{"ticker": "LKQ", "overview": {"cik": "1065696", "ticker": "LKQ", "name": "LKQ CORP", "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "sic": "5010", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001065696-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011385", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011384", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011383", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011382", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011381", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011380", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011379", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011378", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011377", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001027796-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001065696-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001065696-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008610", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008609", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008608", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008607", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001065696-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005848", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005847", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005846", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005845", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005844", "price_sensitive": false}]}, "description": "LKQ CORP trades as LKQ on the NASDAQ and is registered in the United States, classified under Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies (SIC 5010). Privy Trades holds 774 insider filings for the company, from May 2012 to August 2025. Across those, 28 insiders disclosed 28 open-market purchases totalling $4.00M against 173 sales totalling $1.13B. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 28, "buy_sum": 4004853.0836927, "sell_n": 173, "sell_sum": 1133494486.3111, "net": -1129489633.2274072, "insiders": 28, "first_date": "2012-05-21", "last_date": "2025-08-28"}, "metrics": {"ticker": "LKQ", "has_prices": true, "as_of": "2026-10-26", "last": 17.25, "prev_close": 17.42, "change": -0.1700000000000017, "change_pct": -0.009758897818599408, "session_volume": 12766110.0, "vwap_5": 18.496860835266485, "vwap_20": 20.340347665199968, "vwap_60": 22.7681952994517, "vwap_250": 27.492769135842156, "high_52w": 34.8, "low_52w": 17.25, "avg_volume_20": 4731622.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-011377", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Walter P. Hanley", "who_key": "Hanley Walter P", "role": "SVP - Development & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 58952.328, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336113/000121465926011377/0001214659-26-011377-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001214659-26-011378", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Justin L. Jude", "who_key": "Jude Justin L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 193643.856, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "CEO files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1648327/000121465926011378/0001214659-26-011378-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001214659-26-011379", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "John R. Meyne", "who_key": "Meyne John R", "role": "President of Wholesale - NA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61607.416000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "President files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008047/000121465926011379/0001214659-26-011379-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001214659-26-011380", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Matthew J. McKay", "who_key": "McKay Matthew J", "role": "SVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59733.776, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675779/000121465926011380/0001214659-26-011380-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001214659-26-011381", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Rick Galloway", "who_key": "Galloway Rick", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66535.424, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "CFO files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946798/000121465926011381/0001214659-26-011381-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001214659-26-011382", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Genevieve L. Dombrowski", "who_key": "Dombrowski Genevieve L", "role": "SVP -- Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35326.856, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853093/000121465926011382/0001214659-26-011382-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001214659-26-011383", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Michael S. Clark", "who_key": "Clark Michael S.", "role": "SVP - Policy & Administration", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25971.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514557/000121465926011383/0001214659-26-011383-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001214659-26-011384", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Todd G. Cunningham", "who_key": "Cunningham Todd G", "role": "VP, Finance and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 7767.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022924/000121465926011384/0001214659-26-011384-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001214659-26-011385", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Andrew C. Hamilton", "who_key": "Hamilton Andrew C", "role": "President of LKQ Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 128752.176, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "President files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2008032/000121465926011385/0001214659-26-011385-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "0001214659-26-008607", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "John R. Meyne", "who_key": "Meyne John R", "role": "President of Wholesale - NA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7894.2941, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "President files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926008607/0001214659-26-008607-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160728}, {"id": "0001214659-26-008608", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Rick Galloway", "who_key": "Galloway Rick", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7919.91233, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "CFO files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926008608/0001214659-26-008608-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160728}, {"id": "0001214659-26-008609", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Todd G. Cunningham", "who_key": "Cunningham Todd G", "role": "VP, Finance and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11170.354360000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926008609/0001214659-26-008609-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160728}, {"id": "0001214659-26-008610", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Andrew C. Hamilton", "who_key": "Hamilton Andrew C", "role": "President of LKQ Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2083.74199, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "President files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926008610/0001214659-26-008610-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160728}, {"id": "13DG-0001027796-26-000048", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "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": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP takes a 6.1% passive stake in LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0001027796-26-000048-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000895421-26-000155", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP moves to a 3.5% passive stake in LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0000895421-26-000155-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001214659-26-005841", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Xavier Urbain", "who_key": "Urbain Xavier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36237.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Director files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926005841/0001214659-26-005841-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001214659-26-005842", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Meg Divitto", "who_key": "Divitto Meg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Director files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926005842/0001214659-26-005842-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001214659-26-005843", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Sue Gove", "who_key": "GOVE SUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Director files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926005843/0001214659-26-005843-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001214659-26-005844", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "James S. Metcalf", "who_key": "METCALF JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Director files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926005844/0001214659-26-005844-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001214659-26-005845", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Michael Scott Powell", "who_key": "Powell Michael Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Director files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926005845/0001214659-26-005845-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001214659-26-005846", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Andrew C. Clarke", "who_key": "CLARKE ANDREW C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 79370.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Director files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926005846/0001214659-26-005846-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001214659-26-005847", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "John W. Mendel", "who_key": "Mendel John W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Director files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926005847/0001214659-26-005847-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001214659-26-005848", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Patrick Berard", "who_key": "Berard Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36237.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Director files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926005848/0001214659-26-005848-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100119-26-000762", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "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": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP takes a 5.26% passive stake in LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0002100119-26-000762-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000487", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "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": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP crosses 5% of LKQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0002100121-26-000487-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002012383-26-001500", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LKQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001500-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "13DG-0000102909-26-001769", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP adjusts its stake in LKQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0000102909-26-001769-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001214659-26-002837", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Justin L. Jude", "who_key": "Jude Justin L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 288962.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "CEO files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926002837/0001214659-26-002837-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0001214659-26-002838", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Matthew J. McKay", "who_key": "McKay Matthew J", "role": "SVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100724.325, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926002838/0001214659-26-002838-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}, {"id": "0001214659-26-002839", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "John R. Meyne", "who_key": "Meyne John R", "role": "President of Wholesale - NA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 80748.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "President files routine paperwork on LKQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465926002839/0001214659-26-002839-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353688}], "recent_buys": [{"id": "0001214659-25-013057", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Xavier Urbain", "who_key": "Urbain Xavier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 481756.5, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "The boardroom is buying: $482K of LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925013057/0001214659-25-013057-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621528}, {"id": "0001214659-25-012893", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Andrew C. Clarke", "who_key": "CLARKE ANDREW C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159773.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "Board member picks up $160K of LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925012893/0001214659-25-012893-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 622968}, {"id": "0001214659-25-012892", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Justin L. Jude", "who_key": "Jude Justin L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 178573.5, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "3 insiders now buying LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925012892/0001214659-25-012892-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 622968}, {"id": "0001214659-25-006400", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Justin L. Jude", "who_key": "Jude Justin L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100178.1272, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "4 insiders now buying LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925006400/0001214659-25-006400-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801528}, {"id": "0001214659-24-013075", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Matthew J. McKay", "who_key": "McKay Matthew J", "role": "SVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99375.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "4 insiders pile into LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465924013075/0001214659-24-013075-index.htm", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190328}, {"id": "0001214659-24-013074", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Rick Galloway", "who_key": "Galloway Rick", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99700.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "5 insiders pile into LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465924013074/0001214659-24-013074-index.htm", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190328}, {"id": "0001214659-24-013073", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Justin L. Jude", "who_key": "Jude Justin L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99763.5, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "6 insiders now buying LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465924013073/0001214659-24-013073-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194648}, {"id": "0001214659-24-013072", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Andrew C. Clarke", "who_key": "CLARKE ANDREW C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 301713.16000000003, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "The whole bench is buying LKQ \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465924013072/0001214659-24-013072-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194648}, {"id": "0001214659-24-010256", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Walter P. Hanley", "who_key": "Hanley Walter P", "role": "Senior VP of Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20208.2964927, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "That makes 6 insiders into LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465924010256/0001214659-24-010256-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276728}, {"id": "0001214659-18-006672", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Varun Laroyia", "who_key": "Laroyia Varun", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26500.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "7 insiders now buying LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465918006672/0001214659-18-006672-index.htm", "trade_date": "2018-10-26", "timestamp": "2018-10-26", "mins": 4218648}, {"id": "0001214659-18-006671", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Dominick P. Zarcone", "who_key": "Zarcone Dominick P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53094.2, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "8 insiders pile into LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465918006671/0001214659-18-006671-index.htm", "trade_date": "2018-10-26", "timestamp": "2018-10-26", "mins": 4218648}, {"id": "0001214659-18-004553", "src": "INSIDERS", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "Guhan Subramanian", "who_key": "Subramanian Guhan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48464.85, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "9 insiders pile into LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465918004553/0001214659-18-004553-index.htm", "trade_date": "2018-06-21", "timestamp": "2018-06-21", "mins": 4401528}], "institutional": [{"id": "13DG-0001027796-26-000048", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "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": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP takes a 6.1% passive stake in LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0001027796-26-000048-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000895421-26-000155", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP moves to a 3.5% passive stake in LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0000895421-26-000155-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0002100119-26-000762", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "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": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP takes a 5.26% passive stake in LKQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0002100119-26-000762-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000487", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "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": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP crosses 5% of LKQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0002100121-26-000487-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0002012383-26-001500", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LKQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001500-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "13DG-0000102909-26-001769", "src": "13DG", "ticker": "LKQ", "cik": "1065696", "company": "LKQ CORP", "company_raw": "LKQ CORP", "who": "LKQ Corp", "who_key": "LKQ CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Motor Vehicles & Motor Vehicle Parts & Supplies", "country": "United States", "headline": "LKQ CORP adjusts its stake in LKQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/0000102909-26-001769-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "LKQ Corporation - Common Stock", "new_value": "LKQ CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001065696", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001065696", "applied": 1, "detected_at": "2026-10-25T18:40:18.830660"}]}, "key_people": [{"who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1027624228.98, "net": -1027624228.98, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11714952.78, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881223000019/0001418812-23-000019-index.htm"}, {"action": "SELL", "amount": 78253000.0, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881223000018/0001418812-23-000018-index.htm"}, {"action": "SELL", "amount": 53852883.309999995, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881223000013/0001418812-23-000013-index.htm"}, {"action": "SELL", "amount": 48338309.7, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881223000007/0001418812-23-000007-index.htm"}, {"action": "SELL", "amount": 73889707.03, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881223000005/0001418812-23-000005-index.htm"}, {"action": "SELL", "amount": 80712688.08, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881223000003/0001418812-23-000003-index.htm"}, {"action": "SELL", "amount": 80712688.08, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881223000004/0001418812-23-000004-index.htm"}, {"action": "SELL", "amount": 348400000.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881222000062/0001418812-22-000062-index.htm"}, {"action": "SELL", "amount": 251750000.