": 44.07, "volume": 7001726.0}, {"date": "2025-10-14", "close": 44.77, "volume": 5312315.0}, {"date": "2025-10-15", "close": 44.56, "volume": 6377657.0}, {"date": "2025-10-16", "close": 44.055, "volume": 7350460.0}, {"date": "2025-10-17", "close": 44.34, "volume": 5025420.0}, {"date": "2025-10-20", "close": 44.76, "volume": 3897706.0}, {"date": "2025-10-21", "close": 45.76, "volume": 5363667.0}, {"date": "2025-10-22", "close": 44.93, "volume": 5426457.0}, {"date": "2025-10-23", "close": 44.67, "volume": 4338139.0}, {"date": "2025-10-24", "close": 44.66, "volume": 3590597.0}, {"date": "2025-10-27", "close": 44.16, "volume": 5037981.0}, {"date": "2025-10-28", "close": 44.07, "volume": 4247000.0}, {"date": "2025-10-29", "close": 42.5, "volume": 7505171.0}, {"date": "2025-10-30", "close": 42.48, "volume": 6075154.0}, {"date": "2025-10-31", "close": 43.01, "volume": 5840549.0}, {"date": "2025-11-03", "close": 43.0, "volume": 6282726.0}, {"date": "2025-11-04", "close": 42.85, "volume": 7748337.0}, {"date": "2025-11-05", "close": 41.93, "volume": 11291410.0}, {"date": "2025-11-06", "close": 39.98, "volume": 16853730.0}, {"date": "2025-11-07", "close": 40.51, "volume": 7482055.0}, {"date": "2025-11-10", "close": 41.41, "volume": 10068520.0}, {"date": "2025-11-11", "close": 41.34, "volume": 10613590.0}, {"date": "2025-11-12", "close": 41.28, "volume": 13129700.0}, {"date": "2025-11-13", "close": 41.62, "volume": 9345679.0}, {"date": "2025-11-14", "close": 41.08, "volume": 11916800.0}, {"date": "2025-11-17", "close": 41.33, "volume": 9111613.0}, {"date": "2025-11-18", "close": 41.32, "volume": 7615250.0}, {"date": "2025-11-19", "close": 41.37, "volume": 9634709.0}, {"date": "2025-11-20", "close": 41.02, "volume": 10861190.0}, {"date": "2025-11-21", "close": 40.73, "volume": 16642980.0}, {"date": "2025-11-24", "close": 38.91, "volume": 16942000.0}, {"date": "2025-11-25", "close": 39.06, "volume": 11838830.0}, {"date": "2025-11-26", "close": 38.75, "volume": 7995220.0}, {"date": "2025-11-28", "close": 38.98, "volume": 3968507.0}, {"date": "2025-12-01", "close": 39.15, "volume": 8458103.0}, {"date": "2025-12-02", "close": 38.96, "volume": 9286820.0}, {"date": "2025-12-03", "close": 38.85, "volume": 6919423.0}, {"date": "2025-12-04", "close": 38.8, "volume": 6541075.0}, {"date": "2025-12-05", "close": 38.72, "volume": 8192385.0}, {"date": "2025-12-08", "close": 38.41, "volume": 8112894.0}, {"date": "2025-12-09", "close": 38.44, "volume": 6377664.0}, {"date": "2025-12-10", "close": 39.19, "volume": 9723262.0}, {"date": "2025-12-11", "close": 38.69, "volume": 7039404.0}, {"date": "2025-12-12", "close": 38.67, "volume": 7116706.0}, {"date": "2025-12-15", "close": 38.67, "volume": 10396930.0}, {"date": "2025-12-16", "close": 39.15, "volume": 11398350.0}, {"date": "2025-12-17", "close": 39.11, "volume": 9536396.0}, {"date": "2025-12-18", "close": 39.22, "volume": 7496859.0}, {"date": "2025-12-19", "close": 39.07, "volume": 23321360.0}, {"date": "2025-12-22", "close": 39.36, "volume": 5664194.0}, {"date": "2025-12-23", "close": 39.15, "volume": 8573245.0}, {"date": "2025-12-24", "close": 39.1, "volume": 