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881222000040/0001418812-22-000040-index.htm"}], "latest": {"action": "SELL", "amount": 11714952.78, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000141881223000019/0001418812-23-000019-index.htm"}}, {"who": "Joseph M. Holsten", "who_key": "HOLSTEN JOSEPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18460629.8686, "net": -18460629.8686, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3820418.0, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465922009455/0001214659-22-009455-index.htm"}, {"action": "SELL", "amount": 2605939.0, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465920010376/0001214659-20-010376-index.htm"}, {"action": "SELL", "amount": 55919.263399999996, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465919003298/0001214659-19-003298-index.htm"}, {"action": "SELL", "amount": 158964.4986, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465918003522/0001214659-18-003522-index.htm"}, {"action": "SELL", "amount": 105972.0094, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917003213/0001214659-17-003213-index.htm"}, {"action": "SELL", "amount": 111259.808, "date": "2017-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917000343/0001214659-17-000343-index.htm"}, {"action": "SELL", "amount": 576000.0, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916013486/0001214659-16-013486-index.htm"}, {"action": "SELL", "amount": 117500.76799999998, "date": "2016-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916012711/0001214659-16-012711-index.htm"}, {"action": "SELL", "amount": 52463.5375, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916011564/0001214659-16-011564-index.htm"}, {"action": "SELL", "amount": 544000.0, "date": "2016-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916011071/0001214659-16-011071-index.htm"}, {"action": "SELL", "amount": 520000.0, "date": "2016-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916010884/0001214659-16-010884-index.htm"}, {"action": "SELL", "amount": 504000.0, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916010656/0001214659-16-010656-index.htm"}, {"action": "SELL", "amount": 308705.9996, "date": "2016-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916008908/0001214659-16-008908-index.htm"}, {"action": "SELL", "amount": 289190.2104, "date": "2015-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915005411/0001214659-15-005411-index.htm"}, {"action": "SELL", "amount": 41972.7382, "date": "2015-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915004055/0001214659-15-004055-index.htm"}, {"action": "SELL", "amount": 229416.9808, "date": "2015-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915000365/0001214659-15-000365-index.htm"}, {"action": "SELL", "amount": 228864.336, "date": "2014-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000027/0001262862-14-000027-index.htm"}, {"action": "SELL", "amount": 240340.5252, "date": "2014-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000009/0001262862-14-000009-index.htm"}, {"action": "SELL", "amount": 1073379.2725, "date": "2013-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286213000023/0001262862-13-000023-index.htm"}, {"action": "SELL", "amount": 82929.92, "date": "2013-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126333213000005/0001263332-13-000005-index.htm"}, {"action": "SELL", "amount": 138503.844, "date": "2013-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126333213000004/0001263332-13-000004-index.htm"}, {"action": "SELL", "amount": 57547.098, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126333213000003/0001263332-13-000003-index.htm"}, {"action": "SELL", "amount": 2399559.1812, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286213000017/0001262862-13-000017-index.htm"}, {"action": "SELL", "amount": 60536.2044, "date": "2013-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126333213000001/0001263332-13-000001-index.htm"}, {"action": "SELL", "amount": 153124.52610000002, "date": "2013-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286213000009/0001262862-13-000009-index.htm"}], "latest": {"action": "SELL", "amount": 3820418.0, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465922009455/0001214659-22-009455-index.htm"}}, {"who": "Victor M. Casini", "who_key": "CASINI VICTOR M", "role": "Senior VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15965384.3693, "net": -15965384.3693, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1500800.0, "date": "2019-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465919002648/0001214659-19-002648-index.htm"}, {"action": "SELL", "amount": 1063750.0, "date": "2018-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465918000674/0001214659-18-000674-index.htm"}, {"action": "SELL", "amount": 920500.0, "date": "2017-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917006216/0001214659-17-006216-index.htm"}, {"action": "SELL", "amount": 835000.0, "date": "2017-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917004627/0001214659-17-004627-index.htm"}, {"action": "SELL", "amount": 753025.0, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917002035/0001214659-17-002035-index.htm"}, {"action": "SELL", "amount": 526320.0, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916011660/0001214659-16-011660-index.htm"}, {"action": "SELL", "amount": 244000.0, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916010359/0001214659-16-010359-index.htm"}, {"action": "SELL", "amount": 204480.0, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916009659/0001214659-16-009659-index.htm"}, {"action": "SELL", "amount": 205360.0, "date": "2016-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916008923/0001214659-16-008923-index.htm"}, {"action": "SELL", "amount": 229040.0, "date": "2015-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915008450/0001214659-15-008450-index.htm"}, {"action": "SELL", "amount": 232240.0, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915007847/0001214659-15-007847-index.htm"}, {"action": "SELL", "amount": 222880.0, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915007130/0001214659-15-007130-index.htm"}, {"action": "SELL", "amount": 242720.0, "date": "2015-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915006695/0001214659-15-006695-index.htm"}, {"action": "SELL", "amount": 250960.0, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915006173/0001214659-15-006173-index.htm"}, {"action": "SELL", "amount": 248465.6, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915005410/0001214659-15-005410-index.htm"}, {"action": "SELL", "amount": 233532.80000000002, "date": "2015-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915004876/0001214659-15-004876-index.htm"}, {"action": "SELL", "amount": 223365.6, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915004067/0001214659-15-004067-index.htm"}, {"action": "SELL", "amount": 205506.40000000002, "date": "2015-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915003136/0001214659-15-003136-index.htm"}, {"action": "SELL", "amount": 197110.4, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915002406/0001214659-15-002406-index.htm"}, {"action": "SELL", "amount": 218913.6, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286215000010/0001262862-15-000010-index.htm"}, {"action": "SELL", "amount": 205063.19999999998, "date": "2015-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915000363/0001214659-15-000363-index.htm"}, {"action": "SELL", "amount": 221726.40000000002, "date": "2014-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000037/0001262862-14-000037-index.htm"}, {"action": "SELL", "amount": 671180.7342000001, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000140305914000003/0001403059-14-000003-index.htm"}, {"action": "SELL", "amount": 1899916.9498, "date": "2014-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000010/0001262862-14-000010-index.htm"}, {"action": "SELL", "amount": 187943.9549, "date": "2013-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286213000002/0001262862-13-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1500800.0, "date": "2019-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465919002648/0001214659-19-002648-index.htm"}}, {"who": "Dominick P. Zarcone", "who_key": "Zarcone Dominick P", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 771218.8, "sold": 14289189.1, "net": -13517970.299999999, "trades": 13, "top_score": 53.3, "lean": "selling", "history": [{"action": "SELL", "amount": 190119.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925006782/0001214659-25-006782-index.htm"}, {"action": "SELL", "amount": 632254.5, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925005200/0001214659-25-005200-index.htm"}, {"action": "SELL", "amount": 634854.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925003959/0001214659-25-003959-index.htm"}, {"action": "SELL", "amount": 416599.99999999994, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925003160/0001214659-25-003160-index.htm"}, {"action": "SELL", "amount": 180676.99999999997, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925001763/0001214659-25-001763-index.htm"}, {"action": "SELL", "amount": 184215.00000000003, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925000078/0001214659-25-000078-index.htm"}, {"action": "SELL", "amount": 10394860.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465924003903/0001214659-24-003903-index.htm"}, {"action": "SELL", "amount": 1655609.6, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465923012115/0001214659-23-012115-index.htm"}, {"action": "BUY", "amount": 53094.2, "date": "2018-10-26", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465918006671/0001214659-18-006671-index.htm"}, {"action": "BUY", "amount": 98997.6, "date": "2018-06-14", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465918004445/0001214659-18-004445-index.htm"}, {"action": "BUY", "amount": 158788.0, "date": "2016-04-29", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916011144/0001214659-16-011144-index.htm"}, {"action": "BUY", "amount": 148925.0, "date": "2015-11-02", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915007475/0001214659-15-007475-index.htm"}, {"action": "BUY", "amount": 311414.0, "date": "2015-07-31", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915005748/0001214659-15-005748-index.htm"}], "latest": {"action": "SELL", "amount": 190119.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465925006782/0001214659-25-006782-index.htm"}}, {"who": "Paul M. Meister", "who_key": "MEISTER PAUL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 300390.0, "sold": 10732104.0, "net": -10431714.0, "trades": 4, "top_score": 45.6, "lean": "selling", "history": [{"action": "BUY", "amount": 300390.0, "date": "2016-03-24", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916010445/0001214659-16-010445-index.htm"}, {"action": "SELL", "amount": 2506256.0, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915005851/0001214659-15-005851-index.htm"}, {"action": "SELL", "amount": 2306440.0, "date": "2014-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000023/0001262862-14-000023-index.htm"}, {"action": "SELL", "amount": 5919408.0, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000103387613000001/0001033876-13-000001-index.htm"}], "latest": {"action": "BUY", "amount": 300390.0, "date": "2016-03-24", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916010445/0001214659-16-010445-index.htm"}}, {"who": "Walter P. Hanley", "who_key": "Hanley Walter P", "role": "Senior VP of Development", "person_type": "EXEC", "person_label": "Execs", "bought": 20208.2964927, "sold": 10901657.8377, "net": -10881449.5412073, "trades": 10, "top_score": 26.0, "lean": "selling", "history": [{"action": "BUY", "amount": 20208.2964927, "date": "2024-05-30", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465924010256/0001214659-24-010256-index.htm"}, {"action": "SELL", "amount": 159305.94749999998, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000120919115022016/0001209191-15-022016-index.htm"}, {"action": "SELL", "amount": 548340.2979, "date": "2015-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465915000369/0001214659-15-000369-index.htm"}, {"action": "SELL", "amount": 1874521.0274, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000032/0001262862-14-000032-index.htm"}, {"action": "SELL", "amount": 336629.631, "date": "2014-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000029/0001262862-14-000029-index.htm"}, {"action": "SELL", "amount": 692864.6628, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000140305914000007/0001403059-14-000007-index.htm"}, {"action": "SELL", "amount": 3481050.0, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000133611313000002/0001336113-13-000002-index.htm"}, {"action": "SELL", "amount": 3485728.2, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000133611313000003/0001336113-13-000003-index.htm"}, {"action": "SELL", "amount": 202624.8507, "date": "2013-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286213000004/0001262862-13-000004-index.htm"}, {"action": "SELL", "amount": 120593.2204, "date": "2012-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000133611312000002/0001336113-12-000002-index.htm"}], "latest": {"action": "BUY", "amount": 20208.2964927, "date": "2024-05-30", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465924010256/0001214659-24-010256-index.htm"}}, {"who": "A. Clinton Allen", "who_key": "ALLEN A CLINTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 90261.0, "sold": 8703068.4, "net": -8612807.4, "trades": 10, "top_score": 38.8, "lean": "selling", "history": [{"action": "SELL", "amount": 415036.0, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465920002757/0001214659-20-002757-index.htm"}, {"action": "SELL", "amount": 526755.2, "date": "2017-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917005310/0001214659-17-005310-index.htm"}, {"action": "SELL", "amount": 542755.2, "date": "2017-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917005363/0001214659-17-005363-index.htm"}, {"action": "SELL", "amount": 1563695.0, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917002934/0001214659-17-002934-index.htm"}, {"action": "SELL", "amount": 959460.0, "date": "2016-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916015429/0001214659-16-015429-index.htm"}, {"action": "BUY", "amount": 90261.0, "date": "2016-03-07", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916010171/0001214659-16-010171-index.htm"}, {"action": "SELL", "amount": 421449.0, "date": "2014-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000024/0001262862-14-000024-index.htm"}, {"action": "SELL", "amount": 583600.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000022/0001262862-14-000022-index.htm"}, {"action": "SELL", "amount": 1733126.0, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286214000015/0001262862-14-000015-index.htm"}, {"action": "SELL", "amount": 1957192.0, "date": "2013-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000104188813000002/0001041888-13-000002-index.htm"}], "latest": {"action": "SELL", "amount": 415036.0, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465920002757/0001214659-20-002757-index.htm"}}, {"who": "Robert L. Wagman", "who_key": "Wagman Robert L", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 235462.0, "sold": 7759423.9686, "net": -7523961.9686, "trades": 13, "top_score": 53.9, "lean": "selling", "history": [{"action": "SELL", "amount": 904047.0, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917002839/0001214659-17-002839-index.htm"}, {"action": "SELL", "amount": 600500.0, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917002060/0001214659-17-002060-index.htm"}, {"action": "SELL", "amount": 679798.3681999999, "date": "2016-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286216000021/0001262862-16-000021-index.htm"}, {"action": "SELL", "amount": 684856.8, "date": "2016-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286216000019/0001262862-16-000019-index.htm"}, {"action": "SELL", "amount": 6800.0, "date": "2016-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916012672/0001214659-16-012672-index.htm"}, {"action": "SELL", "amount": 330400.0, "date": "2016-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465916012024/0001214659-16-012024-index.htm"}, {"action": "BUY", "amount": 235462.0, "date": "2015-03-09", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286215000017/0001262862-15-000017-index.htm"}, {"action": "SELL", "amount": 1310144.5782, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000140305914000004/0001403059-14-000004-index.htm"}, {"action": "SELL", "amount": 842634.9999999999, "date": "2013-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286213000021/0001262862-13-000021-index.htm"}, {"action": "SELL", "amount": 638250.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286213000018/0001262862-13-000018-index.htm"}, {"action": "SELL", "amount": 335654.4295, "date": "2013-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286213000005/0001262862-13-000005-index.htm"}, {"action": "SELL", "amount": 1164321.0, "date": "2012-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000126286212000037/0001262862-12-000037-index.htm"}, {"action": "SELL", "amount": 262016.7927, "date": "2012-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000133607512000002/0001336075-12-000002-index.htm"}], "latest": {"action": "SELL", "amount": 904047.0, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065696/000121465917002839/0001214659-17-002839-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001065696-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011385", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011384", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011383", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011382", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011381", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011380", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011379", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011378", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011377", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001027796-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001065696-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001065696-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008610", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008609", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008608", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008607", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001065696-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005848", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005847", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005846", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005845", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-005844", "price_sensitive": false}], "performance": {"ticker": "LKQ", "has_prices": true, "summary": {"n": 30, "avg": -0.500105438141951, "win_rate": 0.0, "best": -0.346095526914329, "worst": -0.7035573122529644, "as_of": "2026-10-26"}, "buys": [{"who": "Urbain Xavier", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 481756.5, "date": "2025-08-28", "score": 59.3, "ref_price": 32.25, "return": -0.46511627906976744}, {"who": "CLARKE ANDREW C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 159773.0, "date": "2025-08-27", "score": 46.1, "ref_price": 32.08, "return": -0.4622817955112219}, {"who": "Jude Justin L", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 178573.5, "date": "2025-08-27", "score": 52.4, "ref_price": 32.08, "return": -0.4622817955112219}, {"who": "Jude Justin L", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100178.1272, "date": "2025-04-25", "score": 49.2, "ref_price": 37.41, "return": -0.5388933440256616}, {"who": "McKay Matthew J", "person_type": "EXEC", "person_label": "Execs", "role": "SVP - General Counsel", "amount": 99375.0, "date": "2024-07-29", "score": 34.4, "ref_price": 40.16, "return": -0.5704681274900398}, {"who": "Galloway Rick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and CFO", "amount": 99700.0, "date": "2024-07-29", "score": 47.2, "ref_price": 40.16, "return": -0.5704681274900398}, {"who": "Jude Justin L", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 99763.5, "date": "2024-07-26", "score": 49.2, "ref_price": 40.18, "return": -0.570681931309109}, {"who": "CLARKE ANDREW C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 301713.16000000003, "date": "2024-07-26", "score": 59.8, "ref_price": 40.18, "return": -0.570681931309109}, {"who": "Hanley Walter P", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP of Development", "amount": 20208.2964927, "date": "2024-05-30", "score": 26.0, "ref_price": 41.92, "return": -0.5885019083969466}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 58.19, "return": -0.7035573122529644}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-07-25", "score": 0.0, "ref_price": 53.25, "return": -0.676056338028169}, {"who": "Laroyia Varun", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 26500.0, "date": "2018-10-26", "score": 40.0, "ref_price": 26.38, "return": -0.346095526914329}, {"who": "Zarcone Dominick P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 53094.2, "date": "2018-10-26", "score": 45.9, "ref_price": 26.38, "return": -0.346095526914329}, {"who": "Subramanian Guhan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48464.85, "date": "2018-06-21", "score": 36.1, "ref_price": 32.21, "return": -0.4644520335299597}, {"who": "Zarcone Dominick P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 98997.6, "date": "2018-06-14", "score": 49.2, "ref_price": 33.15, "return": -0.4796380090497737}, {"who": "Jude Justin L", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Ops -- Wholesale Parts", "amount": 74291.6, "date": "2018-06-01", "score": 33.0, "ref_price": 31.93, "return": -0.4597557156279361}, {"who": "Subramanian Guhan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135828.0, "date": "2017-08-16", "score": 43.7, "ref_price": 34.51, "return": -0.500144885540423}, {"who": "Ahluwalia Sukhpal S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47190.0, "date": "2017-05-02", "score": 35.2, "ref_price": 31.46, "return": -0.45168467895740627}, {"who": "Zarcone Dominick P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 158788.0, "date": "2016-04-29", "score": 49.3, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "MEISTER PAUL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300390.0, "date": "2016-03-24", "score": 45.6, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "OBRIEN JOHN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30400.0, "date": "2016-03-09", "score": 33.1, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "MCGARVIE BLYTHE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90939.0, "date": "2016-03-07", "score": 41.2, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "ALLEN A CLINTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90261.0, "date": "2016-03-07", "score": 38.8, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "WEBSTER WILLIAM M IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75841.75, "date": "2016-03-07", "score": 37.7, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "Zarcone Dominick P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 148925.0, "date": "2015-11-02", "score": 49.0, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "Zarcone Dominick P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 311414.0, "date": "2015-07-31", "score": 53.3, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "Wagman Robert L", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 235462.0, "date": "2015-03-09", "score": 53.9, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "WEBSTER WILLIAM M IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 189025.0, "date": "2012-09-18", "score": 42.7, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "WEBSTER WILLIAM M IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 176900.0, "date": "2012-06-22", "score": 42.3, "ref_price": 33.26, "return": -0.4813589897775105}, {"who": "WEBSTER WILLIAM M IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171100.0, "date": "2012-05-21", "score": 42.2, "ref_price": 33.26, "return": -0.4813589897775105}]}, "price_series": [{"date": "2016-10-26", "close": 33.26, "volume": 2457686.0}, {"date": "2016-10-27", "close": 31.82, "volume": 8543765.0}, {"date": "2016-10-28", "close": 32.12, "volume": 3145229.0}, {"date": "2016-10-31", "close": 32.28, "volume": 2491416.0}, {"date": "2016-11-01", "close": 31.97, "volume": 2173917.0}, {"date": "2016-11-02", "close": 31.8, "volume": 2012217.0}, {"date": "2016-11-03", "close": 31.19, "volume": 2132130.0}, {"date": "2016-11-04", "close": 31.39, "volume": 1910324.0}, {"date": "2016-11-07", "close": 31.79, "volume": 1970015.0}, {"date": "2016-11-08", "close": 31.94, "volume": 1588879.0}, {"date": "2016-11-09", "close": 32.09, "volume": 1925999.0}, {"date": "2016-11-10", "close": 31.87, "volume": 2167755.0}, {"date": "2016-11-11", "close": 32.2, "volume": 1748752.0}, {"date": "2016-11-14", "close": 32.52, "volume": 2007385.0}, {"date": "2016-11-15", "close": 32.9, "volume": 1466024.0}, {"date": "2016-11-16", "close": 33.04, "volume": 1976801.0}, {"date": "2016-11-17", "close": 32.67, "volume": 1312273.0}, {"date": "2016-11-18", "close": 32.25, "volume": 1777900.0}, {"date": "2016-11-21", "close": 32.68, "volume": 1427948.0}, {"date": "2016-11-22", "close": 33.22, "volume": 1492546.0}, {"date": "2016-11-23", "close": 33.29, "volume": 1039464.0}, {"date": "2016-11-25", "close": 33.44, "volume": 385921.0}, {"date": "2016-11-28", "close": 33.27, "volume": 1046656.0}, {"date": "2016-11-29", "close": 33.01, "volume": 1706024.0}, {"date": "2016-11-30", "close": 32.83, "volume": 1653448.0}, {"date": "2016-12-01", "close": 32.59, "volume": 2338489.0}, {"date": "2016-12-02", "close": 32.24, "volume": 2139513.0}, {"date": "2016-12-05", "close": 32.67, "volume": 1856244.0}, {"date": "2016-12-06", "close": 33.05, "volume": 1325448.0}, {"date": "2016-12-07", "close": 33.6, "volume": 4860378.0}, {"date": "2016-12-08", "close": 33.66, "volume": 1821102.0}, {"date": "2016-12-09", "close": 34.29, "volume": 1584596.0}, {"date": "2016-12-12", "close": 33.27, "volume": 1973508.0}, {"date": "2016-12-13", "close": 33.36, "volume": 1817363.0}, {"date": "2016-12-14", "close": 32.4, "volume": 2473248.0}, {"date": "2016-12-15", "close": 32.57, "volume": 2817819.0}, {"date": "2016-12-16", "close": 32.43, "volume": 2430294.0}, {"date": "2016-12-19", "close": 31.99, "volume": 1868308.0}, {"date": "2016-12-20", "close": 32.02, "volume": 1748313.0}, {"date": "2016-12-21", "close": 32.37, "volume": 1684251.0}, {"date": "2016-12-22", "close": 30.94, "volume": 2452176.0}, {"date": "2016-12-23", "close": 30.93, "volume": 1620078.0}, {"date": "2016-12-27", "close": 31.33, "volume": 954271.0}, {"date": "2016-12-28", "close": 30.88, "volume": 1396617.0}, {"date": "2016-12-29", "close": 30.88, "volume": 795965.0}, {"date": "2016-12-30", "close": 30.65, "volume": 1143046.0}, {"date": "2017-01-03", "close": 31.03, "volume": 1838489.0}, {"date": "2017-01-04", "close": 31.24, "volume": 2265794.0}, {"date": "2017-01-05", "close": 31.26, "volume": 2371323.0}, {"date": "2017-01-06", "close": 31.67, "volume": 2559176.0}, {"date": "2017-01-09", "close": 31.19, "volume": 2029929.0}, {"date": "2017-01-10", "close": 31.26, "volume": 1482517.0}, {"date": "2017-01-11", "close": 31.18, "volume": 2136202.0}, {"date": "2017-01-12", "close": 31.64, "volume": 1669642.0}, {"date": "2017-01-13", "close": 31.8, "volume": 1177152.0}, {"date": "2017-01-17", "close": 31.6, "volume": 1653564.0}, {"date": "2017-01-18", "close": 31.87, "volume": 1354511.0}, {"date": "2017-01-19", "close": 31.48, "volume": 3889900.0}, {"date": "2017-01-20", "close": 31.62, "volume": 1916521.0}, {"date": "2017-01-23", "close": 31.66, "volume": 1740358.0}, {"date": "2017-01-24", "close": 31.48, "volume": 2996622.0}, {"date": "2017-01-25", "close": 31.61, "volume": 2180291.0}, {"date": "2017-01-26", "close": 31.59, "volume": 1580220.0}, {"date": "2017-01-27", "close": 31.47, "volume": 1675648.0}, {"date": "2017-01-30", "close": 31.85, "volume": 2563571.0}, {"date": "2017-01-31", "close": 31.91, "volume": 2489899.0}, {"date": "2017-02-01", "close": 31.7, "volume": 2051905.0}, {"date": "2017-02-02", "close": 31.74, "volume": 1184120.0}, {"date": "2017-02-03", "close": 31.96, "volume": 1807566.0}, {"date": "2017-02-06", "close": 31.48, "volume": 2595223.0}, {"date": "2017-02-07", "close": 30.89, "volume": 2365721.0}, {"date": "2017-02-08", "close": 30.64, "volume": 1946001.0}, {"date": "2017-02-09", "close": 31.24, "volume": 2316038.0}, {"date": "2017-02-10", "close": 31.2, "volume": 1463200.0}, {"date": "2017-02-13", "close": 31.35, "volume": 1517060.0}, {"date": "2017-02-14", "close": 31.66, "volume": 1608571.0}, {"date": "2017-02-15", "close": 31.92, "volume": 1627120.0}, {"date": "2017-02-16", "close": 31.98, "volume": 2379365.0}, {"date": "2017-02-17", "close": 31.94, "volume": 2292395.0}, {"date": "2017-02-21", "close": 32.83, "volume": 3138296.0}, {"date": "2017-02-22", "close": 33.05, "volume": 4376717.0}, {"date": "2017-02-23", "close": 31.58, "volume": 6674402.0}, {"date": "2017-02-24", "close": 31.88, "volume": 5093059.0}, {"date": "2017-02-27", "close": 31.59, "volume": 3728427.0}, {"date": "2017-02-28", "close": 31.58, "volume": 4050799.0}, {"date": "2017-03-01", "close": 32.26, "volume": 2345176.0}, {"date": "2017-03-02", "close": 31.56, "volume": 3171923.0}, {"date": "2017-03-03", "close": 31.71, "volume": 3160053.0}, {"date": "2017-03-06", "close": 31.31, "volume": 2783085.0}, {"date": "2017-03-07", "close": 30.89, "volume": 2234585.0}, {"date": "2017-03-08", "close": 30.7, "volume": 2129085.0}, {"date": "2017-03-09", "close": 30.44, "volume": 2752285.0}, {"date": "2017-03-10", "close": 30.0, "volume": 4782169.0}, {"date": "2017-03-13", "close": 30.23, "volume": 2381256.0}, {"date": "2017-03-14", "close": 30.15, "volume": 1629760.0}, {"date": "2017-03-15", "close": 30.18, "volume": 2559862.0}, {"date": "2017-03-16", "close": 30.41, "volume": 2102404.0}, {"date": "2017-03-17", "close": 30.31, "volume": 3093942.0}, {"date": "2017-03-20", "close": 29.99, "volume": 1362741.0}, {"date": "2017-03-21", "close": 29.65, "volume": 2304546.0}, {"date": "2017-03-22", "close": 29.67, "volume": 1926429.0}, {"date": "2017-03-23", "close": 29.54, "volume": 2159926.0}, {"date": "2017-03-24", "close": 29.39, "volume": 1853872.0}, {"date": "2017-03-27", "close": 29.39, "volume": 4330486.0}, {"date": "2017-03-28", "close": 29.62, "volume": 3832139.0}, {"date": "2017-03-29", "close": 29.65, "volume": 1781731.0}, {"date": "2017-03-30", "close": 29.6, "volume": 1613589.0}, {"date": "2017-03-31", "close": 29.27, "volume": 3239232.0}, {"date": "2017-04-03", "close": 28.7, "volume": 2959946.0}, {"date": "2017-04-04", "close": 28.35, "volume": 3092262.0}, {"date": "2017-04-05", "close": 27.95, "volume": 3035983.0}, {"date": "2017-04-06", "close": 28.11, "volume": 3351592.0}, {"date": "2017-04-07", "close": 28.06, "volume": 2547147.0}, {"date": "2017-04-10", "close": 28.31, "volume": 2348768.0}, {"date": "2017-04-11", "close": 28.62, "volume": 2416836.0}, {"date": "2017-04-12", "close": 28.14, "volume": 2889540.0}, {"date": "2017-04-13", "close": 27.94, "volume": 1643161.0}, {"date": "2017-04-17", "close": 28.08, "volume": 1537503.0}, {"date": "2017-04-18", "close": 28.22, "volume": 1536032.0}, {"date": "2017-04-19", "close": 28.49, "volume": 1404836.0}, {"date": "2017-04-20", "close": 28.98, "volume": 1954155.0}, {"date": "2017-04-21", "close": 29.01, "volume": 1594379.0}, {"date": "2017-04-24", "close": 29.43, "volume": 2980713.0}, {"date": "2017-04-25", "close": 29.77, "volume": 2653375.0}, {"date": "2017-04-26", "close": 30.19, "volume": 4891034.0}, {"date": "2017-04-27", "close": 31.19, "volume": 4552775.0}, {"date": "2017-04-28", "close": 31.24, "volume": 3272438.0}, {"date": "2017-05-01", "close": 31.44, "volume": 3003636.0}, {"date": "2017-05-02", "close": 31.46, "volume": 2100225.0}, {"date": "2017-05-03", "close": 31.2, "volume": 1900734.0}, {"date": "2017-05-04", "close": 31.05, "volume": 1741412.0}, {"date": "2017-05-05", "close": 31.52, "volume": 1823644.0}, {"date": "2017-05-08", "close": 31.42, "volume": 1529470.0}, {"date": "2017-05-09", "close": 31.41, "volume": 1806667.0}, {"date": "2017-05-10", "close": 31.29, "volume": 1256261.0}, {"date": "2017-05-11", "close": 31.03, "volume": 1098516.0}, {"date": "2017-05-12", "close": 31.02, "volume": 1307403.0}, {"date": "2017-05-15", "close": 31.17, "volume": 980449.0}, {"date": "2017-05-16", "close": 30.98, "volume": 1350757.0}, {"date": "2017-05-17", "close": 30.73, "volume": 1844726.0}, {"date": "2017-05-18", "close": 30.87, "volume": 1833850.0}, {"date": "2017-05-19", "close": 31.05, "volume": 1522471.0}, {"date": "2017-05-22", "close": 31.45, "volume": 1353808.0}, {"date": "2017-05-23", "close": 31.27, "volume": 1914123.0}, {"date": "2017-05-24", "close": 31.26, "volume": 1159990.0}, {"date": "2017-05-25", "close": 31.51, "volume": 1212697.0}, {"date": "2017-05-26", "close": 31.55, "volume": 2154301.0}, {"date": "2017-05-30", "close": 31.35, "volume": 1378743.0}, {"date": "2017-05-31", "close": 31.49, "volume": 1625008.0}, {"date": "2017-06-01", "close": 32.34, "volume": 2145037.0}, {"date": "2017-06-02", "close": 32.33, "volume": 1047476.0}, {"date": "2017-06-05", "close": 32.34, "volume": 913859.0}, {"date": "2017-06-06", "close": 31.9, "volume": 1270333.0}, {"date": "2017-06-07", "close": 31.86, "volume": 1214666.0}, {"date": "2017-06-08", "close": 31.52, "volume": 1358248.0}, {"date": "2017-06-09", "close": 31.97, "volume": 1296549.0}, {"date": "2017-06-12", "close": 32.35, "volume": 1871537.0}, {"date": "2017-06-13", "close": 32.65, "volume": 1813785.0}, {"date": "2017-06-14", "close": 32.51, "volume": 1649682.0}, {"date": "2017-06-15", "close": 32.51, "volume": 1410277.0}, {"date": "2017-06-16", "close": 32.43, "volume": 2692369.0}, {"date": "2017-06-19", "close": 32.9, "volume": 1361490.0}, {"date": "2017-06-20", "close": 32.39, "volume": 1817536.0}, {"date": "2017-06-21", "close": 32.1, "volume": 1507047.0}, {"date": "2017-06-22", "close": 32.11, "volume": 1868841.0}, {"date": "2017-06-23", "close": 32.27, "volume": 6448066.0}, {"date": "2017-06-26", "close": 32.67, "volume": 982430.0}, {"date": "2017-06-27", "close": 32.35, "volume": 1381871.0}, {"date": "2017-06-28", "close": 32.39, "volume": 1257486.0}, {"date": "2017-06-29", "close": 32.65, "volume": 1356228.0}, {"date": "2017-06-30", "close": 32.95, "volume": 1724426.0}, {"date": "2017-07-03", "close": 33.31, "volume": 714951.0}, {"date": "2017-07-05", "close": 32.45, "volume": 2379381.0}, {"date": "2017-07-06", "close": 31.39, "volume": 2205264.0}, {"date": "2017-07-07", "close": 31.49, "volume": 2397170.0}, {"date": "2017-07-10", "close": 31.73, "volume": 1494500.0}, {"date": "2017-07-11", "close": 31.94, "volume": 1276660.0}, {"date": "2017-07-12", "close": 32.09, "volume": 1438677.0}, {"date": "2017-07-13", "close": 32.33, "volume": 1754035.0}, {"date": "2017-07-14", "close": 32.54, "volume": 1730187.0}, {"date": "2017-07-17", "close": 33.2, "volume": 1459410.0}, {"date": "2017-07-18", "close": 33.05, "volume": 1438997.0}, {"date": "2017-07-19", "close": 33.39, "volume": 1231944.0}, {"date": "2017-07-20", "close": 33.42, "volume": 1919229.0}, {"date": "2017-07-21", "close": 33.5, "volume": 2139047.0}, {"date": "2017-07-24", "close": 33.01, "volume": 1557876.0}, {"date": "2017-07-25", "close": 32.9, "volume": 1965109.0}, {"date": "2017-07-26", "close": 32.84, "volume": 1886832.0}, {"date": "2017-07-27", "close": 33.91, "volume": 2805671.0}, {"date": "2017-07-28", "close": 34.53, "volume": 2471551.0}, {"date": "2017-07-31", "close": 34.56, "volume": 1445351.0}, {"date": "2017-08-01", "close": 34.26, "volume": 1463596.0}, {"date": "2017-08-02", "close": 34.15, "volume": 1287071.0}, {"date": "2017-08-03", "close": 34.11, "volume": 721694.0}, {"date": "2017-08-04", "close": 34.16, "volume": 682708.0}, {"date": "2017-08-07", "close": 34.5, "volume": 1022834.0}, {"date": "2017-08-08", "close": 34.33, "volume": 1844254.0}, {"date": "2017-08-09", "close": 34.47, "volume": 1384862.0}, {"date": "2017-08-10", "close": 33.75, "volume": 1034956.0}, {"date": "2017-08-11", "close": 33.82, "volume": 1200259.0}, {"date": "2017-08-14", "close": 33.78, "volume": 1357532.0}, {"date": "2017-08-15", "close": 33.7, "volume": 1438184.0}, {"date": "2017-08-16", "close": 34.51, "volume": 1180347.0}, {"date": "2017-08-17", "close": 34.09, "volume": 2006965.0}, {"date": "2017-08-18", "close": 34.05, "volume": 1364496.0}, {"date": "2017-08-21", "close": 34.06, "volume": 1389922.0}, {"date": "2017-08-22", "close": 34.3, "volume": 1591355.0}, {"date": "2017-08-23", "close": 34.14, "volume": 1752198.0}, {"date": "2017-08-24", "close": 33.95, "volume": 1242467.0}, {"date": "2017-08-25", "close": 34.3, "volume": 968323.0}, {"date": "2017-08-28", "close": 34.24, "volume": 1288847.0}, {"date": "2017-08-29", "close": 33.92, "volume": 846689.0}, {"date": "2017-08-30", "close": 34.29, "volume": 737718.0}, {"date": "2017-08-31", "close": 34.65, "volume": 1468202.0}, {"date": "2017-09-01", "close": 34.72, "volume": 919221.0}, {"date": "2017-09-05", "close": 34.89, "volume": 1098263.0}, {"date": "2017-09-06", "close": 34.83, "volume": 1124516.0}, {"date": "2017-09-07", "close": 34.75, "volume": 822228.0}, {"date": "2017-09-08", "close": 34.81, "volume": 746871.0}, {"date": "2017-09-11", "close": 35.38, "volume": 1365208.0}, {"date": "2017-09-12", "close": 35.62, "volume": 1313686.0}, {"date": "2017-09-13", "close": 35.54, "volume": 800523.0}, {"date": "2017-09-14", "close": 35.61, "volume": 1398254.0}, {"date": "2017-09-15", "close": 35.35, "volume": 1565619.0}, {"date": "2017-09-18", "close": 35.23, "volume": 1315495.0}, {"date": "2017-09-19", "close": 34.73, "volume": 1073868.0}, {"date": "2017-09-20", "close": 35.12, "volume": 1456308.0}, {"date": "2017-09-21", "close": 34.59, "volume": 1362830.0}, {"date": "2017-09-22", "close": 34.91, "volume": 1149201.0}, {"date": "2017-09-25", "close": 35.08, "volume": 1299576.0}, {"date": "2017-09-26", "close": 35.0, "volume": 1204720.0}, {"date": "2017-09-27", "close": 35.69, "volume": 1313996.0}, {"date": "2017-09-28", "close": 35.75, "volume": 982161.0}, {"date": "2017-09-29", "close": 35.99, "volume": 1095757.0}, {"date": "2017-10-02", "close": 36.26, "volume": 1592744.0}, {"date": "2017-10-03", "close": 36.43, "volume": 892046.0}, {"date": "2017-10-04", "close": 36.76, "volume": 855731.0}, {"date": "2017-10-05", "close": 36.79, "volume": 1292121.0}, {"date": "2017-10-06", "close": 36.88, "volume": 991344.0}, {"date": "2017-10-09", "close": 36.63, "volume": 809888.0}, {"date": "2017-10-10", "close": 36.74, "volume": 1018869.0}, {"date": "2017-10-11", "close": 36.96, "volume": 1009776.0}, {"date": "2017-10-12", "close": 37.17, "volume": 1429169.0}, {"date": "2017-10-13", "close": 37.27, "volume": 1330452.0}, {"date": "2017-10-16", "close": 37.455, "volume": 1370440.0}, {"date": "2017-10-17", "close": 37.41, "volume": 858143.0}, {"date": "2017-10-18", "close": 37.54, "volume": 1698863.0}, {"date": "2017-10-19", "close": 37.23, "volume": 847427.0}, {"date": "2017-10-20", "close": 37.34, "volume": 739604.0}, {"date": "2017-10-23", "close": 37.06, "volume": 1029424.0}, {"date": "2017-10-24", "close": 37.1, "volume": 1094165.0}, {"date": "2017-10-25", "close": 36.54, "volume": 2058954.0}, {"date": "2017-10-26", "close": 37.1, "volume": 3059383.0}, {"date": "2017-10-27", "close": 36.74, "volume": 1362507.0}, {"date": "2017-10-30", "close": 36.52, "volume": 1014678.0}, {"date": "2017-10-31", "close": 37.69, "volume": 2472042.0}, {"date": "2017-11-01", "close": 37.42, "volume": 4668798.0}, {"date": "2017-11-02", "close": 37.74, "volume": 1508439.0}, {"date": "2017-11-03", "close": 37.71, "volume": 1258314.0}, {"date": "2017-11-06", "close": 37.63, "volume": 1313098.0}, {"date": "2017-11-07", "close": 36.97, "volume": 1568980.0}, {"date": "2017-11-08", "close": 36.91, "volume": 1377319.0}, {"date": "2017-11-09", "close": 36.93, "volume": 914210.0}, {"date": "2017-11-10", "close": 37.16, "volume": 760762.0}, {"date": "2017-11-13", "close": 37.22, "volume": 1105400.0}, {"date": "2017-11-14", "close": 37.46, "volume": 729400.0}, {"date": "2017-11-15", "close": 37.15, "volume": 746889.0}, {"date": "2017-11-16", "close": 37.67, "volume": 834858.0}, {"date": "2017-11-17", "close": 37.75, "volume": 1556892.0}, {"date": "2017-11-20", "close": 37.79, "volume": 821186.0}, {"date": "2017-11-21", "close": 37.75, "volume": 1238858.0}, {"date": "2017-11-22", "close": 38.14, "volume": 1206254.0}, {"date": "2017-11-24", "close": 38.05, "volume": 326606.0}, {"date": "2017-11-27", "close": 38.38, "volume": 1080207.0}, {"date": "2017-11-28", "close": 38.92, "volume": 981688.0}, {"date": "2017-11-29", "close": 39.5, "volume": 1500712.0}, {"date": "2017-11-30", "close": 39.42, "volume": 1584083.0}, {"date": "2017-12-01", "close": 39.32, "volume": 1749107.0}, {"date": "2017-12-04", "close": 39.28, "volume": 1214463.0}, {"date": "2017-12-05", "close": 39.24, "volume": 1153805.0}, {"date": "2017-12-06", "close": 39.32, "volume": 1096063.0}, {"date": "2017-12-07", "close": 39.75, "volume": 1467580.0}, {"date": "2017-12-08", "close": 40.22, "volume": 1972178.0}, {"date": "2017-12-11", "close": 40.34, "volume": 2622127.0}, {"date": "2017-12-12", "close": 40.59, "volume": 2816345.0}, {"date": "2017-12-13", "close": 40.07, "volume": 2885241.0}, {"date": "2017-12-14", "close": 39.31, "volume": 1541237.0}, {"date": "2017-12-15", "close": 39.51, "volume": 3655754.0}, {"date": "2017-12-18", "close": 40.39, "volume": 1993177.0}, {"date": "2017-12-19", "close": 40.8, "volume": 1553686.0}, {"date": "2017-12-20", "close": 40.74, "volume": 1690410.0}, {"date": "2017-12-21", "close": 40.9, "volume": 997883.0}, {"date": "2017-12-22", "close": 40.82, "volume": 519890.0}, {"date": "2017-12-26", "close": 40.78, "volume": 565287.0}, {"date": "2017-12-27", "close": 40.87, "volume": 985168.0}, {"date": "2017-12-28", "close": 41.19, "volume": 1260059.0}, {"date": "2017-12-29", "close": 40.67, "volume": 1146573.0}, {"date": "2018-01-02", "close": 41.35, "volume": 1488058.0}, {"date": "2018-01-03", "close": 41.56, "volume": 1107507.0}, {"date": "2018-01-04", "close": 42.06, "volume": 1265884.0}, {"date": "2018-01-05", "close": 42.02, "volume": 1149601.0}, {"date": "2018-01-08", "close": 41.86, "volume": 983963.0}, {"date": "2018-01-09", "close": 41.99, "volume": 915419.0}, {"date": "2018-01-10", "close": 42.24, "volume": 1597904.0}, {"date": "2018-01-11", "close": 42.99, "volume": 1105598.0}, {"date": "2018-01-12", "close": 43.47, "volume": 1153170.0}, {"date": "2018-01-16", "close": 43.19, "volume": 1098096.0}, {"date": "2018-01-17", "close": 43.19, "volume": 1475923.0}, {"date": "2018-01-18", "close": 42.7, "volume": 1197844.0}, {"date": "2018-01-19", "close": 42.96, "volume": 1539508.0}, {"date": "2018-01-22", "close": 42.85, "volume": 1568001.0}, {"date": "2018-01-23", "close": 43.13, "volume": 933154.0}, {"date": "2018-01-24", "close": 42.87, "volume": 1203421.0}, {"date": "2018-01-25", "close": 42.55, "volume": 1797541.0}, {"date": "2018-01-26", "close": 42.83, "volume": 1033053.0}, {"date": "2018-01-29", "close": 42.71, "volume": 1304910.0}, {"date": "2018-01-30", "close": 42.19, "volume": 1458174.0}, {"date": "2018-01-31", "close": 42.03, "volume": 1690999.0}, {"date": "2018-02-01", "close": 41.79, "volume": 909589.0}, {"date": "2018-02-02", "close": 40.93, "volume": 1397967.0}, {"date": "2018-02-05", "close": 39.46, "volume": 2259954.0}, {"date": "2018-02-06", "close": 40.53, "volume": 2812963.0}, {"date": "2018-02-07", "close": 40.35, "volume": 1265559.0}, {"date": "2018-02-08", "close": 38.86, "volume": 1413863.0}, {"date": "2018-02-09", "close": 38.92, "volume": 1933191.0}, {"date": "2018-02-12", "close": 40.16, "volume": 2330333.0}, {"date": "2018-02-13", "close": 40.53, "volume": 2094846.0}, {"date": "2018-02-14", "close": 41.44, "volume": 