2020737.0}, {"date": "2025-12-26", "close": 39.3, "volume": 4280327.0}, {"date": "2025-12-29", "close": 39.49, "volume": 6492156.0}, {"date": "2025-12-30", "close": 39.5, "volume": 6111848.0}, {"date": "2025-12-31", "close": 39.15, "volume": 5909632.0}, {"date": "2026-01-02", "close": 37.77, "volume": 8608134.0}, {"date": "2026-01-05", "close": 38.535, "volume": 8998544.0}, {"date": "2026-01-06", "close": 38.96, "volume": 6706718.0}, {"date": "2026-01-07", "close": 38.19, "volume": 8247049.0}, {"date": "2026-01-08", "close": 39.04, "volume": 7215365.0}, {"date": "2026-01-09", "close": 39.83, "volume": 8409586.0}, {"date": "2026-01-12", "close": 39.92, "volume": 9877924.0}, {"date": "2026-01-13", "close": 39.87, "volume": 9033570.0}, {"date": "2026-01-14", "close": 39.99, "volume": 8787724.0}, {"date": "2026-01-15", "close": 41.25, "volume": 12156420.0}, {"date": "2026-01-16", "close": 41.04, "volume": 11878440.0}, {"date": "2026-01-20", "close": 40.71, "volume": 10639190.0}, {"date": "2026-01-21", "close": 41.31, "volume": 8820653.0}, {"date": "2026-01-22", "close": 41.27, "volume": 6949062.0}, {"date": "2026-01-23", "close": 41.4, "volume": 7503501.0}, {"date": "2026-01-26", "close": 41.54, "volume": 5536469.0}, {"date": "2026-01-27", "close": 40.37, "volume": 6246277.0}, {"date": "2026-01-28", "close": 40.62, "volume": 5895858.0}, {"date": "2026-01-29", "close": 40.28, "volume": 5287370.0}, {"date": "2026-01-30", "close": 40.58, "volume": 5963674.0}, {"date": "2026-02-02", "close": 39.68, "volume": 9874453.0}, {"date": "2026-02-03", "close": 38.94, "volume": 9833003.0}, {"date": "2026-02-04", "close": 40.16, "volume": 9600079.0}, {"date": "2026-02-05", "close": 39.88, "volume": 8909560.0}, {"date": "2026-02-06", "close": 40.36, "volume": 8328811.0}, {"date": "2026-02-09", "close": 40.3, "volume": 5432003.0}, {"date": "2026-02-10", "close": 40.35, "volume": 5309560.0}, {"date": "2026-02-11", "close": 39.51, "volume": 7621768.0}, {"date": "2026-02-12", "close": 36.72, "volume": 17906240.0}, {"date": "2026-02-13", "close": 37.49, "volume": 9365436.0}, {"date": "2026-02-17", "close": 37.52, "volume": 11542100.0}, {"date": "2026-02-18", "close": 37.75, "volume": 15726490.0}, {"date": "2026-02-19", "close": 37.65, "volume": 11259560.0}, {"date": "2026-02-20", "close": 36.48, "volume": 25525140.0}, {"date": "2026-02-23", "close": 35.36, "volume": 13048390.0}, {"date": "2026-02-24", "close": 35.28, "volume": 12455990.0}, {"date": "2026-02-25", "close": 35.84, "volume": 13180190.0}, {"date": "2026-02-26", "close": 37.15, "volume": 11261370.0}, {"date": "2026-02-27", "close": 38.09, "volume": 10373870.0}, {"date": "2026-03-02", "close": 38.31, "volume": 9592249.0}, {"date": "2026-03-03", "close": 38.48, "volume": 8982850.0}, {"date": "2026-03-04", "close": 37.94, "volume": 10899800.0}, {"date": "2026-03-05", "close": 38.02, "volume": 9597285.0}, {"date": "2026-03-06", "close": 37.74, "volume": 10113890.0}, {"date": "2026-03-09", "close": 37.57, "volume": 11911490.0}, {"date": "2026-03-10", "close": 36.31, "volume": 6852521.0}, {"date": "2026-03-11", "close": 35.55, "volume": 7943529.0}, {"date": "2026-03-12", "close": 