2008160.0}, {"date": "2018-02-15", "close": 41.77, "volume": 2005766.0}, {"date": "2018-02-16", "close": 41.77, "volume": 1793711.0}, {"date": "2018-02-20", "close": 41.46, "volume": 1534722.0}, {"date": "2018-02-21", "close": 41.58, "volume": 2193531.0}, {"date": "2018-02-22", "close": 40.05, "volume": 3352545.0}, {"date": "2018-02-23", "close": 40.1, "volume": 2315173.0}, {"date": "2018-02-26", "close": 40.44, "volume": 2906627.0}, {"date": "2018-02-27", "close": 39.33, "volume": 2007541.0}, {"date": "2018-02-28", "close": 39.48, "volume": 3095590.0}, {"date": "2018-03-01", "close": 39.38, "volume": 1940695.0}, {"date": "2018-03-02", "close": 38.99, "volume": 2380483.0}, {"date": "2018-03-05", "close": 38.92, "volume": 2184431.0}, {"date": "2018-03-06", "close": 39.55, "volume": 1982828.0}, {"date": "2018-03-07", "close": 39.0, "volume": 1693495.0}, {"date": "2018-03-08", "close": 38.79, "volume": 2053644.0}, {"date": "2018-03-09", "close": 39.64, "volume": 2633630.0}, {"date": "2018-03-12", "close": 39.33, "volume": 1714180.0}, {"date": "2018-03-13", "close": 39.42, "volume": 1007951.0}, {"date": "2018-03-14", "close": 39.03, "volume": 873516.0}, {"date": "2018-03-15", "close": 39.05, "volume": 741314.0}, {"date": "2018-03-16", "close": 39.55, "volume": 2229414.0}, {"date": "2018-03-19", "close": 39.25, "volume": 1376531.0}, {"date": "2018-03-20", "close": 39.4, "volume": 1136289.0}, {"date": "2018-03-21", "close": 39.5, "volume": 763604.0}, {"date": "2018-03-22", "close": 37.91, "volume": 1677018.0}, {"date": "2018-03-23", "close": 37.17, "volume": 1688090.0}, {"date": "2018-03-26", "close": 37.86, "volume": 1770875.0}, {"date": "2018-03-27", "close": 37.59, "volume": 2115822.0}, {"date": "2018-03-28", "close": 37.5, "volume": 1521718.0}, {"date": "2018-03-29", "close": 37.95, "volume": 1800143.0}, {"date": "2018-04-02", "close": 37.15, "volume": 1289003.0}, {"date": "2018-04-03", "close": 37.79, "volume": 2361151.0}, {"date": "2018-04-04", "close": 38.23, "volume": 1866995.0}, {"date": "2018-04-05", "close": 38.73, "volume": 1250598.0}, {"date": "2018-04-06", "close": 38.18, "volume": 1208364.0}, {"date": "2018-04-09", "close": 38.11, "volume": 1590376.0}, {"date": "2018-04-10", "close": 38.13, "volume": 1627719.0}, {"date": "2018-04-11", "close": 38.05, "volume": 1175113.0}, {"date": "2018-04-12", "close": 38.29, "volume": 1182805.0}, {"date": "2018-04-13", "close": 38.19, "volume": 1200348.0}, {"date": "2018-04-16", "close": 38.62, "volume": 1286177.0}, {"date": "2018-04-17", "close": 39.04, "volume": 1498891.0}, {"date": "2018-04-18", "close": 39.23, "volume": 1295036.0}, {"date": "2018-04-19", "close": 38.63, "volume": 1078178.0}, {"date": "2018-04-20", "close": 38.25, "volume": 1509338.0}, {"date": "2018-04-23", "close": 38.34, "volume": 2283799.0}, {"date": "2018-04-24", "close": 37.5, "volume": 1995501.0}, {"date": "2018-04-25", "close": 37.59, "volume": 2228139.0}, {"date": "2018-04-26", "close": 30.42, "volume": 15432040.0}, {"date": "2018-04-27", "close": 31.65, "volume": 9380921.0}, {"date": "2018-04-30", "close": 31.02, "volume": 4182381.0}, {"date": "2018-05-01", "close": 30.27, "volume": 5723825.0}, {"date": "2018-05-02", "close": 30.27, "volume": 4520871.0}, {"date": "2018-05-03", "close": 30.24, "volume": 3326574.0}, {"date": "2018-05-04", "close": 30.13, "volume": 2733356.0}, {"date": "2018-05-07", "close": 30.64, "volume": 2777310.0}, {"date": "2018-05-08", "close": 30.53, "volume": 3506724.0}, {"date": "2018-05-09", "close": 30.2, "volume": 1690217.0}, {"date": "2018-05-10", "close": 30.28, "volume": 1877901.0}, {"date": "2018-05-11", "close": 30.28, "volume": 1970787.0}, {"date": "2018-05-14", "close": 30.6, "volume": 2018772.0}, {"date": "2018-05-15", "close": 30.32, "volume": 1731485.0}, {"date": "2018-05-16", "close": 30.62, "volume": 1873767.0}, {"date": "2018-05-17", "close": 30.53, "volume": 1207393.0}, {"date": "2018-05-18", "close": 30.48, "volume": 1750715.0}, {"date": "2018-05-21", "close": 30.77, "volume": 1474258.0}, {"date": "2018-05-22", "close": 30.15, "volume": 1316917.0}, {"date": "2018-05-23", "close": 29.77, "volume": 2365097.0}, {"date": "2018-05-24", "close": 30.07, "volume": 3050475.0}, {"date": "2018-05-25", "close": 30.76, "volume": 2161043.0}, {"date": "2018-05-29", "close": 30.58, "volume": 2900194.0}, {"date": "2018-05-30", "close": 31.21, "volume": 3298222.0}, {"date": "2018-05-31", "close": 31.77, "volume": 4699239.0}, {"date": "2018-06-01", "close": 31.93, "volume": 3543768.0}, {"date": "2018-06-04", "close": 32.49, "volume": 2836013.0}, {"date": "2018-06-05", "close": 32.49, "volume": 2941311.0}, {"date": "2018-06-06", "close": 32.66, "volume": 2001433.0}, {"date": "2018-06-07", "close": 32.57, "volume": 2316487.0}, {"date": "2018-06-08", "close": 32.59, "volume": 1456097.0}, {"date": "2018-06-11", "close": 32.71, "volume": 2032002.0}, {"date": "2018-06-12", "close": 32.74, "volume": 1913313.0}, {"date": "2018-06-13", "close": 32.81, "volume": 2551150.0}, {"date": "2018-06-14", "close": 33.15, "volume": 1767439.0}, {"date": "2018-06-15", "close": 33.45, "volume": 4326008.0}, {"date": "2018-06-18", "close": 33.05, "volume": 2681065.0}, {"date": "2018-06-19", "close": 32.83, "volume": 3028340.0}, {"date": "2018-06-20", "close": 32.76, "volume": 2839447.0}, {"date": "2018-06-21", "close": 32.21, "volume": 1667965.0}, {"date": "2018-06-22", "close": 32.87, "volume": 3878588.0}, {"date": "2018-06-25", "close": 32.37, "volume": 1597817.0}, {"date": "2018-06-26", "close": 32.1, "volume": 2236093.0}, {"date": "2018-06-27", "close": 31.69, "volume": 2048079.0}, {"date": "2018-06-28", "close": 31.79, "volume": 1244404.0}, {"date": "2018-06-29", "close": 31.9, "volume": 1981152.0}, {"date": "2018-07-02", "close": 31.75, "volume": 1936676.0}, {"date": "2018-07-03", "close": 31.76, "volume": 991703.0}, {"date": "2018-07-05", "close": 32.13, "volume": 1877263.0}, {"date": "2018-07-06", "close": 32.53, "volume": 1374349.0}, {"date": "2018-07-09", "close": 33.09, "volume": 1749624.0}, {"date": "2018-07-10", "close": 33.19, "volume": 2698612.0}, {"date": "2018-07-11", "close": 32.58, "volume": 1872615.0}, {"date": "2018-07-12", "close": 32.82, "volume": 1670548.0}, {"date": "2018-07-13", "close": 33.46, "volume": 2461672.0}, {"date": "2018-07-16", "close": 33.34, "volume": 1736900.0}, {"date": "2018-07-17", "close": 33.66, "volume": 1450312.0}, {"date": "2018-07-18", "close": 33.7, "volume": 1226623.0}, {"date": "2018-07-19", "close": 34.19, "volume": 1799165.0}, {"date": "2018-07-20", "close": 33.78, "volume": 1943748.0}, {"date": "2018-07-23", "close": 34.22, "volume": 1667208.0}, {"date": "2018-07-24", "close": 33.66, "volume": 1585256.0}, {"date": "2018-07-25", "close": 33.7, "volume": 3943327.0}, {"date": "2018-07-26", "close": 34.84, "volume": 5745215.0}, {"date": "2018-07-27", "close": 33.95, "volume": 3127247.0}, {"date": "2018-07-30", "close": 33.53, "volume": 2372868.0}, {"date": "2018-07-31", "close": 33.52, "volume": 2582978.0}, {"date": "2018-08-01", "close": 33.22, "volume": 3296602.0}, {"date": "2018-08-02", "close": 33.22, "volume": 3558928.0}, {"date": "2018-08-03", "close": 33.44, "volume": 2682343.0}, {"date": "2018-08-06", "close": 33.1, "volume": 1645540.0}, {"date": "2018-08-07", "close": 34.37, "volume": 2400658.0}, {"date": "2018-08-08", "close": 33.95, "volume": 1688235.0}, {"date": "2018-08-09", "close": 33.97, "volume": 1735476.0}, {"date": "2018-08-10", "close": 33.75, "volume": 1482191.0}, {"date": "2018-08-13", "close": 33.18, "volume": 2374855.0}, {"date": "2018-08-14", "close": 33.44, "volume": 2851721.0}, {"date": "2018-08-15", "close": 33.17, "volume": 2979741.0}, {"date": "2018-08-16", "close": 33.2, "volume": 1426073.0}, {"date": "2018-08-17", "close": 33.16, "volume": 1530747.0}, {"date": "2018-08-20", "close": 33.23, "volume": 2531974.0}, {"date": "2018-08-21", "close": 33.42, "volume": 2734914.0}, {"date": "2018-08-22", "close": 32.94, "volume": 1479102.0}, {"date": "2018-08-23", "close": 33.2, "volume": 1977451.0}, {"date": "2018-08-24", "close": 33.61, "volume": 2084141.0}, {"date": "2018-08-27", "close": 34.05, "volume": 2378937.0}, {"date": "2018-08-28", "close": 34.12, "volume": 1457259.0}, {"date": "2018-08-29", "close": 34.69, "volume": 2152683.0}, {"date": "2018-08-30", "close": 34.33, "volume": 2074746.0}, {"date": "2018-08-31", "close": 34.52, "volume": 1706566.0}, {"date": "2018-09-04", "close": 34.27, "volume": 2645492.0}, {"date": "2018-09-05", "close": 34.01, "volume": 2437189.0}, {"date": "2018-09-06", "close": 33.71, "volume": 1340745.0}, {"date": "2018-09-07", "close": 33.28, "volume": 1430177.0}, {"date": "2018-09-10", "close": 33.21, "volume": 1798098.0}, {"date": "2018-09-11", "close": 33.25, "volume": 2259258.0}, {"date": "2018-09-12", "close": 32.91, "volume": 1866745.0}, {"date": "2018-09-13", "close": 33.0, "volume": 2024472.0}, {"date": "2018-09-14", "close": 32.78, "volume": 2625535.0}, {"date": "2018-09-17", "close": 32.04, "volume": 2658976.0}, {"date": "2018-09-18", "close": 32.29, "volume": 2784871.0}, {"date": "2018-09-19", "close": 32.42, "volume": 1829403.0}, {"date": "2018-09-20", "close": 33.02, "volume": 3629040.0}, {"date": "2018-09-21", "close": 32.39, "volume": 5436711.0}, {"date": "2018-09-24", "close": 31.72, "volume": 2515996.0}, {"date": "2018-09-25", "close": 31.89, "volume": 2279198.0}, {"date": "2018-09-26", "close": 31.82, "volume": 2026264.0}, {"date": "2018-09-27", "close": 31.72, "volume": 2004585.0}, {"date": "2018-09-28", "close": 31.67, "volume": 2193944.0}, {"date": "2018-10-01", "close": 31.62, "volume": 2327130.0}, {"date": "2018-10-02", "close": 31.28, "volume": 2732769.0}, {"date": "2018-10-03", "close": 31.01, "volume": 2094963.0}, {"date": "2018-10-04", "close": 30.34, "volume": 2659988.0}, {"date": "2018-10-05", "close": 30.04, "volume": 3410926.0}, {"date": "2018-10-08", "close": 30.19, "volume": 2155886.0}, {"date": "2018-10-09", "close": 29.73, "volume": 2558819.0}, {"date": "2018-10-10", "close": 28.59, "volume": 5707422.0}, {"date": "2018-10-11", "close": 28.32, "volume": 5770254.0}, {"date": "2018-10-12", "close": 28.53, "volume": 3285355.0}, {"date": "2018-10-15", "close": 28.53, "volume": 1829507.0}, {"date": "2018-10-16", "close": 29.42, "volume": 2745778.0}, {"date": "2018-10-17", "close": 28.61, "volume": 3686657.0}, {"date": "2018-10-18", "close": 27.98, "volume": 3798555.0}, {"date": "2018-10-19", "close": 27.76, "volume": 1768026.0}, {"date": "2018-10-22", "close": 27.35, "volume": 2543982.0}, {"date": "2018-10-23", "close": 26.99, "volume": 3513345.0}, {"date": "2018-10-24", "close": 25.68, "volume": 4522618.0}, {"date": "2018-10-25", "close": 26.6, "volume": 6766181.0}, {"date": "2018-10-26", "close": 26.38, "volume": 5581215.0}, {"date": "2018-10-29", "close": 26.62, "volume": 4690856.0}, {"date": "2018-10-30", "close": 26.68, "volume": 4358860.0}, {"date": "2018-10-31", "close": 27.27, "volume": 5527169.0}, {"date": "2018-11-01", "close": 27.67, "volume": 4067915.0}, {"date": "2018-11-02", "close": 27.77, "volume": 2347188.0}, {"date": "2018-11-05", "close": 27.76, "volume": 1879523.0}, {"date": "2018-11-06", "close": 27.87, "volume": 2071681.0}, {"date": "2018-11-07", "close": 28.39, "volume": 3055913.0}, {"date": "2018-11-08", "close": 28.66, "volume": 4037227.0}, {"date": "2018-11-09", "close": 27.73, "volume": 2685715.0}, {"date": "2018-11-12", "close": 27.23, "volume": 2902320.0}, {"date": "2018-11-13", "close": 27.06, "volume": 2839518.0}, {"date": "2018-11-14", "close": 27.71, "volume": 3314725.0}, {"date": "2018-11-15", "close": 27.8, "volume": 3045165.0}, {"date": "2018-11-16", "close": 28.4, "volume": 4358269.0}, {"date": "2018-11-19", "close": 27.49, "volume": 2283181.0}, {"date": "2018-11-20", "close": 26.95, "volume": 3817159.0}, {"date": "2018-11-21", "close": 27.29, "volume": 1768334.0}, {"date": "2018-11-23", "close": 27.34, "volume": 529153.0}, {"date": "2018-11-26", "close": 27.79, "volume": 2092680.0}, {"date": "2018-11-27", "close": 27.62, "volume": 2259168.0}, {"date": "2018-11-28", "close": 28.03, "volume": 3633642.0}, {"date": "2018-11-29", "close": 27.78, "volume": 2315357.0}, {"date": "2018-11-30", "close": 27.84, "volume": 2670315.0}, {"date": "2018-12-03", "close": 28.27, "volume": 2802126.0}, {"date": "2018-12-04", "close": 26.66, "volume": 2391447.0}, {"date": "2018-12-06", "close": 26.36, "volume": 3506243.0}, {"date": "2018-12-07", "close": 25.63, "volume": 2534505.0}, {"date": "2018-12-10", "close": 25.63, "volume": 2403510.0}, {"date": "2018-12-11", "close": 25.31, "volume": 2784484.0}, {"date": "2018-12-12", "close": 25.83, "volume": 4465399.0}, {"date": "2018-12-13", "close": 25.23, "volume": 2134488.0}, {"date": "2018-12-14", "close": 24.6, "volume": 2486737.0}, {"date": "2018-12-17", "close": 24.55, "volume": 3266401.0}, {"date": "2018-12-18", "close": 24.55, "volume": 4663206.0}, {"date": "2018-12-19", "close": 24.33, "volume": 4653748.0}, {"date": "2018-12-20", "close": 23.84, "volume": 4419599.0}, {"date": "2018-12-21", "close": 23.57, "volume": 6377787.0}, {"date": "2018-12-24", "close": 23.9, "volume": 2894312.0}, {"date": "2018-12-26", "close": 24.75, "volume": 4338862.0}, {"date": "2018-12-27", "close": 24.09, "volume": 3645383.0}, {"date": "2018-12-28", "close": 23.96, "volume": 2961489.0}, {"date": "2018-12-31", "close": 23.73, "volume": 2979939.0}, {"date": "2019-01-02", "close": 23.7, "volume": 4174871.0}, {"date": "2019-01-03", "close": 22.91, "volume": 5007627.0}, {"date": "2019-01-04", "close": 23.83, "volume": 3196529.0}, {"date": "2019-01-07", "close": 24.17, "volume": 3429548.0}, {"date": "2019-01-08", "close": 24.82, "volume": 3407060.0}, {"date": "2019-01-09", "close": 25.78, "volume": 3574886.0}, {"date": "2019-01-10", "close": 26.19, "volume": 4481118.0}, {"date": "2019-01-11", "close": 26.32, "volume": 3611644.0}, {"date": "2019-01-14", "close": 26.65, "volume": 2921870.0}, {"date": "2019-01-15", "close": 26.66, "volume": 3141096.0}, {"date": "2019-01-16", "close": 26.82, "volume": 2433990.0}, {"date": "2019-01-17", "close": 26.9, "volume": 2914639.0}, {"date": "2019-01-18", "close": 26.25, "volume": 5843068.0}, {"date": "2019-01-22", "close": 25.9, "volume": 2746550.0}, {"date": "2019-01-23", "close": 25.81, "volume": 3458902.0}, {"date": "2019-01-24", "close": 26.24, "volume": 3668113.0}, {"date": "2019-01-25", "close": 26.08, "volume": 2345767.0}, {"date": "2019-01-28", "close": 26.3, "volume": 2642785.0}, {"date": "2019-01-29", "close": 26.27, "volume": 1914716.0}, {"date": "2019-01-30", "close": 26.57, "volume": 1976358.0}, {"date": "2019-01-31", "close": 26.22, "volume": 1712408.0}, {"date": "2019-02-01", "close": 26.43, "volume": 2214830.0}, {"date": "2019-02-04", "close": 27.17, "volume": 2929264.0}, {"date": "2019-02-05", "close": 27.17, "volume": 2566559.0}, {"date": "2019-02-06", "close": 27.03, "volume": 2155624.0}, {"date": "2019-02-07", "close": 26.25, "volume": 1368614.0}, {"date": "2019-02-08", "close": 26.23, "volume": 1777027.0}, {"date": "2019-02-11", "close": 26.42, "volume": 1262450.0}, {"date": "2019-02-12", "close": 26.7, "volume": 2391558.0}, {"date": "2019-02-13", "close": 26.75, "volume": 2428195.0}, {"date": "2019-02-14", "close": 26.46, "volume": 1999505.0}, {"date": "2019-02-15", "close": 27.15, "volume": 3000287.0}, {"date": "2019-02-19", "close": 27.0, "volume": 2097373.0}, {"date": "2019-02-20", "close": 26.97, "volume": 2544606.0}, {"date": "2019-02-21", "close": 27.34, "volume": 1734844.0}, {"date": "2019-02-22", "close": 27.33, "volume": 2020819.0}, {"date": "2019-02-25", "close": 27.52, "volume": 2030060.0}, {"date": "2019-02-26", "close": 27.26, "volume": 2115594.0}, {"date": "2019-02-27", "close": 27.26, "volume": 3858010.0}, {"date": "2019-02-28", "close": 27.7, "volume": 6203730.0}, {"date": "2019-03-01", "close": 27.82, "volume": 4115539.0}, {"date": "2019-03-04", "close": 28.1, "volume": 3346868.0}, {"date": "2019-03-05", "close": 27.78, "volume": 3754340.0}, {"date": "2019-03-06", "close": 28.47, "volume": 3793311.0}, {"date": "2019-03-07", "close": 27.8, "volume": 2335884.0}, {"date": "2019-03-08", "close": 27.35, "volume": 2410860.0}, {"date": "2019-03-11", "close": 27.32, "volume": 2397480.0}, {"date": "2019-03-12", "close": 26.87, "volume": 3459940.0}, {"date": "2019-03-13", "close": 27.34, "volume": 4477520.0}, {"date": "2019-03-14", "close": 27.88, "volume": 3907483.0}, {"date": "2019-03-15", "close": 27.86, "volume": 4648670.0}, {"date": "2019-03-18", "close": 28.32, "volume": 1930907.0}, {"date": "2019-03-19", "close": 28.64, "volume": 2793489.0}, {"date": "2019-03-20", "close": 28.7, "volume": 3136679.0}, {"date": "2019-03-21", "close": 29.01, "volume": 1364970.0}, {"date": "2019-03-22", "close": 28.36, "volume": 1689221.0}, {"date": "2019-03-25", "close": 28.34, "volume": 1577579.0}, {"date": "2019-03-26", "close": 28.32, "volume": 2067108.0}, {"date": "2019-03-27", "close": 28.21, "volume": 1697314.0}, {"date": "2019-03-28", "close": 28.21, "volume": 2254467.0}, {"date": "2019-03-29", "close": 28.38, "volume": 3601097.0}, {"date": "2019-04-01", "close": 29.21, "volume": 2414698.0}, {"date": "2019-04-02", "close": 29.17, "volume": 1604718.0}, {"date": "2019-04-03", "close": 29.64, "volume": 2519126.0}, {"date": "2019-04-04", "close": 29.76, "volume": 2412545.0}, {"date": "2019-04-05", "close": 30.05, "volume": 2653826.0}, {"date": "2019-04-08", "close": 30.18, "volume": 2024279.0}, {"date": "2019-04-09", "close": 30.06, "volume": 1861159.0}, {"date": "2019-04-10", "close": 30.33, "volume": 1169647.0}, {"date": "2019-04-11", "close": 30.39, "volume": 1215677.0}, {"date": "2019-04-12", "close": 30.82, "volume": 1400200.0}, {"date": "2019-04-15", "close": 31.03, "volume": 1385233.0}, {"date": "2019-04-16", "close": 31.11, "volume": 1345476.0}, {"date": "2019-04-17", "close": 31.12, "volume": 1510341.0}, {"date": "2019-04-18", "close": 30.78, "volume": 1988652.0}, {"date": "2019-04-22", "close": 30.61, "volume": 2236079.0}, {"date": "2019-04-23", "close": 31.34, "volume": 2468048.0}, {"date": "2019-04-24", "close": 31.44, "volume": 2777798.0}, {"date": "2019-04-25", "close": 29.66, "volume": 4843583.0}, {"date": "2019-04-26", "close": 30.04, "volume": 2760474.0}, {"date": "2019-04-29", "close": 30.08, "volume": 3563807.0}, {"date": "2019-04-30", "close": 30.1, "volume": 3508290.0}, {"date": "2019-05-01", "close": 29.64, "volume": 3407377.0}, {"date": "2019-05-02", "close": 29.05, "volume": 3458623.0}, {"date": "2019-05-03", "close": 28.79, "volume": 3693411.0}, {"date": "2019-05-06", "close": 28.5, "volume": 2830262.0}, {"date": "2019-05-07", "close": 27.98, "volume": 2906449.0}, {"date": "2019-05-08", "close": 27.83, "volume": 2019384.0}, {"date": "2019-05-09", "close": 27.42, "volume": 3652896.0}, {"date": "2019-05-10", "close": 27.32, "volume": 7314997.0}, {"date": "2019-05-13", "close": 26.78, "volume": 3530424.0}, {"date": "2019-05-14", "close": 27.02, "volume": 3736137.0}, {"date": "2019-05-15", "close": 27.08, "volume": 3087107.0}, {"date": "2019-05-16", "close": 27.44, "volume": 5169646.0}, {"date": "2019-05-17", "close": 27.1, "volume": 2173949.0}, {"date": "2019-05-20", "close": 26.87, "volume": 1973099.0}, {"date": "2019-05-21", "close": 27.16, "volume": 1524597.0}, {"date": "2019-05-22", "close": 27.0, "volume": 2808070.0}, {"date": "2019-05-23", "close": 26.48, "volume": 3087326.0}, {"date": "2019-05-24", "close": 26.54, "volume": 2480418.0}, {"date": "2019-05-28", "close": 26.32, "volume": 2911475.0}, {"date": "2019-05-29", "close": 26.05, "volume": 1812846.0}, {"date": "2019-05-30", "close": 25.84, "volume": 3241414.0}, {"date": "2019-05-31", "close": 25.65, "volume": 2437506.0}, {"date": "2019-06-03", "close": 25.63, "volume": 2601147.0}, {"date": "2019-06-04", "close": 26.39, "volume": 3107605.0}, {"date": "2019-06-05", "close": 26.38, "volume": 2620061.0}, {"date": "2019-06-06", "close": 25.94, "volume": 2825410.0}, {"date": "2019-06-07", "close": 26.56, "volume": 2429942.0}, {"date": "2019-06-10", "close": 26.75, "volume": 2256804.0}, {"date": "2019-06-11", "close": 26.73, "volume": 3373465.0}, {"date": "2019-06-12", "close": 26.19, "volume": 3000559.0}, {"date": "2019-06-13", "close": 26.37, "volume": 2477210.0}, {"date": "2019-06-14", "close": 26.24, "volume": 1096651.0}, {"date": "2019-06-17", "close": 26.17, "volume": 1047753.0}, {"date": "2019-06-18", "close": 26.33, "volume": 1518564.0}, {"date": "2019-06-19", "close": 26.52, "volume": 2076969.0}, {"date": "2019-06-20", "close": 26.67, "volume": 1910241.0}, {"date": "2019-06-21", "close": 26.64, "volume": 3803739.0}, {"date": "2019-06-24", "close": 26.22, "volume": 3076713.0}, {"date": "2019-06-25", "close": 26.27, "volume": 4267614.0}, {"date": "2019-06-26", "close": 26.18, "volume": 1692812.0}, {"date": "2019-06-27", "close": 26.26, "volume": 3886442.0}, {"date": "2019-06-28", "close": 26.61, "volume": 4293065.0}, {"date": "2019-07-01", "close": 27.05, "volume": 2549785.0}, {"date": "2019-07-02", "close": 26.55, "volume": 2508755.0}, {"date": "2019-07-03", "close": 26.69, "volume": 1628505.0}, {"date": "2019-07-05", "close": 26.64, "volume": 2712167.0}, {"date": "2019-07-08", "close": 26.13, "volume": 2326648.0}, {"date": "2019-07-09", "close": 26.03, "volume": 2860621.0}, {"date": "2019-07-10", "close": 26.16, "volume": 1565450.0}, {"date": "2019-07-11", "close": 26.24, "volume": 1502401.0}, {"date": "2019-07-12", "close": 26.82, "volume": 1846814.0}, {"date": "2019-07-15", "close": 26.9, "volume": 1817285.0}, {"date": "2019-07-16", "close": 26.99, "volume": 2177254.0}, {"date": "2019-07-17", "close": 26.02, "volume": 2323462.0}, {"date": "2019-07-18", "close": 25.68, "volume": 4308865.0}, {"date": "2019-07-19", "close": 24.94, "volume": 4450972.0}, {"date": "2019-07-22", "close": 25.03, "volume": 5534384.0}, {"date": "2019-07-23", "close": 25.85, "volume": 3408273.0}, {"date": "2019-07-24", "close": 26.24, "volume": 2085731.0}, {"date": "2019-07-25", "close": 27.58, "volume": 4345624.0}, {"date": "2019-07-26", "close": 27.73, "volume": 3627043.0}, {"date": "2019-07-29", "close": 27.35, "volume": 3230428.0}, {"date": "2019-07-30", "close": 26.9, "volume": 2636588.0}, {"date": "2019-07-31", "close": 26.93, "volume": 4034617.0}, {"date": "2019-08-01", "close": 26.15, "volume": 3083115.0}, {"date": "2019-08-02", "close": 25.55, "volume": 1740130.0}, {"date": "2019-08-05", "close": 25.09, "volume": 3576905.0}, {"date": "2019-08-06", "close": 25.55, "volume": 2055473.0}, {"date": "2019-08-07", "close": 25.57, "volume": 3343109.0}, {"date": "2019-08-08", "close": 25.94, "volume": 1827871.0}, {"date": "2019-08-09", "close": 25.44, "volume": 1853287.0}, {"date": "2019-08-12", "close": 25.04, "volume": 1183322.0}, {"date": "2019-08-13", "close": 25.35, "volume": 1934650.0}, {"date": "2019-08-14", "close": 24.75, "volume": 2245005.0}, {"date": "2019-08-15", "close": 24.59, "volume": 2581451.0}, {"date": "2019-08-16", "close": 25.57, "volume": 3123321.0}, {"date": "2019-08-19", "close": 26.31, "volume": 3050420.0}, {"date": "2019-08-20", "close": 26.07, "volume": 1917326.0}, {"date": "2019-08-21", "close": 26.0, "volume": 3366697.0}, {"date": "2019-08-22", "close": 25.93, "volume": 2489345.0}, {"date": "2019-08-23", "close": 25.46, "volume": 3482987.0}, {"date": "2019-08-26", "close": 25.4, "volume": 3049413.0}, {"date": "2019-08-27", "close": 25.03, "volume": 3686607.0}, {"date": "2019-08-28", "close": 25.65, "volume": 2050648.0}, {"date": "2019-08-29", "close": 26.19, "volume": 1654834.0}, {"date": "2019-08-30", "close": 26.27, "volume": 1786939.0}, {"date": "2019-09-03", "close": 26.0, "volume": 2482608.0}, {"date": "2019-09-04", "close": 26.41, "volume": 1792412.0}, {"date": "2019-09-05", "close": 26.91, "volume": 1932373.0}, {"date": "2019-09-06", "close": 26.9, "volume": 2184790.0}, {"date": "2019-09-09", "close": 27.4, "volume": 1905018.0}, {"date": "2019-09-10", "close": 28.66, "volume": 4393045.0}, {"date": "2019-09-11", "close": 29.08, "volume": 2836702.0}, {"date": "2019-09-12", "close": 32.55, "volume": 6981717.0}, {"date": "2019-09-13", "close": 32.74, "volume": 3560532.0}, {"date": "2019-09-16", "close": 32.06, "volume": 2919053.0}, {"date": "2019-09-17", "close": 32.23, "volume": 2389703.0}, {"date": "2019-09-18", "close": 31.94, "volume": 2350459.0}, {"date": "2019-09-19", "close": 31.89, "volume": 3677721.0}, {"date": "2019-09-20", "close": 31.79, "volume": 4206557.0}, {"date": "2019-09-23", "close": 31.89, "volume": 2299359.0}, {"date": "2019-09-24", "close": 31.615, "volume": 2002200.0}, {"date": "2019-09-25", "close": 31.61, "volume": 1906450.0}, {"date": "2019-09-26", "close": 31.43, "volume": 1701738.0}, {"date": "2019-09-27", "close": 31.33, "volume": 1739153.0}, {"date": "2019-09-30", "close": 31.45, "volume": 2479696.0}, {"date": "2019-10-01", "close": 30.82, "volume": 2015402.0}, {"date": "2019-10-02", "close": 30.13, "volume": 2372684.0}, {"date": "2019-10-03", "close": 30.34, "volume": 2050948.0}, {"date": "2019-10-04", "close": 30.51, "volume": 1223602.0}, {"date": "2019-10-07", "close": 30.29, "volume": 1340237.0}, {"date": "2019-10-08", "close": 29.89, "volume": 1952767.0}, {"date": "2019-10-09", "close": 29.61, "volume": 1807215.0}, {"date": "2019-10-10", "close": 30.21, "volume": 1681109.0}, {"date": "2019-10-11", "close": 30.815, "volume": 2368224.0}, {"date": "2019-10-14", "close": 30.745, "volume": 1230228.0}, {"date": "2019-10-15", "close": 31.03, "volume": 1009936.0}, {"date": "2019-10-16", "close": 31.18, "volume": 1096183.0}, {"date": "2019-10-17", "close": 31.23, "volume": 1511725.0}, {"date": "2019-10-18", "close": 31.245, "volume": 1276597.0}, {"date": "2019-10-21", "close": 31.65, "volume": 1304199.0}, {"date": "2019-10-22", "close": 31.89, "volume": 1821633.0}, {"date": "2019-10-23", "close": 31.92, "volume": 1164851.0}, {"date": "2019-10-24", "close": 31.79, "volume": 1322426.0}, {"date": "2019-10-25", "close": 31.63, "volume": 1662653.0}, {"date": "2019-10-28", "close": 31.67, "volume": 1292165.0}, {"date": "2019-10-29", "close": 31.61, "volume": 1055376.0}, {"date": "2019-10-30", "close": 31.48, "volume": 1642055.0}, {"date": "2019-10-31", "close": 33.99, "volume": 4762805.0}, {"date": "2019-11-01", "close": 35.14, "volume": 3736787.0}, {"date": "2019-11-04", "close": 35.84, "volume": 2626529.0}, {"date": "2019-11-05", "close": 35.69, "volume": 1834612.0}, {"date": "2019-11-06", "close": 35.41, "volume": 1568588.0}, {"date": "2019-11-07", "close": 35.1, "volume": 2118579.0}, {"date": "2019-11-08", "close": 35.2, "volume": 1899210.0}, {"date": "2019-11-11", "close": 35.25, "volume": 3450157.0}, {"date": "2019-11-12", "close": 36.18, "volume": 2787233.0}, {"date": "2019-11-13", "close": 35.21, "volume": 2468930.0}, {"date": "2019-11-14", "close": 35.17, "volume": 1696439.0}, {"date": "2019-11-15", "close": 35.55, "volume": 2667452.0}, {"date": "2019-11-18", "close": 35.865, "volume": 4040704.0}, {"date": "2019-11-19", "close": 35.21, "volume": 2743247.0}, {"date": "2019-11-20", "close": 35.15, "volume": 3720236.0}, {"date": "2019-11-21", "close": 34.89, "volume": 1770516.0}, {"date": "2019-11-22", "close": 35.0, "volume": 2909302.0}, {"date": "2019-11-25", "close": 35.39, "volume": 3639981.0}, {"date": "2019-11-26", "close": 35.6, "volume": 3086448.0}, {"date": "2019-11-27", "close": 35.66, "volume": 1504542.0}, {"date": "2019-11-29", "close": 35.28, "volume": 683893.0}, {"date": "2019-12-02", "close": 35.32, "volume": 2813670.0}, {"date": "2019-12-03", "close": 34.42, "volume": 3557701.0}, {"date": "2019-12-04", "close": 35.01, "volume": 2039232.0}, {"date": "2019-12-05", "close": 35.54, "volume": 2662744.0}, {"date": "2019-12-06", "close": 35.75, "volume": 1601564.0}, {"date": "2019-12-09", "close": 35.62, "volume": 2297624.0}, {"date": "2019-12-10", "close": 35.48, "volume": 1588043.0}, {"date": "2019-12-11", "close": 35.77, "volume": 1750494.0}, {"date": "2019-12-12", "close": 36.005, "volume": 2534033.0}, {"date": "2019-12-13", "close": 36.11, "volume": 2463589.0}, {"date": "2019-12-16", "close": 35.94, "volume": 2482966.0}, {"date": "2019-12-17", "close": 36.06, "volume": 2383410.0}, {"date": "2019-12-18", "close": 36.33, "volume": 2604228.0}, {"date": "2019-12-19", "close": 35.75, "volume": 3118335.0}, {"date": "2019-12-20", "close": 35.93, "volume": 4278689.0}, {"date": "2019-12-23", "close": 35.79, "volume": 1111014.0}, {"date": "2019-12-24", "close": 35.89, "volume": 339073.0}, {"date": "2019-12-26", "close": 35.89, "volume": 528377.0}, {"date": "2019-12-27", "close": 35.87, "volume": 900603.0}, {"date": "2019-12-30", "close": 35.7, "volume": 1103446.0}, {"date": "2019-12-31", "close": 35.7, "volume": 1210672.0}, {"date": "2020-01-02", "close": 35.8, "volume": 1673809.0}, {"date": "2020-01-03", "close": 35.39, "volume": 1377476.0}, {"date": "2020-01-06", "close": 34.86, "volume": 1972658.0}, {"date": "2020-01-07", "close": 34.67, "volume": 2196839.0}, {"date": "2020-01-08", "close": 34.59, "volume": 2122968.0}, {"date": "2020-01-09", "close": 34.65, "volume": 2525877.0}, {"date": "2020-01-10", "close": 34.09, "volume": 1232749.0}, {"date": "2020-01-13", "close": 34.13, "volume": 1757653.0}, {"date": "2020-01-14", "close": 34.34, "volume": 1891472.0}, {"date": "2020-01-15", "close": 33.92, "volume": 1216332.0}, {"date": "2020-01-16", "close": 34.745, "volume": 1478707.0}, {"date": "2020-01-17", "close": 34.61, "volume": 2232197.0}, {"date": "2020-01-21", "close": 34.23, "volume": 1550144.0}, {"date": "2020-01-22", "close": 33.92, "volume": 1358066.0}, {"date": "2020-01-23", "close": 34.355, "volume": 1582427.0}, {"date": "2020-01-24", "close": 33.61, "volume": 1179799.0}, {"date": "2020-01-27", "close": 33.06, "volume": 1615603.0}, {"date": "2020-01-28", "close": 33.44, "volume": 1127387.0}, {"date": "2020-01-29", "close": 33.485, "volume": 808333.0}, {"date": "2020-01-30", "close": 33.61, "volume": 933500.0}, {"date": "2020-01-31", "close": 32.685, "volume": 1602574.0}, {"date": "2020-02-03", "close": 32.575, "volume": 1962469.0}, {"date": "2020-02-04", "close": 33.26, "volume": 1591981.0}, {"date": "2020-02-05", "close": 34.07, "volume": 1718295.0}, {"date": "2020-02-06", "close": 33.22, "volume": 1578406.0}, {"date": "2020-02-07", "close": 32.93, "volume": 1236555.0}, {"date": "2020-02-10", "close": 33.19, "volume": 1607176.0}, {"date": "2020-02-11", "close": 33.58, "volume": 923187.0}, {"date": "2020-02-12", "close": 33.745, "volume": 953648.0}, {"date": "2020-02-13", "close": 33.85, "volume": 1138587.0}, {"date": "2020-02-14", "close": 33.2, "volume": 1354564.0}, {"date": "2020-02-18", "close": 33.25, "volume": 2249794.0}, {"date": "2020-02-19", "close": 34.0, "volume": 2734362.0}, {"date": "2020-02-20", "close": 34.02, "volume": 4369963.0}, {"date": "2020-02-21", "close": 33.04, "volume": 3734442.0}, {"date": "2020-02-24", "close": 32.33, "volume": 2492767.0}, {"date": "2020-02-25", "close": 31.32, "volume": 2953064.0}, {"date": "2020-02-26", "close": 30.54, "volume": 2783931.0}, {"date": "2020-02-27", "close": 29.72, "volume": 2863378.0}, {"date": "2020-02-28", "close": 29.58, "volume": 3765109.0}, {"date": "2020-03-02", "close": 29.9, "volume": 3087411.0}, {"date": "2020-03-03", "close": 28.73, "volume": 4181355.0}, {"date": "2020-03-04", "close": 29.645, "volume": 2710133.0}, {"date": "2020-03-05", "close": 28.23, "volume": 4350590.0}, {"date": "2020-03-06", "close": 27.52, "volume": 4390181.0}, {"date": "2020-03-09", "close": 25.9, "volume": 3993468.0}, {"date": "2020-03-10", "close": 27.58, "volume": 4047135.0}, {"date": "2020-03-11", "close": 26.81, "volume": 3289745.0}, {"date": "2020-03-12", "close": 23.825, "volume": 3918897.0}, {"date": "2020-03-13", "close": 24.9, "volume": 3463224.0}, {"date": "2020-03-16", "close": 20.36, "volume": 3374052.0}, {"date": "2020-03-17", "close": 19.69, "volume": 5400359.0}, {"date": "2020-03-18", "close": 15.9, "volume": 6219469.0}, {"date": "2020-03-19", "close": 17.38, "volume": 5542636.0}, {"date": "2020-03-20", "close": 16.3, "volume": 4992173.0}, {"date": "2020-03-23", "close": 13.9, "volume": 3761842.0}, {"date": "2020-03-24", "close": 16.96, "volume": 4243279.0}, {"date": "2020-03-25", "close": 20.0, "volume": 4950119.0}, {"date": "2020-03-26", "close": 22.25, "volume": 5118757.0}, {"date": "2020-03-27", "close": 21.36, "volume": 4038088.0}, {"date": "2020-03-30", "close": 21.0, "volume": 2951031.0}, {"date": "2020-03-31", "close": 20.51, "volume": 4170363.0}, {"date": "2020-04-01", "close": 19.13, "volume": 3058691.0}, {"date": "2020-04-02", "close": 18.51, "volume": 3097342.0}, {"date": "2020-04-03", "close": 17.35, "volume": 2896818.0}, {"date": "2020-04-06", "close": 20.06, "volume": 3350705.0}, {"date": "2020-04-07", "close": 20.94, "volume": 2796892.0}, {"date": "2020-04-08", "close": 22.0, "volume": 1802377.0}, {"date": "2020-04-09", "close": 22.53, "volume": 2491765.0}, {"date": "2020-04-13", "close": 21.34, "volume": 2694373.0}, {"date": "2020-04-14", "close": 21.44, "volume": 3894632.0}, {"date": "2020-04-15", "close": 20.39, "volume": 2146759.0}, {"date": "2020-04-16", "close": 19.84, "volume": 1960627.0}, {"date": "2020-04-17", "close": 20.935, "volume": 2522814.0}, {"date": "2020-04-20", "close": 20.34, "volume": 2549936.0}, {"date": "2020-04-21", "close": 19.93, "volume": 1897405.0}, {"date": "2020-04-22", "close": 20.15, "volume": 2190945.0}, {"date": "2020-04-23", "close": 20.465, "volume": 1431159.0}, {"date": "2020-04-24", "close": 21.33, "volume": 2630885.0}, {"date": "2020-04-27", "close": 22.77, "volume": 2576522.0}, {"date": "2020-04-28", "close": 23.99, "volume": 3046173.0}, {"date": "2020-04-29", "close": 25.3, "volume": 2965582.0}, {"date": "2020-04-30", "close": 26.15, "volume": 6553803.0}, {"date": "2020-05-01", "close": 24.81, "volume": 3810792.0}, {"date": "2020-05-04", "close": 24.615, "volume": 3130304.0}, {"date": "2020-05-05", "close": 24.98, "volume": 2597310.0}, {"date": "2020-05-06", "close": 24.0, "volume": 4136036.0}, {"date": "2020-05-07", "close": 25.2, "volume": 2976299.0}, {"date": "2020-05-08", "close": 26.28, "volume": 2126278.0}, {"date": "2020-05-11", "close": 25.39, "volume": 1967563.0}, {"date": "2020-05-12", "close": 24.25, "volume": 1550932.0}, {"date": "2020-05-13", "close": 22.68, "volume": 2120282.0}, {"date": "2020-05-14", "close": 23.54, "volume": 2052643.0}, {"date": "2020-05-15", "close": 23.6, "volume": 1437195.0}, {"date": "2020-05-18", "close": 25.78, "volume": 2245787.0}, {"date": "2020-05-19", "close": 24.92, "volume": 2101105.0}, {"date": "2020-05-20", "close": 25.515, "volume": 1732666.0}, {"date": "2020-05-21", "close": 25.52, "volume": 1828900.0}, {"date": "2020-05-22", "close": 25.335, "volume": 1031345.0}, {"date": "2020-05-26", "close": 27.04, "volume": 2428838.0}, {"date": "2020-05-27", "close": 28.37, "volume": 2792114.0}, {"date": "2020-05-28", "close": 27.71, "volume": 2787939.0}, {"date": "2020-05-29", "close": 27.46, "volume": 4275996.0}, {"date": "2020-06-01", "close": 28.05, "volume": 1567228.0}, {"date": "2020-06-02", "close": 28.21, "volume": 1923418.0}, {"date": "2020-06-03", "close": 30.17, "volume": 2435570.0}, {"date": "2020-06-04", "close": 30.445, "volume": 2947321.0}, {"date": "2020-06-05", "close": 30.28, "volume": 2345874.0}, {"date": "2020-06-08", "close": 29.65, "volume": 3846570.0}, {"date": "2020-06-09", "close": 28.5, "volume": 2423462.0}, {"date": "2020-06-10", "close": 27.46, "volume": 3196014.0}, {"date": "2020-06-11", "close": 26.3, "volume": 5548724.0}, {"date": "2020-06-12", "close": 25.885, "volume": 2616311.0}, {"date": "2020-06-15", "close": 27.15, "volume": 3918000.0}, {"date": "2020-06-16", "close": 27.92, "volume": 2763888.0}, {"date": "2020-06-17", "close": 26.9, "volume": 3274332.0}, {"date": "2020-06-18", "close": 25.98, "volume": 4137668.0}, {"date": "2020-06-19", "close": 25.93, "volume": 3880420.0}, {"date": "2020-06-22", "close": 26.16, "volume": 3218213.0}, {"date": "2020-06-23", "close": 26.47, "volume": 1947701.0}, {"date": "2020-06-24", "close": 24.78, "volume": 2626041.0}, {"date": "2020-06-25", "close": 25.19, "volume": 2169612.0}, {"date": "2020-06-26", "close": 24.77, "volume": 3684186.0}, {"date": "2020-06-29", "close": 25.83, "volume": 1956268.0}, {"date": "2020-06-30", "close": 26.2, "volume": 1914769.0}, {"date": "2020-07-01", "close": 25.08, "volume": 2868904.0}, {"date": "2020-07-02", "close": 25.9, "volume": 2097077.0}, {"date": "2020-07-06", "close": 25.94, "volume": 1225160.0}, {"date": "2020-07-07", "close": 25.58, "volume": 1481549.0}, {"date": "2020-07-08", "close": 25.69, "volume": 1967902.0}, {"date": "2020-07-09", "close": 25.445, "volume": 2086620.0}, {"date": "2020-07-10", "close": 25.655, "volume": 1522301.0}, {"date": "2020-07-13", "close": 25.7, "volume": 1392598.0}, {"date": "2020-07-14", "close": 25.995, "volume": 2332741.0}, {"date": "2020-07-15", "close": 28.47, "volume": 3860451.0}, {"date": "2020-07-16", "close": 28.45, "volume": 2434521.0}, {"date": "2020-07-17", "close": 28.49, "volume": 3004886.0}, {"date": "2020-07-20", "close": 27.64, "volume": 1874027.0}, {"date": "2020-07-21", "close": 27.95, "volume": 1852210.0}, {"date": "2020-07-22", "close": 28.51, "volume": 1765659.0}, {"date": "2020-07-23", "close": 28.16, "volume": 2402928.0}, {"date": "2020-07-24", "close": 27.96, "volume": 2539679.0}, {"date": "2020-07-27", "close": 27.73, "volume": 2919828.0}, {"date": "2020-07-28", "close": 27.41, "volume": 2110628.0}, {"date": "2020-07-29", "close": 28.38, "volume": 3670059.0}, {"date": "2020-07-30", "close": 29.21, "volume": 4499684.0}, {"date": "2020-07-31", "close": 28.19, "volume": 2965983.0}, {"date": "2020-08-03", "close": 28.66, "volume": 2989106.0}, {"date": "2020-08-04", "close": 28.8, "volume": 2125733.0}, {"date": "2020-08-05", "close": 30.01, "volume": 3127594.0}, {"date": "2020-08-06", "close": 30.05, "volume": 3018304.0}, {"date": "2020-08-07", "close": 30.14, "volume": 1893251.0}, {"date": "2020-08-10", "close": 30.76, "volume": 2095548.0}, {"date": "2020-08-11", "close": 31.46, "volume": 3331873.0}, {"date": "2020-08-12", "close": 32.31, "volume": 5337859.0}, {"date": "2020-08-13", "close": 31.33, "volume": 2100221.0}, {"date": "2020-08-14", "close": 31.49, "volume": 1564552.0}, {"date": "2020-08-17", "close": 31.33, "volume": 2647051.0}, {"date": "2020-08-18", "close": 31.05, "volume": 3074348.0}, {"date": "2020-08-19", "close": 31.34, "volume": 1659836.0}, {"date": "2020-08-20", "close": 30.945, "volume": 1718909.0}, {"date": "2020-08-21", "close": 30.92, "volume": 2409481.0}, {"date": "2020-08-24", "close": 31.65, "volume": 1260241.0}, {"date": "2020-08-25", "close": 31.74, "volume": 2468170.0}, {"date": "2020-08-26", "close": 31.86, "volume": 1996001.0}, {"date": "2020-08-27", "close": 31.76, "volume": 2369810.0}, {"date": "2020-08-28", "close": 32.62, "volume": 3476087.0}, {"date": "2020-08-31", "close": 31.74, "volume": 2551255.0}, {"date": "2020-09-01", "close": 31.82, "volume": 2335754.0}, {"date": "2020-09-02", "close": 33.19, "volume": 2996688.0}, {"date": "2020-09-03", "close": 31.61, "volume": 2399238.0}, {"date": "2020-09-04", "close": 31.8, "volume": 2117980.0}, {"date": "2020-09-08", "close": 32.12, "volume": 3749383.0}, {"date": "2020-09-09", "close": 31.74, "volume": 3649803.0}, {"date": "2020-09-10", "close": 31.31, "volume": 3883265.0}, {"date": "2020-09-11", "close": 32.16, "volume": 2803568.0}, {"date": "2020-09-14", "close": 32.34, "volume": 2866699.0}, {"date": "2020-09-15", "close": 31.85, "volume": 3980079.0}, {"date": "2020-09-16", "close": 31.65, "volume": 3502975.0}, {"date": "2020-09-17", "close": 31.61, "volume": 3209823.0}, {"date": "2020-09-18", "close": 31.03, "volume": 8026263.0}, {"date": "2020-09-21", "close": 28.92, "volume": 2972787.0}, {"date": "2020-09-22", "close": 28.48, "volume": 4228397.0}, {"date": "2020-09-23", "close": 27.89, "volume": 4156549.0}, {"date": "2020-09-24", "close": 27.2, "volume": 3009897.0}, {"date": "2020-09-25", "close": 27.08, "volume": 4196232.0}, {"date": "2020-09-28", "close": 28.26, "volume": 2102185.0}, {"date": "2020-09-29", "close": 27.65, "volume": 1836439.0}, {"date": "2020-09-30", "close": 27.73, "volume": 3656268.0}, {"date": "2020-10-01", "close": 28.01, "volume": 2226190.0}, {"date": "2020-10-02", "close": 28.51, "volume": 1716205.0}, {"date": "2020-10-05", "close": 29.53, "volume": 1887445.0}, {"date": "2020-10-06", "close": 29.46, "volume": 2537968.0}, {"date": "2020-10-07", "close": 30.32, "volume": 2004553.0}, {"date": "2020-10-08", "close": 30.72, "volume": 1542478.0}, {"date": "2020-10-09", "close": 30.52, "volume": 1547809.0}, {"date": "2020-10-12", "close": 30.85, "volume": 1366689.0}, {"date": "2020-10-13", "close": 30.94, "volume": 2587106.0}, {"date": "2020-10-14", "close": 30.96, "volume": 1530680.0}, {"date": "2020-10-15", "close": 31.8, "volume": 2009610.0}, {"date": "2020-10-16", "close": 31.89, "volume": 1808379.0}, {"date": "2020-10-19", "close": 31.47, "volume": 2319748.0}, {"date": "2020-10-20", "close": 32.06, "volume": 1763793.0}, {"date": "2020-10-21", "close": 32.1, "volume": 2569678.0}, {"date": "2020-10-22", "close": 32.225, "volume": 1878611.0}, {"date": "2020-10-23", "close": 32.88, "volume": 1496080.0}, {"date": "2020-10-26", "close": 31.72, "volume": 1865462.0}, {"date": "2020-10-27", "close": 30.9, "volume": 1822370.0}, {"date": "2020-10-28", "close": 29.77, "volume": 3552093.0}, {"date": "2020-10-29", "close": 31.68, "volume": 3233285.0}, {"date": "2020-10-30", "close": 31.99, "volume": 2905249.0}, {"date": "2020-11-02", "close": 32.945, "volume": 2376057.0}, {"date": "2020-11-03", "close": 34.39, "volume": 2488262.0}, {"date": "2020-11-04", "close": 33.36, "volume": 1715776.0}, {"date": "2020-11-05", "close": 34.84, "volume": 1202558.0}, {"date": "2020-11-06", "close": 33.96, "volume": 1352704.0}, {"date": "2020-11-09", "close": 35.44, "volume": 3260219.0}, {"date": "2020-11-10", "close": 37.01, "volume": 3535650.0}, {"date": "2020-11-11", "close": 35.8, "volume": 1736990.0}, {"date": "2020-11-12", "close": 34.86, "volume": 2020964.0}, {"date": "2020-11-13", "close": 36.04, "volume": 1968758.0}, {"date": "2020-11-16", "close": 36.8, "volume": 1226209.0}, {"date": "2020-11-17", "close": 36.49, "volume": 1853439.0}, {"date": "2020-11-18", "close": 35.66, "volume": 1733191.0}, {"date": "2020-11-19", "close": 35.33, "volume": 1639196.0}, {"date": "2020-11-20", "close": 35.08, "volume": 2241116.0}, {"date": "2020-11-23", "close": 35.85, "volume": 1435892.0}, {"date": "2020-11-24", "close": 36.8, "volume": 2028278.0}, {"date": "2020-11-25", "close": 36.22, "volume": 1108423.0}, {"date": "2020-11-27", "close": 35.98, "volume": 732679.0}, {"date": "2020-11-30", "close": 35.22, "volume": 2929854.0}, {"date": "2020-12-01", "close": 36.14, "volume": 1730162.0}, {"date": "2020-12-02", "close": 35.84, "volume": 1331225.0}, {"date": "2020-12-03", "close": 36.18, "volume": 1589383.0}, {"date": "2020-12-04", "close": 37.09, "volume": 1640200.0}, {"date": "2020-12-07", "close": 37.09, "volume": 1059195.0}, {"date": "2020-12-08", "close": 36.96, "volume": 2006455.0}, {"date": "2020-12-09", "close": 37.21, "volume": 1264457.0}, {"date": "2020-12-10", "close": 36.57, "volume": 1154042.0}, {"date": "2020-12-11", "close": 36.66, "volume": 1446505.0}, {"date": "2020-12-14", "close": 36.61, "volume": 1606734.0}, {"date": "2020-12-15", "close": 37.25, "volume": 1104711.0}, {"date": "2020-12-16", "close": 37.12, "volume": 979960.0}, {"date": "2020-12-17", "close": 37.12, "volume": 1556288.0}, {"date": "2020-12-18", "close": 36.15, "volume": 4007919.0}, {"date": "2020-12-21", "close": 35.92, "volume": 1344320.0}, {"date": "2020-12-22", "close": 35.98, "volume": 1570783.0}, {"date": "2020-12-23", "close": 36.25, "volume": 1258892.0}, {"date": "2020-12-24", "close": 36.26, "volume": 334603.0}, {"date": "2020-12-28", "close": 36.25, "volume": 898732.0}, {"date": "2020-12-29", "close": 35.34, "volume": 1812361.0}, {"date": "2020-12-30", "close": 35.37, "volume": 2829747.0}, {"date": "2020-12-31", "close": 35.24, "volume": 1542211.0}, {"date": "2021-01-04", "close": 34.72, "volume": 2374876.0}, {"date": "2021-01-05", "close": 35.19, "volume": 3050287.0}, {"date": "2021-01-06", "close": 37.1, "volume": 2112925.0}, {"date": "2021-01-07", "close": 