33.97, "volume": 13883540.0}, {"date": "2026-03-13", "close": 34.09, "volume": 6607536.0}, {"date": "2026-03-16", "close": 33.88, "volume": 11510200.0}, {"date": "2026-03-17", "close": 34.05, "volume": 7798104.0}, {"date": "2026-03-18", "close": 33.0, "volume": 8785224.0}, {"date": "2026-03-19", "close": 32.52, "volume": 8352877.0}, {"date": "2026-03-20", "close": 32.86, "volume": 13790080.0}, {"date": "2026-03-23", "close": 33.39, "volume": 8386272.0}, {"date": "2026-03-24", "close": 32.84, "volume": 8094191.0}, {"date": "2026-03-25", "close": 33.08, "volume": 6185840.0}, {"date": "2026-03-26", "close": 33.03, "volume": 8985369.0}, {"date": "2026-03-27", "close": 32.43, "volume": 6477254.0}, {"date": "2026-03-30", "close": 32.61, "volume": 7866436.0}, {"date": "2026-03-31", "close": 33.2, "volume": 7188108.0}, {"date": "2026-04-01", "close": 33.02, "volume": 6103521.0}, {"date": "2026-04-02", "close": 33.4, "volume": 6532421.0}, {"date": "2026-04-06", "close": 32.84, "volume": 10206370.0}, {"date": "2026-04-07", "close": 33.11, "volume": 7549351.0}, {"date": "2026-04-08", "close": 33.17, "volume": 6424482.0}, {"date": "2026-04-09", "close": 32.99, "volume": 5458147.0}, {"date": "2026-04-10", "close": 32.76, "volume": 5004549.0}, {"date": "2026-04-13", "close": 33.25, "volume": 7188105.0}, {"date": "2026-04-14", "close": 33.29, "volume": 6982651.0}, {"date": "2026-04-15", "close": 33.36, "volume": 7729775.0}, {"date": "2026-04-16", "close": 33.27, "volume": 7082027.0}, {"date": "2026-04-17", "close": 33.45, "volume": 17874020.0}, {"date": "2026-04-20", "close": 33.76, "volume": 15484440.0}, {"date": "2026-04-21", "close": 33.74, "volume": 6325377.0}, {"date": "2026-04-22", "close": 33.68, "volume": 6113609.0}, {"date": "2026-04-23", "close": 33.88, "volume": 7100343.0}, {"date": "2026-04-24", "close": 33.07, "volume": 7970915.0}, {"date": "2026-04-27", "close": 33.19, "volume": 5861008.0}, {"date": "2026-04-28", "close": 33.34, "volume": 6400749.0}, {"date": "2026-04-29", "close": 33.33, "volume": 5392109.0}, {"date": "2026-04-30", "close": 33.11, "volume": 7494206.0}, {"date": "2026-05-01", "close": 33.27, "volume": 7234002.0}, {"date": "2026-05-04", "close": 33.29, "volume": 5326612.0}, {"date": "2026-05-05", "close": 33.15, "volume": 4620866.0}, {"date": "2026-05-06", "close": 33.39, "volume": 5865032.0}, {"date": "2026-05-07", "close": 33.88, "volume": 8767863.0}, {"date": "2026-05-08", "close": 33.94, "volume": 7146486.0}, {"date": "2026-05-11", "close": 33.27, "volume": 5943066.0}, {"date": "2026-05-12", "close": 33.44, "volume": 5805134.0}, {"date": "2026-05-13", "close": 32.94, "volume": 5863796.0}, {"date": "2026-05-14", "close": 32.65, "volume": 8853321.0}, {"date": "2026-05-15", "close": 32.3, "volume": 8055100.0}, {"date": "2026-05-18", "close": 33.44, "volume": 11513280.0}, {"date": "2026-05-19", "close": 33.12, "volume": 8732182.0}, {"date": "2026-05-20", "close": 33.04, "volume": 14844190.0}, {"date": "2026-05-21", "close": 34.4, "volume": 16708680.0}, {"date": "2026-05-22", "close": 33.79, "volume": 15033350.0}, {"date": "2026-05-26", "close": 33.24, "volume": 