38.15, "volume": 3693133.0}, {"date": "2021-01-08", "close": 38.39, "volume": 1833697.0}, {"date": "2021-01-11", "close": 37.96, "volume": 1527219.0}, {"date": "2021-01-12", "close": 39.82, "volume": 2611407.0}, {"date": "2021-01-13", "close": 39.36, "volume": 1640769.0}, {"date": "2021-01-14", "close": 39.07, "volume": 1482734.0}, {"date": "2021-01-15", "close": 37.85, "volume": 2022511.0}, {"date": "2021-01-19", "close": 37.15, "volume": 1623820.0}, {"date": "2021-01-20", "close": 37.6, "volume": 1719854.0}, {"date": "2021-01-21", "close": 37.61, "volume": 2413348.0}, {"date": "2021-01-22", "close": 37.15, "volume": 1178104.0}, {"date": "2021-01-25", "close": 37.07, "volume": 1482247.0}, {"date": "2021-01-26", "close": 36.75, "volume": 1028444.0}, {"date": "2021-01-27", "close": 35.69, "volume": 2474090.0}, {"date": "2021-01-28", "close": 36.37, "volume": 2325137.0}, {"date": "2021-01-29", "close": 35.09, "volume": 2268242.0}, {"date": "2021-02-01", "close": 35.96, "volume": 1899648.0}, {"date": "2021-02-02", "close": 36.405, "volume": 1313142.0}, {"date": "2021-02-03", "close": 36.84, "volume": 1080321.0}, {"date": "2021-02-04", "close": 37.71, "volume": 962873.0}, {"date": "2021-02-05", "close": 37.91, "volume": 665585.0}, {"date": "2021-02-08", "close": 38.24, "volume": 1323884.0}, {"date": "2021-02-09", "close": 37.4, "volume": 934353.0}, {"date": "2021-02-10", "close": 37.62, "volume": 1091225.0}, {"date": "2021-02-11", "close": 37.35, "volume": 975829.0}, {"date": "2021-02-12", "close": 36.92, "volume": 2271326.0}, {"date": "2021-02-16", "close": 37.46, "volume": 1977522.0}, {"date": "2021-02-17", "close": 36.78, "volume": 1301558.0}, {"date": "2021-02-18", "close": 38.61, "volume": 3193127.0}, {"date": "2021-02-19", "close": 38.79, "volume": 2793534.0}, {"date": "2021-02-22", "close": 38.99, "volume": 2330459.0}, {"date": "2021-02-23", "close": 38.54, "volume": 1593439.0}, {"date": "2021-02-24", "close": 39.98, "volume": 1334390.0}, {"date": "2021-02-25", "close": 39.57, "volume": 2632411.0}, {"date": "2021-02-26", "close": 39.39, "volume": 3127793.0}, {"date": "2021-03-01", "close": 40.33, "volume": 2071903.0}, {"date": "2021-03-02", "close": 39.87, "volume": 1744387.0}, {"date": "2021-03-03", "close": 40.26, "volume": 2064326.0}, {"date": "2021-03-04", "close": 40.05, "volume": 2955503.0}, {"date": "2021-03-05", "close": 41.96, "volume": 2418503.0}, {"date": "2021-03-08", "close": 43.02, "volume": 2119572.0}, {"date": "2021-03-09", "close": 42.77, "volume": 3205545.0}, {"date": "2021-03-10", "close": 42.67, "volume": 3409578.0}, {"date": "2021-03-11", "close": 42.58, "volume": 2429140.0}, {"date": "2021-03-12", "close": 42.985, "volume": 1533429.0}, {"date": "2021-03-15", "close": 43.3, "volume": 1965528.0}, {"date": "2021-03-16", "close": 43.25, "volume": 1458711.0}, {"date": "2021-03-17", "close": 43.76, "volume": 1792493.0}, {"date": "2021-03-18", "close": 43.6, "volume": 1556420.0}, {"date": "2021-03-19", "close": 43.4, "volume": 3161184.0}, {"date": "2021-03-22", "close": 42.98, "volume": 1624907.0}, {"date": "2021-03-23", "close": 41.2, "volume": 1498002.0}, {"date": "2021-03-24", "close": 41.03, "volume": 1213106.0}, {"date": "2021-03-25", "close": 41.86, "volume": 1627907.0}, {"date": "2021-03-26", "close": 42.75, "volume": 884607.0}, {"date": "2021-03-29", "close": 42.06, "volume": 1165186.0}, {"date": "2021-03-30", "close": 42.86, "volume": 1088740.0}, {"date": "2021-03-31", "close": 42.33, "volume": 1280513.0}, {"date": "2021-04-01", "close": 42.95, "volume": 1481346.0}, {"date": "2021-04-05", "close": 43.85, "volume": 1202793.0}, {"date": "2021-04-06", "close": 43.16, "volume": 1633392.0}, {"date": "2021-04-07", "close": 43.825, "volume": 1600504.0}, {"date": "2021-04-08", "close": 43.73, "volume": 1617521.0}, {"date": "2021-04-09", "close": 44.08, "volume": 1306879.0}, {"date": "2021-04-12", "close": 44.19, "volume": 2087930.0}, {"date": "2021-04-13", "close": 43.37, "volume": 1468156.0}, {"date": "2021-04-14", "close": 43.9, "volume": 1412231.0}, {"date": "2021-04-15", "close": 44.31, "volume": 1764839.0}, {"date": "2021-04-16", "close": 44.68, "volume": 1206908.0}, {"date": "2021-04-19", "close": 44.81, "volume": 3088076.0}, {"date": "2021-04-20", "close": 43.87, "volume": 1186056.0}, {"date": "2021-04-21", "close": 44.445, "volume": 1179934.0}, {"date": "2021-04-22", "close": 44.28, "volume": 1197843.0}, {"date": "2021-04-23", "close": 44.99, "volume": 948850.0}, {"date": "2021-04-26", "close": 45.04, "volume": 1347528.0}, {"date": "2021-04-27", "close": 45.61, "volume": 1936951.0}, {"date": "2021-04-28", "close": 45.52, "volume": 1587841.0}, {"date": "2021-04-29", "close": 46.79, "volume": 4235561.0}, {"date": "2021-04-30", "close": 46.71, "volume": 2276770.0}, {"date": "2021-05-03", "close": 48.0, "volume": 1629308.0}, {"date": "2021-05-04", "close": 48.175, "volume": 2234531.0}, {"date": "2021-05-05", "close": 48.64, "volume": 2071493.0}, {"date": "2021-05-06", "close": 49.07, "volume": 1596905.0}, {"date": "2021-05-07", "close": 49.78, "volume": 1780753.0}, {"date": "2021-05-10", "close": 49.96, "volume": 1931627.0}, {"date": "2021-05-11", "close": 49.2, "volume": 1903605.0}, {"date": "2021-05-12", "close": 48.0, "volume": 2064395.0}, {"date": "2021-05-13", "close": 49.25, "volume": 1866451.0}, {"date": "2021-05-14", "close": 50.68, "volume": 1530717.0}, {"date": "2021-05-17", "close": 51.06, "volume": 1708989.0}, {"date": "2021-05-18", "close": 49.87, "volume": 1922418.0}, {"date": "2021-05-19", "close": 49.75, "volume": 2267951.0}, {"date": "2021-05-20", "close": 50.29, "volume": 2429003.0}, {"date": "2021-05-21", "close": 50.5, "volume": 2253463.0}, {"date": "2021-05-24", "close": 50.25, "volume": 3384283.0}, {"date": "2021-05-25", "close": 50.02, "volume": 2136803.0}, {"date": "2021-05-26", "close": 50.57, "volume": 1663677.0}, {"date": "2021-05-27", "close": 51.09, "volume": 3474716.0}, {"date": "2021-05-28", "close": 50.96, "volume": 1601328.0}, {"date": "2021-06-01", "close": 51.15, "volume": 1412855.0}, {"date": "2021-06-02", "close": 50.28, "volume": 2813509.0}, {"date": "2021-06-03", "close": 50.18, "volume": 2046708.0}, {"date": "2021-06-04", "close": 50.45, "volume": 1214090.0}, {"date": "2021-06-07", "close": 49.53, "volume": 1583707.0}, {"date": "2021-06-08", "close": 50.29, "volume": 1741732.0}, {"date": "2021-06-09", "close": 49.49, "volume": 980124.0}, {"date": "2021-06-10", "close": 49.0, "volume": 1418999.0}, {"date": "2021-06-11", "close": 49.53, "volume": 1086290.0}, {"date": "2021-06-14", "close": 48.69, "volume": 1495121.0}, {"date": "2021-06-15", "close": 48.95, "volume": 1875923.0}, {"date": "2021-06-16", "close": 48.68, "volume": 1970672.0}, {"date": "2021-06-17", "close": 47.28, "volume": 1945266.0}, {"date": "2021-06-18", "close": 46.82, "volume": 2970143.0}, {"date": "2021-06-21", "close": 48.12, "volume": 1656135.0}, {"date": "2021-06-22", "close": 48.01, "volume": 1845451.0}, {"date": "2021-06-23", "close": 48.41, "volume": 1604543.0}, {"date": "2021-06-24", "close": 49.33, "volume": 1658891.0}, {"date": "2021-06-25", "close": 49.85, "volume": 3278176.0}, {"date": "2021-06-28", "close": 48.59, "volume": 1654266.0}, {"date": "2021-06-29", "close": 49.04, "volume": 1837203.0}, {"date": "2021-06-30", "close": 49.22, "volume": 1271559.0}, {"date": "2021-07-01", "close": 50.11, "volume": 1548719.0}, {"date": "2021-07-02", "close": 50.39, "volume": 958113.0}, {"date": "2021-07-06", "close": 49.46, "volume": 1440044.0}, {"date": "2021-07-07", "close": 50.42, "volume": 1197364.0}, {"date": "2021-07-08", "close": 49.74, "volume": 1720264.0}, {"date": "2021-07-09", "close": 50.97, "volume": 1580719.0}, {"date": "2021-07-12", "close": 51.39, "volume": 1059306.0}, {"date": "2021-07-13", "close": 50.49, "volume": 787995.0}, {"date": "2021-07-14", "close": 50.76, "volume": 725846.0}, {"date": "2021-07-15", "close": 49.97, "volume": 1765674.0}, {"date": "2021-07-16", "close": 49.47, "volume": 950977.0}, {"date": "2021-07-19", "close": 48.57, "volume": 1378338.0}, {"date": "2021-07-20", "close": 50.05, "volume": 1414156.0}, {"date": "2021-07-21", "close": 50.92, "volume": 1023737.0}, {"date": "2021-07-22", "close": 50.12, "volume": 1174975.0}, {"date": "2021-07-23", "close": 50.76, "volume": 1607929.0}, {"date": "2021-07-26", "close": 50.98, "volume": 1721004.0}, {"date": "2021-07-27", "close": 50.06, "volume": 2011014.0}, {"date": "2021-07-28", "close": 49.92, "volume": 2040375.0}, {"date": "2021-07-29", "close": 51.47, "volume": 3624587.0}, {"date": "2021-07-30", "close": 50.75, "volume": 1523706.0}, {"date": "2021-08-02", "close": 51.01, "volume": 1496172.0}, {"date": "2021-08-03", "close": 52.11, "volume": 1461658.0}, {"date": "2021-08-04", "close": 50.91, "volume": 1257419.0}, {"date": "2021-08-05", "close": 50.53, "volume": 1619760.0}, {"date": "2021-08-06", "close": 50.83, "volume": 873640.0}, {"date": "2021-08-09", "close": 50.49, "volume": 878873.0}, {"date": "2021-08-10", "close": 50.9, "volume": 862727.0}, {"date": "2021-08-11", "close": 51.18, "volume": 1413846.0}, {"date": "2021-08-12", "close": 50.88, "volume": 1228162.0}, {"date": "2021-08-13", "close": 50.48, "volume": 822257.0}, {"date": "2021-08-16", "close": 50.53, "volume": 1393912.0}, {"date": "2021-08-17", "close": 50.06, "volume": 1401989.0}, {"date": "2021-08-18", "close": 50.59, "volume": 1975844.0}, {"date": "2021-08-19", "close": 50.83, "volume": 2245784.0}, {"date": "2021-08-20", "close": 50.96, "volume": 1091150.0}, {"date": "2021-08-23", "close": 50.7, "volume": 1338439.0}, {"date": "2021-08-24", "close": 51.36, "volume": 1040803.0}, {"date": "2021-08-25", "close": 52.37, "volume": 1245875.0}, {"date": "2021-08-26", "close": 51.56, "volume": 1320240.0}, {"date": "2021-08-27", "close": 52.05, "volume": 831017.0}, {"date": "2021-08-30", "close": 52.08, "volume": 868262.0}, {"date": "2021-08-31", "close": 52.69, "volume": 2842269.0}, {"date": "2021-09-01", "close": 51.91, "volume": 1573596.0}, {"date": "2021-09-02", "close": 51.26, "volume": 1451986.0}, {"date": "2021-09-03", "close": 50.84, "volume": 1016010.0}, {"date": "2021-09-07", "close": 50.83, "volume": 1422010.0}, {"date": "2021-09-08", "close": 50.84, "volume": 1056135.0}, {"date": "2021-09-09", "close": 50.79, "volume": 1252480.0}, {"date": "2021-09-10", "close": 50.69, "volume": 1421171.0}, {"date": "2021-09-13", "close": 50.95, "volume": 1571465.0}, {"date": "2021-09-14", "close": 51.11, "volume": 1473731.0}, {"date": "2021-09-15", "close": 52.66, "volume": 1803507.0}, {"date": "2021-09-16", "close": 52.24, "volume": 1349696.0}, {"date": "2021-09-17", "close": 50.91, "volume": 3972736.0}, {"date": "2021-09-20", "close": 49.86, "volume": 2327011.0}, {"date": "2021-09-21", "close": 49.54, "volume": 2002651.0}, {"date": "2021-09-22", "close": 50.56, "volume": 1574930.0}, {"date": "2021-09-23", "close": 51.84, "volume": 1830616.0}, {"date": "2021-09-24", "close": 52.31, "volume": 1243257.0}, {"date": "2021-09-27", "close": 52.5, "volume": 1402966.0}, {"date": "2021-09-28", "close": 51.64, "volume": 1063918.0}, {"date": "2021-09-29", "close": 51.4, "volume": 1345244.0}, {"date": "2021-09-30", "close": 50.32, "volume": 1688238.0}, {"date": "2021-10-01", "close": 51.25, "volume": 1436790.0}, {"date": "2021-10-04", "close": 51.01, "volume": 1435709.0}, {"date": "2021-10-05", "close": 51.11, "volume": 3032109.0}, {"date": "2021-10-06", "close": 49.83, "volume": 2367344.0}, {"date": "2021-10-07", "close": 51.96, "volume": 2127722.0}, {"date": "2021-10-08", "close": 52.52, "volume": 1782041.0}, {"date": "2021-10-11", "close": 52.3, "volume": 1548021.0}, {"date": "2021-10-12", "close": 52.79, "volume": 1730249.0}, {"date": "2021-10-13", "close": 53.61, "volume": 2898684.0}, {"date": "2021-10-14", "close": 54.59, "volume": 2299009.0}, {"date": "2021-10-15", "close": 55.25, "volume": 1990539.0}, {"date": "2021-10-18", "close": 55.56, "volume": 1731137.0}, {"date": "2021-10-19", "close": 55.11, "volume": 3022610.0}, {"date": "2021-10-20", "close": 55.49, "volume": 1133653.0}, {"date": "2021-10-21", "close": 56.42, "volume": 1501474.0}, {"date": "2021-10-22", "close": 56.35, "volume": 819292.0}, {"date": "2021-10-25", "close": 56.59, "volume": 1204649.0}, {"date": "2021-10-26", "close": 54.99, "volume": 1301167.0}, {"date": "2021-10-27", "close": 54.2, "volume": 1734811.0}, {"date": "2021-10-28", "close": 56.35, "volume": 3303461.0}, {"date": "2021-10-29", "close": 55.08, "volume": 1685467.0}, {"date": "2021-11-01", "close": 55.68, "volume": 1309261.0}, {"date": "2021-11-02", "close": 56.52, "volume": 1739865.0}, {"date": "2021-11-03", "close": 56.7, "volume": 1311003.0}, {"date": "2021-11-04", "close": 57.42, "volume": 1076473.0}, {"date": "2021-11-05", "close": 57.28, "volume": 1125127.0}, {"date": "2021-11-08", "close": 57.53, "volume": 1194982.0}, {"date": "2021-11-09", "close": 57.34, "volume": 998897.0}, {"date": "2021-11-10", "close": 56.83, "volume": 1442699.0}, {"date": "2021-11-11", "close": 57.73, "volume": 1683892.0}, {"date": "2021-11-12", "close": 58.54, "volume": 925256.0}, {"date": "2021-11-15", "close": 58.87, "volume": 985442.0}, {"date": "2021-11-16", "close": 59.05, "volume": 876536.0}, {"date": "2021-11-17", "close": 59.63, "volume": 1316749.0}, {"date": "2021-11-18", "close": 59.1, "volume": 1899767.0}, {"date": "2021-11-19", "close": 58.23, "volume": 1258739.0}, {"date": "2021-11-22", "close": 58.83, "volume": 1636053.0}, {"date": "2021-11-23", "close": 59.62, "volume": 1219332.0}, {"date": "2021-11-24", "close": 59.43, "volume": 702321.0}, {"date": "2021-11-26", "close": 57.56, "volume": 845465.0}, {"date": "2021-11-29", "close": 57.6, "volume": 1270509.0}, {"date": "2021-11-30", "close": 55.9, "volume": 3191351.0}, {"date": "2021-12-01", "close": 56.08, "volume": 2314263.0}, {"date": "2021-12-02", "close": 57.42, "volume": 1779806.0}, {"date": "2021-12-03", "close": 56.55, "volume": 1438267.0}, {"date": "2021-12-06", "close": 57.04, "volume": 3362722.0}, {"date": "2021-12-07", "close": 58.68, "volume": 1825124.0}, {"date": "2021-12-08", "close": 57.73, "volume": 1783772.0}, {"date": "2021-12-09", "close": 57.26, "volume": 1648097.0}, {"date": "2021-12-10", "close": 57.97, "volume": 1416474.0}, {"date": "2021-12-13", "close": 56.44, "volume": 2243551.0}, {"date": "2021-12-14", "close": 56.35, "volume": 1914433.0}, {"date": "2021-12-15", "close": 56.85, "volume": 1183567.0}, {"date": "2021-12-16", "close": 56.69, "volume": 1071187.0}, {"date": "2021-12-17", "close": 55.73, "volume": 3206459.0}, {"date": "2021-12-20", "close": 55.26, "volume": 1695043.0}, {"date": "2021-12-21", "close": 56.85, "volume": 1824425.0}, {"date": "2021-12-22", "close": 57.28, "volume": 1181217.0}, {"date": "2021-12-23", "close": 57.73, "volume": 1163104.0}, {"date": "2021-12-27", "close": 58.63, "volume": 963289.0}, {"date": "2021-12-28", "close": 58.81, "volume": 552265.0}, {"date": "2021-12-29", "close": 59.31, "volume": 478146.0}, {"date": "2021-12-30", "close": 59.34, "volume": 695264.0}, {"date": "2021-12-31", "close": 60.03, "volume": 919223.0}, {"date": "2022-01-03", "close": 58.61, "volume": 1031092.0}, {"date": "2022-01-04", "close": 59.49, "volume": 1594706.0}, {"date": "2022-01-05", "close": 58.72, "volume": 1470123.0}, {"date": "2022-01-06", "close": 59.36, "volume": 1167867.0}, {"date": "2022-01-07", "close": 58.27, "volume": 1266466.0}, {"date": "2022-01-10", "close": 57.68, "volume": 1306398.0}, {"date": "2022-01-11", "close": 57.62, "volume": 1532884.0}, {"date": "2022-01-12", "close": 57.7, "volume": 903773.0}, {"date": "2022-01-13", "close": 57.5, "volume": 1353225.0}, {"date": "2022-01-14", "close": 56.68, "volume": 902207.0}, {"date": "2022-01-18", "close": 55.4, "volume": 1047390.0}, {"date": "2022-01-19", "close": 54.74, "volume": 1022572.0}, {"date": "2022-01-20", "close": 53.51, "volume": 1125666.0}, {"date": "2022-01-21", "close": 53.75, "volume": 1644306.0}, {"date": "2022-01-24", "close": 55.29, "volume": 2679428.0}, {"date": "2022-01-25", "close": 54.63, "volume": 1695488.0}, {"date": "2022-01-26", "close": 54.24, "volume": 1834047.0}, {"date": "2022-01-27", "close": 53.61, "volume": 1254096.0}, {"date": "2022-01-28", "close": 54.17, "volume": 1192216.0}, {"date": "2022-01-31", "close": 54.89, "volume": 1561666.0}, {"date": "2022-02-01", "close": 55.71, "volume": 1974311.0}, {"date": "2022-02-02", "close": 57.12, "volume": 2321270.0}, {"date": "2022-02-03", "close": 55.68, "volume": 1127701.0}, {"date": "2022-02-04", "close": 55.02, "volume": 1305522.0}, {"date": "2022-02-07", "close": 55.04, "volume": 1218068.0}, {"date": "2022-02-08", "close": 55.81, "volume": 1292540.0}, {"date": "2022-02-09", "close": 56.97, "volume": 1176976.0}, {"date": "2022-02-10", "close": 54.88, "volume": 1704517.0}, {"date": "2022-02-11", "close": 53.7, "volume": 1471372.0}, {"date": "2022-02-14", "close": 53.77, "volume": 1415860.0}, {"date": "2022-02-15", "close": 54.88, "volume": 1098356.0}, {"date": "2022-02-16", "close": 55.6, "volume": 1349160.0}, {"date": "2022-02-17", "close": 47.64, "volume": 6457845.0}, {"date": "2022-02-18", "close": 49.17, "volume": 5466329.0}, {"date": "2022-02-22", "close": 48.1, "volume": 3880117.0}, {"date": "2022-02-23", "close": 45.49, "volume": 2893485.0}, {"date": "2022-02-24", "close": 45.93, "volume": 2589145.0}, {"date": "2022-02-25", "close": 48.03, "volume": 1707047.0}, {"date": "2022-02-28", "close": 46.95, "volume": 2444869.0}, {"date": "2022-03-01", "close": 45.86, "volume": 1889644.0}, {"date": "2022-03-02", "close": 47.4, "volume": 3191743.0}, {"date": "2022-03-03", "close": 46.99, "volume": 2945205.0}, {"date": "2022-03-04", "close": 44.95, "volume": 2171525.0}, {"date": "2022-03-07", "close": 42.86, "volume": 1824274.0}, {"date": "2022-03-08", "close": 42.55, "volume": 3072027.0}, {"date": "2022-03-09", "close": 45.09, "volume": 1515316.0}, {"date": "2022-03-10", "close": 44.45, "volume": 2147256.0}, {"date": "2022-03-11", "close": 44.05, "volume": 1284021.0}, {"date": "2022-03-14", "close": 45.16, "volume": 2063459.0}, {"date": "2022-03-15", "close": 45.45, "volume": 1469408.0}, {"date": "2022-03-16", "close": 47.06, "volume": 2293608.0}, {"date": "2022-03-17", "close": 46.65, "volume": 2334052.0}, {"date": "2022-03-18", "close": 46.75, "volume": 4075488.0}, {"date": "2022-03-21", "close": 46.28, "volume": 1410090.0}, {"date": "2022-03-22", "close": 46.67, "volume": 1766166.0}, {"date": "2022-03-23", "close": 45.38, "volume": 880372.0}, {"date": "2022-03-24", "close": 45.4, "volume": 1696614.0}, {"date": "2022-03-25", "close": 45.8, "volume": 1597439.0}, {"date": "2022-03-28", "close": 45.53, "volume": 1213784.0}, {"date": "2022-03-29", "close": 47.31, "volume": 1356338.0}, {"date": "2022-03-30", "close": 46.77, "volume": 1373666.0}, {"date": "2022-03-31", "close": 45.41, "volume": 1669056.0}, {"date": "2022-04-01", "close": 45.2, "volume": 1343810.0}, {"date": "2022-04-04", "close": 45.38, "volume": 2057691.0}, {"date": "2022-04-05", "close": 44.26, "volume": 1656800.0}, {"date": "2022-04-06", "close": 44.61, "volume": 1971248.0}, {"date": "2022-04-07", "close": 44.92, "volume": 2459855.0}, {"date": "2022-04-08", "close": 45.57, "volume": 1439384.0}, {"date": "2022-04-11", "close": 45.48, "volume": 1384353.0}, {"date": "2022-04-12", "close": 45.96, "volume": 2681154.0}, {"date": "2022-04-13", "close": 46.64, "volume": 1124288.0}, {"date": "2022-04-14", "close": 47.0, "volume": 1975483.0}, {"date": "2022-04-18", "close": 47.79, "volume": 2153049.0}, {"date": "2022-04-19", "close": 49.76, "volume": 2312457.0}, {"date": "2022-04-20", "close": 50.74, "volume": 1962659.0}, {"date": "2022-04-21", "close": 49.98, "volume": 1946375.0}, {"date": "2022-04-22", "close": 49.37, "volume": 2022080.0}, {"date": "2022-04-25", "close": 49.87, "volume": 1830025.0}, {"date": "2022-04-26", "close": 49.0, "volume": 1715918.0}, {"date": "2022-04-27", "close": 49.48, "volume": 2474588.0}, {"date": "2022-04-28", "close": 51.12, "volume": 2146116.0}, {"date": "2022-04-29", "close": 49.63, "volume": 1742254.0}, {"date": "2022-05-02", "close": 50.29, "volume": 1752208.0}, {"date": "2022-05-03", "close": 50.8, "volume": 2030169.0}, {"date": "2022-05-04", "close": 52.72, "volume": 1606579.0}, {"date": "2022-05-05", "close": 50.8, "volume": 1332814.0}, {"date": "2022-05-06", "close": 50.87, "volume": 1276012.0}, {"date": "2022-05-09", "close": 50.06, "volume": 1667712.0}, {"date": "2022-05-10", "close": 49.76, "volume": 1804241.0}, {"date": "2022-05-11", "close": 48.79, "volume": 1799887.0}, {"date": "2022-05-12", "close": 50.12, "volume": 1889281.0}, {"date": "2022-05-13", "close": 51.09, "volume": 2131896.0}, {"date": "2022-05-16", "close": 50.93, "volume": 1501620.0}, {"date": "2022-05-17", "close": 52.47, "volume": 1512473.0}, {"date": "2022-05-18", "close": 50.11, "volume": 2597253.0}, {"date": "2022-05-19", "close": 49.73, "volume": 2018209.0}, {"date": "2022-05-20", "close": 48.36, "volume": 3006373.0}, {"date": "2022-05-23", "close": 49.29, "volume": 2021132.0}, {"date": "2022-05-24", "close": 48.93, "volume": 1725746.0}, {"date": "2022-05-25", "close": 49.6, "volume": 2530374.0}, {"date": "2022-05-26", "close": 50.92, "volume": 1693286.0}, {"date": "2022-05-27", "close": 52.34, "volume": 1902485.0}, {"date": "2022-05-31", "close": 51.39, "volume": 2752934.0}, {"date": "2022-06-01", "close": 50.55, "volume": 1705965.0}, {"date": "2022-06-02", "close": 51.51, "volume": 1557873.0}, {"date": "2022-06-03", "close": 50.68, "volume": 1032332.0}, {"date": "2022-06-06", "close": 52.29, "volume": 1474172.0}, {"date": "2022-06-07", "close": 52.92, "volume": 1581187.0}, {"date": "2022-06-08", "close": 52.04, "volume": 1080396.0}, {"date": "2022-06-09", "close": 51.29, "volume": 1150666.0}, {"date": "2022-06-10", "close": 49.55, "volume": 1420359.0}, {"date": "2022-06-13", "close": 47.93, "volume": 2023821.0}, {"date": "2022-06-14", "close": 48.52, "volume": 1599737.0}, {"date": "2022-06-15", "close": 48.75, "volume": 1496797.0}, {"date": "2022-06-16", "close": 46.43, "volume": 2415400.0}, {"date": "2022-06-17", "close": 46.94, "volume": 4156634.0}, {"date": "2022-06-21", "close": 