12817180.0}, {"date": "2026-05-27", "close": 32.85, "volume": 9917989.0}, {"date": "2026-05-28", "close": 33.28, "volume": 10347490.0}, {"date": "2026-05-29", "close": 32.77, "volume": 16922140.0}, {"date": "2026-06-01", "close": 32.32, "volume": 9288901.0}, {"date": "2026-06-02", "close": 30.86, "volume": 10904150.0}, {"date": "2026-06-03", "close": 30.35, "volume": 9670178.0}, {"date": "2026-06-04", "close": 30.77, "volume": 10082390.0}, {"date": "2026-06-05", "close": 30.96, "volume": 12370170.0}, {"date": "2026-06-08", "close": 30.86, "volume": 8162899.0}, {"date": "2026-06-09", "close": 31.31, "volume": 10063490.0}, {"date": "2026-06-10", "close": 31.36, "volume": 11265170.0}, {"date": "2026-06-11", "close": 31.06, "volume": 9456291.0}, {"date": "2026-06-12", "close": 30.75, "volume": 8870018.0}, {"date": "2026-06-15", "close": 30.3, "volume": 13345090.0}, {"date": "2026-06-16", "close": 30.74, "volume": 10937500.0}, {"date": "2026-06-17", "close": 29.52, "volume": 12944450.0}, {"date": "2026-06-18", "close": 30.23, "volume": 30771220.0}, {"date": "2026-06-22", "close": 29.48, "volume": 12441080.0}, {"date": "2026-06-23", "close": 29.6, "volume": 9924682.0}, {"date": "2026-06-24", "close": 30.4, "volume": 9553841.0}, {"date": "2026-06-25", "close": 30.05, "volume": 7395798.0}, {"date": "2026-06-26", "close": 30.55, "volume": 30449540.0}, {"date": "2026-06-29", "close": 28.1, "volume": 18101100.0}, {"date": "2026-06-30", "close": 28.19, "volume": 21149310.0}, {"date": "2026-07-01", "close": 28.79, "volume": 15184880.0}, {"date": "2026-07-02", "close": 30.01, "volume": 14725490.0}, {"date": "2026-07-06", "close": 29.24, "volume": 13060710.0}, {"date": "2026-07-07", "close": 29.27, "volume": 9650435.0}, {"date": "2026-07-08", "close": 28.59, "volume": 14054880.0}, {"date": "2026-07-09", "close": 28.33, "volume": 11010110.0}, {"date": "2026-07-10", "close": 27.515, "volume": 9142860.0}, {"date": "2026-07-13", "close": 27.445, "volume": 10819540.0}, {"date": "2026-07-14", "close": 27.52, "volume": 9606390.0}, {"date": "2026-07-15", "close": 27.28, "volume": 12456480.0}, {"date": "2026-07-16", "close": 28.29, "volume": 14060300.0}, {"date": "2026-07-17", "close": 27.61, "volume": 12760360.0}, {"date": "2026-07-20", "close": 27.49, "volume": 9086478.0}, {"date": "2026-07-21", "close": 27.17, "volume": 11100380.0}, {"date": "2026-07-22", "close": 27.17, "volume": 7694507.0}, {"date": "2026-07-23", "close": 27.2, "volume": 11716550.0}, {"date": "2026-07-24", "close": 27.94, "volume": 10441490.0}, {"date": "2026-07-27", "close": 29.79, "volume": 25960900.0}, {"date": "2026-07-28", "close": 30.69, "volume": 17185670.0}, {"date": "2026-07-29", "close": 30.82, "volume": 14546570.0}, {"date": "2026-07-30", "close": 29.565, "volume": 10210370.0}, {"date": "2026-07-31", "close": 29.12, "volume": 8533558.0}, {"date": "2026-08-03", "close": 29.35, "volume": 10743070.0}, {"date": "2026-08-04", "close": 29.4, "volume": 9411233.0}, {"date": "2026-08-05", "close": 28.91, "volume": 9990833.0}, {"date": "2026-08-06", "close": 29.01, "volume": 7006311.0}, {"date": "2026-08-07", "close": 29.66, "volume": 7803115.0}], "refreshing": true}