47.77, "volume": 1694156.0}, {"date": "2022-06-22", "close": 48.19, "volume": 1520150.0}, {"date": "2022-06-23", "close": 48.41, "volume": 1377022.0}, {"date": "2022-06-24", "close": 49.92, "volume": 2386144.0}, {"date": "2022-06-27", "close": 50.92, "volume": 1928711.0}, {"date": "2022-06-28", "close": 49.94, "volume": 1590700.0}, {"date": "2022-06-29", "close": 49.14, "volume": 1440557.0}, {"date": "2022-06-30", "close": 49.09, "volume": 1884759.0}, {"date": "2022-07-01", "close": 49.54, "volume": 1144475.0}, {"date": "2022-07-05", "close": 49.62, "volume": 1296347.0}, {"date": "2022-07-06", "close": 50.01, "volume": 1456628.0}, {"date": "2022-07-07", "close": 51.31, "volume": 1245074.0}, {"date": "2022-07-08", "close": 51.22, "volume": 1303361.0}, {"date": "2022-07-11", "close": 50.28, "volume": 818169.0}, {"date": "2022-07-12", "close": 50.49, "volume": 1123340.0}, {"date": "2022-07-13", "close": 50.42, "volume": 1849763.0}, {"date": "2022-07-14", "close": 49.75, "volume": 1589090.0}, {"date": "2022-07-15", "close": 49.95, "volume": 1770357.0}, {"date": "2022-07-18", "close": 50.17, "volume": 1713917.0}, {"date": "2022-07-19", "close": 52.76, "volume": 1315008.0}, {"date": "2022-07-20", "close": 53.07, "volume": 1220245.0}, {"date": "2022-07-21", "close": 53.38, "volume": 1167983.0}, {"date": "2022-07-22", "close": 53.09, "volume": 1547734.0}, {"date": "2022-07-25", "close": 53.25, "volume": 1334236.0}, {"date": "2022-07-26", "close": 52.17, "volume": 1629247.0}, {"date": "2022-07-27", "close": 53.67, "volume": 2396003.0}, {"date": "2022-07-28", "close": 54.15, "volume": 1666611.0}, {"date": "2022-07-29", "close": 54.84, "volume": 1698013.0}, {"date": "2022-08-01", "close": 55.27, "volume": 1286399.0}, {"date": "2022-08-02", "close": 54.72, "volume": 1437329.0}, {"date": "2022-08-03", "close": 54.71, "volume": 1266806.0}, {"date": "2022-08-04", "close": 54.43, "volume": 1087538.0}, {"date": "2022-08-05", "close": 55.08, "volume": 1009288.0}, {"date": "2022-08-08", "close": 54.53, "volume": 1351447.0}, {"date": "2022-08-09", "close": 54.52, "volume": 1345051.0}, {"date": "2022-08-10", "close": 54.95, "volume": 750449.0}, {"date": "2022-08-11", "close": 55.25, "volume": 1344839.0}, {"date": "2022-08-12", "close": 56.22, "volume": 737116.0}, {"date": "2022-08-15", "close": 56.28, "volume": 922903.0}, {"date": "2022-08-16", "close": 56.31, "volume": 1161135.0}, {"date": "2022-08-17", "close": 56.42, "volume": 1796946.0}, {"date": "2022-08-18", "close": 56.27, "volume": 907352.0}, {"date": "2022-08-19", "close": 56.07, "volume": 942534.0}, {"date": "2022-08-22", "close": 54.41, "volume": 1208972.0}, {"date": "2022-08-23", "close": 54.38, "volume": 901717.0}, {"date": "2022-08-24", "close": 54.48, "volume": 1012144.0}, {"date": "2022-08-25", "close": 55.79, "volume": 1120728.0}, {"date": "2022-08-26", "close": 53.99, "volume": 1108037.0}, {"date": "2022-08-29", "close": 53.85, "volume": 1202178.0}, {"date": "2022-08-30", "close": 53.06, "volume": 1105929.0}, {"date": "2022-08-31", "close": 53.22, "volume": 2305197.0}, {"date": "2022-09-01", "close": 53.38, "volume": 1103795.0}, {"date": "2022-09-02", "close": 53.45, "volume": 1318321.0}, {"date": "2022-09-06", "close": 51.27, "volume": 2052039.0}, {"date": "2022-09-07", "close": 53.09, "volume": 1545197.0}, {"date": "2022-09-08", "close": 53.12, "volume": 1117245.0}, {"date": "2022-09-09", "close": 53.65, "volume": 1215587.0}, {"date": "2022-09-12", "close": 53.66, "volume": 1201061.0}, {"date": "2022-09-13", "close": 50.48, "volume": 1545234.0}, {"date": "2022-09-14", "close": 49.58, "volume": 2200868.0}, {"date": "2022-09-15", "close": 48.88, "volume": 1580009.0}, {"date": "2022-09-16", "close": 48.72, "volume": 3185103.0}, {"date": "2022-09-19", "close": 50.52, "volume": 1851122.0}, {"date": "2022-09-20", "close": 49.19, "volume": 1724857.0}, {"date": "2022-09-21", "close": 48.33, "volume": 1681491.0}, {"date": "2022-09-22", "close": 47.44, "volume": 1946841.0}, {"date": "2022-09-23", "close": 47.11, "volume": 1874336.0}, {"date": "2022-09-26", "close": 46.95, "volume": 1667216.0}, {"date": "2022-09-27", "close": 47.22, "volume": 1227117.0}, {"date": "2022-09-28", "close": 48.19, "volume": 1676435.0}, {"date": "2022-09-29", "close": 47.21, "volume": 1122906.0}, {"date": "2022-09-30", "close": 47.15, "volume": 1794994.0}, {"date": "2022-10-03", "close": 48.62, "volume": 1381703.0}, {"date": "2022-10-04", "close": 50.28, "volume": 1292807.0}, {"date": "2022-10-05", "close": 50.23, "volume": 1072512.0}, {"date": "2022-10-06", "close": 49.98, "volume": 1339110.0}, {"date": "2022-10-07", "close": 49.35, "volume": 1085617.0}, {"date": "2022-10-10", "close": 49.72, "volume": 929931.0}, {"date": "2022-10-11", "close": 50.23, "volume": 1189777.0}, {"date": "2022-10-12", "close": 49.68, "volume": 1227164.0}, {"date": "2022-10-13", "close": 50.5, "volume": 1254214.0}, {"date": "2022-10-14", "close": 49.6, "volume": 1415053.0}, {"date": "2022-10-17", "close": 50.6, "volume": 1356673.0}, {"date": "2022-10-18", "close": 51.44, "volume": 1231914.0}, {"date": "2022-10-19", "close": 51.15, "volume": 953627.0}, {"date": "2022-10-20", "close": 50.08, "volume": 1308143.0}, {"date": "2022-10-21", "close": 51.49, "volume": 1166731.0}, {"date": "2022-10-24", "close": 52.74, "volume": 1218483.0}, {"date": "2022-10-25", "close": 53.9, "volume": 1708686.0}, {"date": "2022-10-26", "close": 53.43, "volume": 1874206.0}, {"date": "2022-10-27", "close": 54.9, "volume": 2009634.0}, {"date": "2022-10-28", "close": 55.44, "volume": 1212084.0}, {"date": "2022-10-31", "close": 55.64, "volume": 1462437.0}, {"date": "2022-11-01", "close": 53.5, "volume": 4281357.0}, {"date": "2022-11-02", "close": 52.14, "volume": 3441976.0}, {"date": "2022-11-03", "close": 51.65, "volume": 1316302.0}, {"date": "2022-11-04", "close": 51.72, "volume": 1599197.0}, {"date": "2022-11-07", "close": 52.6, "volume": 1357182.0}, {"date": "2022-11-08", "close": 52.67, "volume": 1572248.0}, {"date": "2022-11-09", "close": 52.25, "volume": 1771197.0}, {"date": "2022-11-10", "close": 54.12, "volume": 1844358.0}, {"date": "2022-11-11", "close": 54.29, "volume": 1242626.0}, {"date": "2022-11-14", "close": 53.63, "volume": 1505621.0}, {"date": "2022-11-15", "close": 54.65, "volume": 1453422.0}, {"date": "2022-11-16", "close": 54.31, "volume": 968623.0}, {"date": "2022-11-17", "close": 53.2, "volume": 1054151.0}, {"date": "2022-11-18", "close": 54.02, "volume": 990331.0}, {"date": "2022-11-21", "close": 54.33, "volume": 836533.0}, {"date": "2022-11-22", "close": 55.0, "volume": 910213.0}, {"date": "2022-11-23", "close": 54.84, "volume": 704419.0}, {"date": "2022-11-25", "close": 54.86, "volume": 387772.0}, {"date": "2022-11-28", "close": 53.78, "volume": 957868.0}, {"date": "2022-11-29", "close": 52.93, "volume": 798826.0}, {"date": "2022-11-30", "close": 54.33, "volume": 2828981.0}, {"date": "2022-12-01", "close": 55.08, "volume": 1225376.0}, {"date": "2022-12-02", "close": 55.06, "volume": 1070266.0}, {"date": "2022-12-05", "close": 53.93, "volume": 1070434.0}, {"date": "2022-12-06", "close": 53.72, "volume": 1509322.0}, {"date": "2022-12-07", "close": 52.65, "volume": 1561407.0}, {"date": "2022-12-08", "close": 53.46, "volume": 1025583.0}, {"date": "2022-12-09", "close": 53.23, "volume": 1188738.0}, {"date": "2022-12-12", "close": 54.01, "volume": 868166.0}, {"date": "2022-12-13", "close": 54.44, "volume": 1680071.0}, {"date": "2022-12-14", "close": 53.8, "volume": 1691552.0}, {"date": "2022-12-15", "close": 53.27, "volume": 1474914.0}, {"date": "2022-12-16", "close": 52.63, "volume": 4874845.0}, {"date": "2022-12-19", "close": 52.73, "volume": 1629669.0}, {"date": "2022-12-20", "close": 52.98, "volume": 1788783.0}, {"date": "2022-12-21", "close": 54.36, "volume": 1456795.0}, {"date": "2022-12-22", "close": 53.12, "volume": 1247838.0}, {"date": "2022-12-23", "close": 53.64, "volume": 687195.0}, {"date": "2022-12-27", "close": 54.0, "volume": 510914.0}, {"date": "2022-12-28", "close": 53.06, "volume": 472637.0}, {"date": "2022-12-29", "close": 53.98, "volume": 472712.0}, {"date": "2022-12-30", "close": 53.41, "volume": 740283.0}, {"date": "2023-01-03", "close": 53.86, "volume": 1441631.0}, {"date": "2023-01-04", "close": 54.59, "volume": 1204102.0}, {"date": "2023-01-05", "close": 53.94, "volume": 976054.0}, {"date": "2023-01-06", "close": 55.33, "volume": 902482.0}, {"date": "2023-01-09", "close": 55.57, "volume": 1205067.0}, {"date": "2023-01-10", "close": 56.17, "volume": 1064280.0}, {"date": "2023-01-11", "close": 57.49, "volume": 2483596.0}, {"date": "2023-01-12", "close": 58.0, "volume": 3817845.0}, {"date": "2023-01-13", "close": 58.52, "volume": 2422413.0}, {"date": "2023-01-17", "close": 57.89, "volume": 2038369.0}, {"date": "2023-01-18", "close": 56.14, "volume": 1278791.0}, {"date": "2023-01-19", "close": 55.01, "volume": 1161749.0}, {"date": "2023-01-20", "close": 55.96, "volume": 1100250.0}, {"date": "2023-01-23", "close": 57.24, "volume": 845529.0}, {"date": "2023-01-24", "close": 57.41, "volume": 922594.0}, {"date": "2023-01-25", "close": 57.6, "volume": 639880.0}, {"date": "2023-01-26", "close": 57.59, "volume": 677013.0}, {"date": "2023-01-27", "close": 57.62, "volume": 862088.0}, {"date": "2023-01-30", "close": 57.88, "volume": 1034063.0}, {"date": "2023-01-31", "close": 58.96, "volume": 1117426.0}, {"date": "2023-02-01", "close": 58.34, "volume": 2439925.0}, {"date": "2023-02-02", "close": 58.73, "volume": 1735873.0}, {"date": "2023-02-03", "close": 57.48, "volume": 1598161.0}, {"date": "2023-02-06", "close": 56.39, "volume": 2035415.0}, {"date": "2023-02-07", "close": 56.07, "volume": 1879935.0}, {"date": "2023-02-08", "close": 55.94, "volume": 1629545.0}, {"date": "2023-02-09", "close": 56.03, "volume": 1239390.0}, {"date": "2023-02-10", "close": 56.17, "volume": 1423519.0}, {"date": "2023-02-13", "close": 57.18, "volume": 1099065.0}, {"date": "2023-02-14", "close": 57.42, "volume": 1306706.0}, {"date": "2023-02-15", "close": 57.91, "volume": 1618183.0}, {"date": "2023-02-16", "close": 57.9, "volume": 1681560.0}, {"date": "2023-02-17", "close": 58.84, "volume": 1580129.0}, {"date": "2023-02-21", "close": 56.33, "volume": 1633356.0}, {"date": "2023-02-22", "close": 56.7, "volume": 1920707.0}, {"date": "2023-02-23", "close": 56.29, "volume": 1967561.0}, {"date": "2023-02-24", "close": 57.55, "volume": 1614903.0}, {"date": "2023-02-27", "close": 57.44, "volume": 2405270.0}, {"date": "2023-02-28", "close": 57.29, "volume": 3618896.0}, {"date": "2023-03-01", "close": 57.42, "volume": 1688808.0}, {"date": "2023-03-02", "close": 58.22, "volume": 2252532.0}, {"date": "2023-03-03", "close": 58.33, "volume": 2857382.0}, {"date": "2023-03-06", "close": 57.54, "volume": 3041256.0}, {"date": "2023-03-07", "close": 57.58, "volume": 2570160.0}, {"date": "2023-03-08", "close": 57.54, "volume": 1500750.0}, {"date": "2023-03-09", "close": 55.98, "volume": 1470755.0}, {"date": "2023-03-10", "close": 54.6, "volume": 2086328.0}, {"date": "2023-03-13", "close": 53.41, "volume": 2351340.0}, {"date": "2023-03-14", "close": 54.51, "volume": 1894224.0}, {"date": "2023-03-15", "close": 53.37, "volume": 2769531.0}, {"date": "2023-03-16", "close": 54.74, "volume": 2107020.0}, {"date": "2023-03-17", "close": 54.04, "volume": 3768968.0}, {"date": "2023-03-20", "close": 54.75, "volume": 1667891.0}, {"date": "2023-03-21", "close": 55.22, "volume": 1975689.0}, {"date": "2023-03-22", "close": 54.55, "volume": 1092275.0}, {"date": "2023-03-23", "close": 53.57, "volume": 1221931.0}, {"date": "2023-03-24", "close": 53.8, "volume": 1125450.0}, {"date": "2023-03-27", "close": 54.37, "volume": 1709097.0}, {"date": "2023-03-28", "close": 55.25, "volume": 1107557.0}, {"date": "2023-03-29", "close": 55.82, "volume": 1335739.0}, {"date": "2023-03-30", "close": 55.6, "volume": 893053.0}, {"date": "2023-03-31", "close": 56.76, "volume": 1543651.0}, {"date": "2023-04-03", "close": 56.7, "volume": 725945.0}, {"date": "2023-04-04", "close": 55.74, "volume": 1073816.0}, {"date": "2023-04-05", "close": 54.27, "volume": 1314081.0}, {"date": "2023-04-06", "close": 54.41, "volume": 989565.0}, {"date": "2023-04-10", "close": 55.57, "volume": 991225.0}, {"date": "2023-04-11", "close": 56.47, "volume": 1323737.0}, {"date": "2023-04-12", "close": 56.31, "volume": 809318.0}, {"date": "2023-04-13", "close": 55.95, "volume": 888205.0}, {"date": "2023-04-14", "close": 56.32, "volume": 981235.0}, {"date": "2023-04-17", "close": 56.17, "volume": 924912.0}, {"date": "2023-04-18", "close": 56.54, "volume": 975156.0}, {"date": "2023-04-19", "close": 55.9, "volume": 967722.0}, {"date": "2023-04-20", "close": 56.65, "volume": 923887.0}, {"date": "2023-04-21", "close": 56.6, "volume": 841614.0}, {"date": "2023-04-24", "close": 57.19, "volume": 923213.0}, {"date": "2023-04-25", "close": 56.55, "volume": 918444.0}, {"date": "2023-04-26", "close": 56.22, "volume": 1160680.0}, {"date": "2023-04-27", "close": 57.26, "volume": 1494250.0}, {"date": "2023-04-28", "close": 57.73, "volume": 1071101.0}, {"date": "2023-05-01", "close": 58.11, "volume": 1040267.0}, {"date": "2023-05-02", "close": 57.22, "volume": 915405.0}, {"date": "2023-05-03", "close": 57.13, "volume": 690267.0}, {"date": "2023-05-04", "close": 56.2, "volume": 705880.0}, {"date": "2023-05-05", "close": 57.07, "volume": 640465.0}, {"date": "2023-05-08", "close": 57.18, "volume": 817751.0}, {"date": "2023-05-09", "close": 57.2, "volume": 1001815.0}, {"date": "2023-05-10", "close": 56.87, "volume": 943562.0}, {"date": "2023-05-11", "close": 56.64, "volume": 805830.0}, {"date": "2023-05-12", "close": 56.57, "volume": 1030483.0}, {"date": "2023-05-15", "close": 56.91, "volume": 607919.0}, {"date": "2023-05-16", "close": 55.86, "volume": 731830.0}, {"date": "2023-05-17", "close": 56.11, "volume": 1066129.0}, {"date": "2023-05-18", "close": 56.68, "volume": 849909.0}, {"date": "2023-05-19", "close": 55.76, "volume": 1107950.0}, {"date": "2023-05-22", "close": 55.16, "volume": 853352.0}, {"date": "2023-05-23", "close": 54.54, "volume": 1230683.0}, {"date": "2023-05-24", "close": 53.84, "volume": 912713.0}, {"date": "2023-05-25", "close": 53.85, "volume": 881090.0}, {"date": "2023-05-26", "close": 53.59, "volume": 1339152.0}, {"date": "2023-05-30", "close": 52.81, "volume": 1145407.0}, {"date": "2023-05-31", "close": 52.75, "volume": 3597455.0}, {"date": "2023-06-01", "close": 52.08, "volume": 1201571.0}, {"date": "2023-06-02", "close": 53.75, "volume": 1055241.0}, {"date": "2023-06-05", "close": 53.49, "volume": 1834573.0}, {"date": "2023-06-06", "close": 54.01, "volume": 1064891.0}, {"date": "2023-06-07", "close": 54.48, "volume": 1043193.0}, {"date": "2023-06-08", "close": 53.95, "volume": 1072629.0}, {"date": "2023-06-09", "close": 54.3, "volume": 1202641.0}, {"date": "2023-06-12", "close": 54.57, "volume": 967298.0}, {"date": "2023-06-13", "close": 54.9, "volume": 1181795.0}, {"date": "2023-06-14", "close": 54.47, "volume": 888152.0}, {"date": "2023-06-15", "close": 54.52, "volume": 1458707.0}, {"date": "2023-06-16", "close": 54.23, "volume": 2632465.0}, {"date": "2023-06-20", "close": 54.21, "volume": 1499219.0}, {"date": "2023-06-21", "close": 54.98, "volume": 1104238.0}, {"date": "2023-06-22", "close": 54.6, "volume": 844090.0}, {"date": "2023-06-23", "close": 54.42, "volume": 2335993.0}, {"date": "2023-06-26", "close": 55.28, "volume": 1042185.0}, {"date": "2023-06-27", "close": 57.0, "volume": 1301053.0}, {"date": "2023-06-28", "close": 56.98, "volume": 1534303.0}, {"date": "2023-06-29", "close": 57.71, "volume": 1239253.0}, {"date": "2023-06-30", "close": 58.27, "volume": 1055081.0}, {"date": "2023-07-03", "close": 58.26, "volume": 650083.0}, {"date": "2023-07-05", "close": 57.61, "volume": 1139197.0}, {"date": "2023-07-06", "close": 56.94, "volume": 1536872.0}, {"date": "2023-07-07", "close": 57.19, "volume": 998384.0}, {"date": "2023-07-10", "close": 57.53, "volume": 698239.0}, {"date": "2023-07-11", "close": 58.0, "volume": 1516996.0}, {"date": "2023-07-12", "close": 59.01, "volume": 1349285.0}, {"date": "2023-07-13", "close": 58.52, "volume": 953961.0}, {"date": "2023-07-14", "close": 58.19, "volume": 1049486.0}, {"date": "2023-07-17", "close": 58.62, "volume": 1037810.0}, {"date": "2023-07-18", "close": 58.15, "volume": 1118611.0}, {"date": "2023-07-19", "close": 58.29, "volume": 865803.0}, {"date": "2023-07-20", "close": 57.17, "volume": 1113035.0}, {"date": "2023-07-21", "close": 57.01, "volume": 815814.0}, {"date": "2023-07-24", "close": 56.92, "volume": 855629.0}, {"date": "2023-07-25", "close": 57.23, "volume": 812418.0}, {"date": "2023-07-26", "close": 57.45, "volume": 1078870.0}, {"date": "2023-07-27", "close": 55.15, "volume": 1663080.0}, {"date": "2023-07-28", "close": 54.45, "volume": 1317705.0}, {"date": "2023-07-31", "close": 54.79, "volume": 1361885.0}, {"date": "2023-08-01", "close": 55.45, "volume": 1017960.0}, {"date": "2023-08-02", "close": 54.88, "volume": 1015236.0}, {"date": "2023-08-03", "close": 54.83, "volume": 775260.0}, {"date": "2023-08-04", "close": 54.28, "volume": 938515.0}, {"date": "2023-08-07", "close": 54.23, "volume": 1115869.0}, {"date": "2023-08-08", "close": 53.315, "volume": 1323180.0}, {"date": "2023-08-09", "close": 53.36, "volume": 1324791.0}, {"date": "2023-08-10", "close": 53.66, "volume": 1064701.0}, {"date": "2023-08-11", "close": 53.66, "volume": 782622.0}, {"date": "2023-08-14", "close": 53.46, "volume": 1343843.0}, {"date": "2023-08-15", "close": 52.91, "volume": 1047387.0}, {"date": "2023-08-16", "close": 52.58, "volume": 1043418.0}, {"date": "2023-08-17", "close": 51.87, "volume": 1144008.0}, {"date": "2023-08-18", "close": 52.39, "volume": 2077349.0}, {"date": "2023-08-21", "close": 52.35, "volume": 826741.0}, {"date": "2023-08-22", "close": 51.92, "volume": 1218252.0}, {"date": "2023-08-23", "close": 51.96, "volume": 1126274.0}, {"date": "2023-08-24", "close": 51.39, "volume": 850066.0}, {"date": "2023-08-25", "close": 51.78, "volume": 704903.0}, {"date": "2023-08-28", "close": 52.1, "volume": 1464580.0}, {"date": "2023-08-29", "close": 53.14, "volume": 1090355.0}, {"date": "2023-08-30", "close": 53.47, "volume": 1470272.0}, {"date": "2023-08-31", "close": 52.53, "volume": 2241596.0}, {"date": "2023-09-01", "close": 52.87, "volume": 999025.0}, {"date": "2023-09-05", "close": 51.46, "volume": 1278619.0}, {"date": "2023-09-06", "close": 50.82, "volume": 1624598.0}, {"date": "2023-09-07", "close": 50.44, "volume": 1708361.0}, {"date": "2023-09-08", "close": 50.46, "volume": 1286705.0}, {"date": "2023-09-11", "close": 50.43, "volume": 1680515.0}, {"date": "2023-09-12", "close": 50.31, "volume": 1475366.0}, {"date": "2023-09-13", "close": 49.66, "volume": 1332338.0}, {"date": "2023-09-14", "close": 50.33, "volume": 1334425.0}, {"date": "2023-09-15", "close": 49.94, "volume": 4073090.0}, {"date": "2023-09-18", "close": 50.11, "volume": 1103624.0}, {"date": "2023-09-19", "close": 50.57, "volume": 1090248.0}, {"date": "2023-09-20", "close": 50.38, "volume": 1182544.0}, {"date": "2023-09-21", "close": 49.59, "volume": 1049886.0}, {"date": "2023-09-22", "close": 49.43, "volume": 1443925.0}, {"date": "2023-09-25", "close": 49.89, "volume": 1296312.0}, {"date": "2023-09-26", "close": 48.94, "volume": 1943615.0}, {"date": "2023-09-27", "close": 48.79, "volume": 1393391.0}, {"date": "2023-09-28", "close": 49.54, "volume": 1375057.0}, {"date": "2023-09-29", "close": 49.51, "volume": 1411974.0}, {"date": "2023-10-02", "close": 49.13, "volume": 1451173.0}, {"date": "2023-10-03", "close": 48.54, "volume": 1176634.0}, {"date": "2023-10-04", "close": 48.76, "volume": 1231623.0}, {"date": "2023-10-05", "close": 49.18, "volume": 1443527.0}, {"date": "2023-10-06", "close": 49.53, "volume": 1380396.0}, {"date": "2023-10-09", "close": 50.29, "volume": 1230000.0}, {"date": "2023-10-10", "close": 51.2, "volume": 2045395.0}, {"date": "2023-10-11", "close": 50.92, "volume": 1572770.0}, {"date": "2023-10-12", "close": 50.4, "volume": 1462913.0}, {"date": "2023-10-13", "close": 50.03, "volume": 1280996.0}, {"date": "2023-10-16", "close": 50.65, "volume": 1488889.0}, {"date": "2023-10-17", "close": 51.06, "volume": 1169225.0}, {"date": "2023-10-18", "close": 50.42, "volume": 1748943.0}, {"date": "2023-10-19", "close": 48.81, "volume": 1439271.0}, {"date": "2023-10-20", "close": 48.52, "volume": 1760969.0}, {"date": "2023-10-23", "close": 47.85, "volume": 1645756.0}, {"date": "2023-10-24", "close": 47.27, "volume": 1766326.0}, {"date": "2023-10-25", "close": 46.92, "volume": 1797607.0}, {"date": "2023-10-26", "close": 44.14, "volume": 4944605.0}, {"date": "2023-10-27", "close": 43.55, "volume": 3179188.0}, {"date": "2023-10-30", "close": 43.39, "volume": 2763031.0}, {"date": "2023-10-31", "close": 43.92, "volume": 2683785.0}, {"date": "2023-11-01", "close": 43.12, "volume": 2526380.0}, {"date": "2023-11-02", "close": 43.45, "volume": 1964905.0}, {"date": "2023-11-03", "close": 44.94, "volume": 1362937.0}, {"date": "2023-11-06", "close": 44.63, "volume": 1630686.0}, {"date": "2023-11-07", "close": 44.99, "volume": 1778328.0}, {"date": "2023-11-08", "close": 44.16, "volume": 1319205.0}, {"date": "2023-11-09", "close": 44.41, "volume": 1516122.0}, {"date": "2023-11-10", "close": 44.83, "volume": 909628.0}, {"date": "2023-11-13", "close": 44.79, "volume": 1085713.0}, {"date": "2023-11-14", "close": 46.4, "volume": 1761910.0}, {"date": "2023-11-15", "close": 45.67, "volume": 2217113.0}, {"date": "2023-11-16", "close": 45.05, "volume": 1496613.0}, {"date": "2023-11-17", "close": 45.53, "volume": 1149469.0}, {"date": "2023-11-20", "close": 45.45, "volume": 1706181.0}, {"date": "2023-11-21", "close": 45.54, "volume": 1562106.0}, {"date": "2023-11-22", "close": 45.74, "volume": 973663.0}, {"date": "2023-11-24", "close": 45.84, "volume": 461709.0}, {"date": "2023-11-27", "close": 45.12, "volume": 1098054.0}, {"date": "2023-11-28", "close": 44.97, "volume": 2165323.0}, {"date": "2023-11-29", "close": 44.39, "volume": 1767137.0}, {"date": "2023-11-30", "close": 44.53, "volume": 2925544.0}, {"date": "2023-12-01", "close": 45.49, "volume": 1359364.0}, {"date": "2023-12-04", "close": 45.71, "volume": 1396886.0}, {"date": "2023-12-05", "close": 44.64, "volume": 1373145.0}, {"date": "2023-12-06", "close": 45.32, "volume": 1757252.0}, {"date": "2023-12-07", "close": 45.2, "volume": 1154729.0}, {"date": "2023-12-08", "close": 45.4, "volume": 1637140.0}, {"date": "2023-12-11", "close": 45.74, "volume": 1426173.0}, {"date": "2023-12-12", "close": 45.46, "volume": 1016795.0}, {"date": "2023-12-13", "close": 46.01, "volume": 3220043.0}, {"date": "2023-12-14", "close": 46.64, "volume": 2210640.0}, {"date": "2023-12-15", "close": 46.6, "volume": 4800102.0}, {"date": "2023-12-18", "close": 47.11, "volume": 2319631.0}, {"date": "2023-12-19", "close": 47.75, "volume": 2096541.0}, {"date": "2023-12-20", "close": 47.45, "volume": 2470091.0}, {"date": "2023-12-21", "close": 47.43, "volume": 1600848.0}, {"date": "2023-12-22", "close": 47.8, "volume": 1037768.0}, {"date": "2023-12-26", "close": 47.92, "volume": 986723.0}, {"date": "2023-12-27", "close": 48.07, "volume": 1160610.0}, {"date": "2023-12-28", "close": 47.89, "volume": 772734.0}, {"date": "2023-12-29", "close": 47.79, "volume": 1522030.0}, {"date": "2024-01-02", "close": 47.28, "volume": 1503056.0}, {"date": "2024-01-03", "close": 46.63, "volume": 2549842.0}, {"date": "2024-01-04", "close": 46.55, "volume": 1515585.0}, {"date": "2024-01-05", "close": 47.12, "volume": 2180363.0}, {"date": "2024-01-08", "close": 47.64, "volume": 1843098.0}, {"date": "2024-01-09", "close": 46.86, "volume": 1341392.0}, {"date": "2024-01-10", "close": 47.02, "volume": 1054745.0}, {"date": "2024-01-11", "close": 47.055, "volume": 1354347.0}, {"date": "2024-01-12", "close": 47.04, "volume": 1087984.0}, {"date": "2024-01-16", "close": 47.42, "volume": 1651775.0}, {"date": "2024-01-17", "close": 47.05, "volume": 1776914.0}, {"date": "2024-01-18", "close": 47.28, "volume": 1145367.0}, {"date": "2024-01-19", "close": 47.38, "volume": 1168745.0}, {"date": "2024-01-22", "close": 48.29, "volume": 1268911.0}, {"date": "2024-01-23", "close": 47.92, "volume": 1939981.0}, {"date": "2024-01-24", "close": 47.46, "volume": 1270885.0}, {"date": "2024-01-25", "close": 47.51, "volume": 1476248.0}, {"date": "2024-01-26", "close": 47.65, "volume": 1123098.0}, {"date": "2024-01-29", "close": 47.69, "volume": 2067995.0}, {"date": "2024-01-30", "close": 47.53, "volume": 1678226.0}, {"date": "2024-01-31", "close": 46.67, "volume": 1710144.0}, {"date": "2024-02-01", "close": 47.74, "volume": 1566885.0}, {"date": "2024-02-02", "close": 47.3, "volume": 1248573.0}, {"date": "2024-02-05", "close": 46.33, "volume": 1425746.0}, {"date": "2024-02-06", "close": 47.12, "volume": 1464099.0}, {"date": "2024-02-07", "close": 47.57, "volume": 2211493.0}, {"date": "2024-02-08", "close": 47.54, "volume": 1198889.0}, {"date": "2024-02-09", "close": 47.94, "volume": 965463.0}, {"date": "2024-02-12", "close": 49.17, "volume": 1413972.0}, {"date": "2024-02-13", "close": 48.09, "volume": 3372959.0}, {"date": "2024-02-14", "close": 48.85, "volume": 2046666.0}, {"date": "2024-02-15", "close": 49.17, "volume": 2381054.0}, {"date": "2024-02-16", "close": 50.04, "volume": 4192461.0}, {"date": "2024-02-20", "close": 49.86, "volume": 2023945.0}, {"date": "2024-02-21", "close": 50.32, "volume": 2292269.0}, {"date": "2024-02-22", "close": 51.86, "volume": 2038647.0}, {"date": "2024-02-23", "close": 52.18, "volume": 2032920.0}, {"date": "2024-02-26", "close": 52.44, "volume": 1803364.0}, {"date": "2024-02-27", "close": 52.93, "volume": 1833164.0}, {"date": "2024-02-28", "close": 52.77, "volume": 1556548.0}, {"date": "2024-02-29", "close": 52.29, "volume": 3374830.0}, {"date": "2024-03-01", "close": 51.98, "volume": 1328658.0}, {"date": "2024-03-04", "close": 52.09, "volume": 1530694.0}, {"date": "2024-03-05", "close": 51.82, "volume": 1570479.0}, {"date": "2024-03-06", "close": 51.51, "volume": 1199878.0}, {"date": "2024-03-07", "close": 51.48, "volume": 1647024.0}, {"date": "2024-03-08", "close": 51.42, "volume": 1420695.0}, {"date": "2024-03-11", "close": 51.74, "volume": 1123485.0}, {"date": "2024-03-12", "close": 51.9, "volume": 1816874.0}, {"date": "2024-03-13", "close": 51.83, "volume": 1002236.0}, {"date": "2024-03-14", "close": 51.38, "volume": 1367916.0}, {"date": "2024-03-15", "close": 51.51, "volume": 3080158.0}, {"date": "2024-03-18", "close": 51.22, "volume": 1111838.0}, {"date": "2024-03-19", "close": 51.68, "volume": 1394839.0}, {"date": "2024-03-20", "close": 52.3, "volume": 757747.0}, {"date": "2024-03-21", "close": 52.94, "volume": 814958.0}, {"date": "2024-03-22", "close": 52.78, "volume": 821869.0}, {"date": "2024-03-25", "close": 52.23, "volume": 949427.0}, {"date": "2024-03-26", "close": 52.12, "volume": 1057475.0}, {"date": "2024-03-27", "close": 53.15, "volume": 1307243.0}, {"date": "2024-03-28", "close": 53.41, "volume": 1120810.0}, {"date": "2024-04-01", "close": 53.18, "volume": 730786.0}, {"date": "2024-04-02", "close": 52.75, "volume": 922152.0}, {"date": "2024-04-03", "close": 52.17, "volume": 954750.0}, {"date": "2024-04-04", "close": 51.12, "volume": 847044.0}, {"date": "2024-04-05", "close": 51.47, "volume": 1104658.0}, {"date": "2024-04-08", "close": 51.5, "volume": 1179740.0}, {"date": "2024-04-09", "close": 51.86, "volume": 1097882.0}, {"date": "2024-04-10", "close": 50.52, "volume": 1108634.0}, {"date": "2024-04-11", "close": 49.99, "volume": 1051683.0}, {"date": "2024-04-12", "close": 49.25, "volume": 1207433.0}, {"date": "2024-04-15", "close": 49.03, "volume": 1060845.0}, {"date": "2024-04-16", "close": 48.44, "volume": 1422081.0}, {"date": "2024-04-17", "close": 47.91, "volume": 1111000.0}, {"date": "2024-04-18", "close": 48.58, "volume": 1640018.0}, {"date": "2024-04-19", "close": 49.12, "volume": 1506365.0}, {"date": "2024-04-22", "close": 48.93, "volume": 1855453.0}, {"date": "2024-04-23", "close": 41.65, "volume": 9659667.0}, {"date": "2024-04-24", "close": 43.28, "volume": 5642879.0}, {"date": "2024-04-25", "close": 42.92, "volume": 2404479.0}, {"date": "2024-04-26", "close": 43.64, "volume": 2390793.0}, {"date": "2024-04-29", "close": 43.76, "volume": 1765308.0}, {"date": "2024-04-30", "close": 43.13, "volume": 2766333.0}, {"date": "2024-05-01", "close": 43.13, "volume": 2424816.0}, {"date": "2024-05-02", "close": 43.34, "volume": 2116684.0}, {"date": "2024-05-03", "close": 43.85, "volume": 2405328.0}, {"date": "2024-05-06", "close": 44.73, "volume": 1665596.0}, {"date": "2024-05-07", "close": 44.44, "volume": 1790310.0}, {"date": "2024-05-08", "close": 43.95, "volume": 1226478.0}, {"date": "2024-05-09", "close": 44.32, "volume": 1523172.0}, {"date": "2024-05-10", "close": 44.21, "volume": 828637.0}, {"date": "2024-05-13", "close": 44.55, "volume": 1041561.0}, {"date": "2024-05-14", "close": 44.23, "volume": 1317845.0}, {"date": "2024-05-15", "close": 44.18, "volume": 1719876.0}, {"date": "2024-05-16", "close": 44.15, "volume": 1885542.0}, {"date": "2024-05-17", "close": 44.67, "volume": 5093432.0}, {"date": "2024-05-20", "close": 44.76, "volume": 1798141.0}, {"date": "2024-05-21", "close": 44.5, "volume": 1411285.0}, {"date": "2024-05-22", "close": 43.92, "volume": 1465514.0}, {"date": "2024-05-23", "close": 42.4, "volume": 1980773.0}, {"date": "2024-05-24", "close": 42.92, "volume": 1671605.0}, {"date": "2024-05-28", "close": 42.98, "volume": 1579663.0}, {"date": "2024-05-29", "close": 41.6, "volume": 1726514.0}, {"date": "2024-05-30", "close": 41.92, "volume": 2253156.0}, {"date": "2024-05-31", "close": 43.03, "volume": 3409124.0}, {"date": "2024-06-03", "close": 43.07, "volume": 1323044.0}, {"date": "2024-06-04", "close": 42.08, "volume": 1506405.0}, {"date": "2024-06-05", "close": 42.21, "volume": 1084225.0}, {"date": "2024-06-06", "close": 42.14, "volume": 1216067.0}, {"date": "2024-06-07", "close": 42.21, "volume": 844601.0}, {"date": "2024-06-10", "close": 42.02, "volume": 1291795.0}, {"date": "2024-06-11", "close": 41.79, "volume": 1570445.0}, {"date": "2024-06-12", "close": 41.7, "volume": 2081674.0}, {"date": "2024-06-13", "close": 41.24, "volume": 1061499.0}, {"date": "2024-06-14", "close": 40.29, "volume": 1735951.0}, {"date": "2024-06-17", "close": 40.74, "volume": 3679549.0}, {"date": "2024-06-18", "close": 41.01, "volume": 1614297.0}, {"date": "2024-06-20", "close": 41.49, "volume": 1240392.0}, {"date": "2024-06-21", "close": 41.66, "volume": 3761812.0}, {"date": "2024-06-24", "close": 41.97, "volume": 1218151.0}, {"date": "2024-06-25", "close": 41.49, "volume": 1411339.0}, {"date": "2024-06-26", "close": 41.64, "volume": 2106298.0}, {"date": "2024-06-27", "close": 41.47, "volume": 1684904.0}, {"date": "2024-06-28", "close": 41.59, "volume": 2403275.0}, {"date": "2024-07-01", "close": 41.5, "volume": 2244870.0}, {"date": "2024-07-02", "close": 41.99, "volume": 1684118.0}, {"date": "2024-07-03", "close": 41.55, "volume": 1330454.0}, {"date": "2024-07-05", "close": 41.45, "volume": 2904399.0}, {"date": "2024-07-08", "close": 41.76, "volume": 1786953.0}, {"date": "2024-07-09", "close": 41.25, "volume": 1346114.0}, {"date": "2024-07-10", "close": 41.76, "volume": 1141031.0}, {"date": "2024-07-11", "close": 42.66, "volume": 1274931.0}, {"date": "2024-07-12", "close": 43.8, "volume": 1194119.0}, {"date": "2024-07-15", "close": 43.81, "volume": 1340686.0}, {"date": "2024-07-16", "close": 45.36, "volume": 1504964.0}, {"date": "2024-07-17", "close": 46.03, "volume": 1421483.0}, {"date": "2024-07-18", "close": 45.44, "volume": 1600074.0}, {"date": "2024-07-19", "close": 45.09, "volume": 1605709.0}, {"date": "2024-07-22", "close": 45.12, "volume": 1456218.0}, {"date": "2024-07-23", "close": 45.4, "volume": 2121278.0}, {"date": "2024-07-24", "close": 44.48, "volume": 1930143.0}, {"date": "2024-07-25", "close": 38.95, "volume": 7152448.0}, {"date": "2024-07-26", "close": 40.18, "volume": 3687813.0}, {"date": "2024-07-29", "close": 40.16, "volume": 2316409.0}, {"date": "2024-07-30", "close": 40.85, "volume": 2209190.0}, {"date": "2024-07-31", "close": 41.5, "volume": 2863547.0}, {"date": "2024-08-01", "close": 40.17, "volume": 1826634.0}, {"date": "2024-08-02", "close": 40.14, "volume": 1664170.0}, {"date": "2024-08-05", "close": 39.27, "volume": 1734676.0}, {"date": "2024-08-06", "close": 39.59, "volume": 1327727.0}, {"date": "2024-08-07", "close": 38.82, "volume": 2291178.0}, {"date": "2024-08-08", "close": 39.41, "volume": 1298391.0}, {"date": "2024-08-09", "close": 39.1, "volume": 1113831.0}, {"date": "2024-08-12", "close": 38.47, "volume": 2020143.0}, {"date": "2024-08-13", "close": 39.11, "volume": 1317848.0}, {"date": "2024-08-14", "close": 39.39, "volume": 1286256.0}, {"date": "2024-08-15", "close": 39.99, "volume": 1310712.0}, {"date": "2024-08-16", "close": 40.29, "volume": 1693117.0}, {"date": "2024-08-19", "close": 41.12, "volume": 1430234.0}, {"date": "2024-08-20", "close": 41.11, "volume": 1091267.0}, {"date": "2024-08-21", "close": 41.87, "volume": 1197936.0}, {"date": "2024-08-22", "close": 41.79, "volume": 925298.0}, {"date": "2024-08-23", "close": 42.63, "volume": 1231138.0}, {"date": "2024-08-26", "close": 42.56, "volume": 1141084.0}, {"date": "2024-08-27", "close": 42.4, "volume": 1134815.0}, {"date": "2024-08-28", "close": 41.88, "volume": 1564023.0}, {"date": "2024-08-29", "close": 41.59, "volume": 1561653.0}, {"date": "2024-08-30", "close": 41.59, "volume": 3244300.0}, {"date": "2024-09-03", "close": 41.31, "volume": 1774372.0}, {"date": "2024-09-04", "close": 41.59, "volume": 1945017.0}, {"date": "2024-09-05", "close": 40.73, "volume": 1766917.0}, {"date": "2024-09-06", "close": 39.98, "volume": 1645753.0}, {"date": "2024-09-09", "close": 39.98, "volume": 2002215.0}, {"date": "2024-09-10", "close": 38.98, "volume": 2144961.0}, {"date": "2024-09-11", "close": 38.83, "volume": 2260288.0}, {"date": "2024-09-12", "close": 39.69, "volume": 1878325.0}, {"date": "2024-09-13", "close": 41.04, "volume": 2192065.0}, {"date": "2024-09-16", "close": 40.43, "volume": 1917552.0}, {"date": "2024-09-17", "close": 40.84, "volume": 1766449.0}, {"date": "2024-09-18", "close": 40.77, "volume": 2910605.0}, {"date": "2024-09-19", "close": 40.77, "volume": 3124134.0}, {"date": "2024-09-20", "close": 40.01, "volume": 5118219.0}, {"date": "2024-09-23", "close": 40.13, "volume": 3756375.0}, {"date": "2024-09-24", "close": 40.17, "volume": 2517071.0}, {"date": "2024-09-25", "close": 39.08, "volume": 2123805.0}, {"date": "2024-09-26", "close": 40.1, "volume": 2244033.0}, {"date": "2024-09-27", "close": 40.37, "volume": 3119638.0}, {"date": "2024-09-30", "close": 39.92, "volume": 1772958.0}, {"date": "2024-10-01", "close": 39.99, "volume": 1786869.0}, {"date": "2024-10-02", "close": 39.37, "volume": 2152097.0}, {"date": "2024-10-03", "close": 39.15, "volume": 2821549.0}, {"date": "2024-10-04", "close": 39.22, "volume": 2194460.0}, {"date": "2024-10-07", "close": 38.64, "volume": 2106134.0}, {"date": "2024-10-08", "close": 38.22, "volume": 2916775.0}, {"date": "2024-10-09", "close": 38.41, "volume": 2053453.0}, {"date": "2024-10-10", "close": 38.31, "volume": 2316193.0}, {"date": "2024-10-11", "close": 39.04, "volume": 1806034.0}, {"date": "2024-10-14", "close": 39.29, "volume": 2007800.0}, {"date": "2024-10-15", "close": 39.0, "volume": 2168033.0}, {"date": "2024-10-16", "close": 39.4, "volume": 2312593.0}, {"date": "2024-10-17", "close": 39.39, "volume": 3610678.0}, {"date": "2024-10-18", "close": 39.31, "volume": 2220175.0}, {"date": "2024-10-21", "close": 38.88, "volume": 2055330.0}, {"date": "2024-10-22", "close": 37.48, "volume": 3594286.0}, {"date": "2024-10-23", "close": 37.78, "volume": 3560292.0}, {"date": "2024-10-24", "close": 37.67, "volume": 3907389.0}, {"date": "2024-10-25", "close": 37.55, "volume": 2638193.0}, {"date": "2024-10-28", "close": 37.76, "volume": 2573500.0}, {"date": "2024-10-29", "close": 37.37, "volume": 1941005.0}, {"date": "2024-10-30", "close": 37.31, "volume": 2166339.0}, {"date": "2024-10-31", "close": 36.79, "volume": 5064118.0}, {"date": "2024-11-01", "close": 36.9, "volume": 2397065.0}, {"date": "2024-11-04", "close": 37.56, "volume": 2671412.0}, {"date": "2024-11-05", "close": 37.66, "volume": 1417151.0}, {"date": "2024-11-06", "close": 38.14, "volume": 3296221.0}, {"date": "2024-11-07", "close": 38.38, "volume": 2237201.0}, {"date": "2024-11-08", "close": 38.37, "volume": 1976740.0}, {"date": "2024-11-11", "close": 39.36, "volume": 2327702.0}, {"date": "2024-11-12", "close": 38.39, "volume": 1906547.0}, {"date": "2024-11-13", "close": 38.72, "volume": 2048418.0}, {"date": "2024-11-14", "close": 38.69, "volume": 2391670.0}, {"date": "2024-11-15", "close": 38.2, "volume": 1842445.0}, {"date": "2024-11-18", "close": 38.06, "volume": 1713795.0}, {"date": "2024-11-19", "close": 37.6, "volume": 2511377.0}, {"date": "2024-11-20", "close": 37.32, "volume": 1985181.0}, {"date": "2024-11-21", "close": 37.88, "volume": 1457489.0}, {"date": "2024-11-22", "close": 38.5, "volume": 1601981.0}, {"date": "2024-11-25", "close": 39.76, "volume": 4066825.0}, {"date": "2024-11-26", "close": 39.0, "volume": 1617835.0}, {"date": "2024-11-27", "close": 39.13, "volume": 1424108.0}, {"date": "2024-11-29", "close": 39.29, "volume": 1195742.0}, {"date": "2024-12-02", "close": 39.28, "volume": 2023993.0}, {"date": "2024-12-03", "close": 39.42, "volume": 2319862.0}, {"date": "2024-12-04", "close": 39.48, "volume": 2034277.0}, {"date": "2024-12-05", "close": 39.72, "volume": 3929222.0}, {"date": "2024-12-06", "close": 38.89, "volume": 3178653.0}, {"date": "2024-12-09", "close": 39.41, "volume": 1823245.0}, {"date": "2024-12-10", "close": 38.69, "volume": 2157631.0}, {"date": "2024-12-11", "close": 38.61, "volume": 3748238.0}, {"date": "2024-12-12", "close": 38.37, "volume": 1899233.0}, {"date": "2024-12-13", "close": 37.98, "volume": 1495471.0}, {"date": "2024-12-16", "close": 37.12, "volume": 2227365.0}, {"date": "2024-12-17", "close": 36.61, "volume": 2049761.0}, {"date": "2024-12-18", "close": 36.99, "volume": 3662522.0}, {"date": "2024-12-19", "close": 36.0, "volume": 2594249.0}, {"date": "2024-12-20", "close": 36.88, "volume": 6251346.0}, {"date": "2024-12-23", "close": 36.87, "volume": 1566463.0}, {"date": "2024-12-24", "close": 36.7, "volume": 1320305.0}, {"date": "2024-12-26", "close": 37.0, "volume": 1294505.0}, {"date": "2024-12-27", "close": 36.89, "volume": 1193783.0}, {"date": "2024-12-30", "close": 36.22, "volume": 2012794.0}, {"date": "2024-12-31", "close": 36.75, "volume": 1829360.0}, {"date": "2025-01-02", "close": 36.24, "volume": 1705318.0}, {"date": "2025-01-03", "close": 36.59, "volume": 2261982.0}, {"date": "2025-01-06", "close": 36.76, "volume": 1859326.0}, {"date": "2025-01-07", "close": 36.49, "volume": 1520567.0}, {"date": "2025-01-08", "close": 36.34, "volume": 1457837.0}, {"date": "2025-01-10", "close": 36.27, "volume": 3043852.0}, {"date": "2025-01-13", "close": 36.49, "volume": 2238186.0}, {"date": "2025-01-14", "close": 37.29, "volume": 2162180.0}, {"date": "2025-01-15", "close": 37.82, "volume": 1830843.0}, {"date": "2025-01-16", "close": 38.39, "volume": 3267807.0}, {"date": "2025-01-17", "close": 38.46, "volume": 1801627.0}, {"date": "2025-01-21", "close": 39.21, "volume": 2242983.0}, {"date": "2025-01-22", "close": 39.02, "volume": 1600286.0}, {"date": "2025-01-23", "close": 38.64, "volume": 1766169.0}, {"date": "2025-01-24", "close": 38.34, "volume": 1524241.0}, {"date": "2025-01-27", "close": 38.9, "volume": 2347442.0}, {"date": "2025-01-28", "close": 38.13, "volume": 2161110.0}, {"date": "2025-01-29", "close": 37.84, "volume": 1989585.0}, {"date": "2025-01-30", "close": 38.24, "volume": 1445551.0}, {"date": "2025-01-31", "close": 37.39, "volume": 1714719.0}, {"date": "2025-02-03", "close": 36.96, "volume": 2614649.0}, {"date": "2025-02-04", "close": 36.92, "volume": 1994083.0}, {"date": "2025-02-05", "close": 36.78, "volume": 1612454.0}, {"date": "2025-02-06", "close": 37.37, "volume": 2888761.0}, {"date": "2025-02-07", "close": 37.25, "volume": 1660791.0}, {"date": "2025-02-10", "close": 37.35, "volume": 1724826.0}, {"date": "2025-02-11", "close": 37.69, "volume": 1768848.0}, {"date": "2025-02-12", "close": 38.13, "volume": 2286542.0}, {"date": "2025-02-13", "close": 38.6, "volume": 1316448.0}, {"date": "2025-02-14", "close": 39.11, "volume": 1498887.0}, {"date": "2025-02-18", "close": 39.51, "volume": 2254134.0}, {"date": "2025-02-19", "close": 39.4, "volume": 2604837.0}, {"date": "2025-02-20", "close": 41.75, "volume": 4589524.0}, {"date": "2025-02-21", "close": 40.49, "volume": 3096060.0}, {"date": "2025-02-24", "close": 41.25, "volume": 2633581.0}, {"date": "2025-02-25", "close": 41.54, "volume": 2708782.0}, {"date": "2025-02-26", "close": 41.76, "volume": 2940593.0}, {"date": "2025-02-27", "close": 41.87, "volume": 3539219.0}, {"date": "2025-02-28", "close": 42.19, "volume": 4852108.0}, {"date": "2025-03-03", "close": 42.0, "volume": 3532051.0}, {"date": "2025-03-04", "close": 42.08, "volume": 3185507.0}, {"date": "2025-03-05", "close": 42.05, "volume": 3671474.0}, {"date": "2025-03-06", "close": 42.75, "volume": 2204200.0}, {"date": "2025-03-07", "close": 43.38, "volume": 2875306.0}, {"date": "2025-03-10", "close": 44.05, "volume": 3826861.0}, {"date": "2025-03-11", "close": 43.18, "volume": 2890943.0}, {"date": "2025-03-12", "close": 42.54, "volume": 2889775.0}, {"date": "2025-03-13", "close": 41.28, "volume": 2422484.0}, {"date": "2025-03-14", "close": 41.66, "volume": 2092755.0}, {"date": "2025-03-17", "close": 42.24, "volume": 2000785.0}, {"date": "2025-03-18", "close": 42.245, "volume": 1970503.0}, {"date": "2025-03-19", "close": 41.55, "volume": 2970810.0}, {"date": "2025-03-20", "close": 40.98, "volume": 4141524.0}, {"date": "2025-03-21", "close": 40.4, "volume": 7151374.0}, {"date": "2025-03-24", "close": 40.91, "volume": 2034496.0}, {"date": "2025-03-25", "close": 40.78, "volume": 3927546.0}, {"date": "2025-03-26", "close": 40.99, "volume": 1599360.0}, {"date": "2025-03-27", "close": 41.4, "volume": 2823415.0}, {"date": "2025-03-28", "close": 41.59, "volume": 2669245.0}, {"date": "2025-03-31", "close": 42.54, "volume": 3507142.0}, {"date": "2025-04-01", "close": 42.97, "volume": 2549702.0}, {"date": "2025-04-02", "close": 43.38, "volume": 2172630.0}, {"date": "2025-04-03", "close": 42.18, "volume": 2995259.0}, {"date": "2025-04-04", "close": 41.29, "volume": 3708609.0}, {"date": "2025-04-07", "close": 39.51, "volume": 3258060.0}, {"date": "2025-04-08", "close": 38.54, "volume": 4295277.0}, {"date": "2025-04-09", "close": 41.61, "volume": 4145828.0}, {"date": "2025-04-10", "close": 41.11, "volume": 2493961.0}, {"date": "2025-04-11", "close": 42.01, "volume": 1758375.0}, {"date": "2025-04-14", "close": 42.14, "volume": 1582843.0}, {"date": "2025-04-15", "close": 41.63, "volume": 1358779.0}, {"date": "2025-04-16", "close": 41.38, "volume": 1715151.0}, {"date": "2025-04-17", "close": 42.03, "volume": 1639467.0}, {"date": "2025-04-21", "close": 41.21, "volume": 1817695.0}, {"date": "2025-04-22", "close": 42.26, "volume": 2175307.0}, {"date": "2025-04-23", "close": 42.13, "volume": 3047824.0}, {"date": "2025-04-24", "close": 37.26, "volume": 5913206.0}, {"date": "2025-04-25", "close": 37.41, "volume": 4324392.0}, {"date": "2025-04-28", "close": 37.21, "volume": 2813095.0}, {"date": "2025-04-29", "close": 37.65, "volume": 2383426.0}, {"date": "2025-04-30", "close": 38.21, "volume": 2642000.0}, {"date": "2025-05-01", "close": 38.13, "volume": 2212510.0}, {"date": "2025-05-02", "close": 39.34, "volume": 2094103.0}, {"date": "2025-05-05", "close": 39.46, "volume": 2046446.0}, {"date": "2025-05-06", "close": 39.39, "volume": 2112333.0}, {"date": "2025-05-07", "close": 39.4, "volume": 2279611.0}, {"date": "2025-05-08", "close": 40.03, "volume": 1630887.0}, {"date": "2025-05-09", "close": 40.1, "volume": 1569115.0}, {"date": "2025-05-12", "close": 42.0, "volume": 3356478.0}, {"date": "2025-05-13", "close": 42.08, "volume": 2175827.0}, {"date": "2025-05-14", "close": 42.02, "volume": 2530809.0}, {"date": "2025-05-15", "close": 42.12, "volume": 1489005.0}, {"date": "2025-05-16", "close": 42.56, "volume": 1515047.0}, {"date": "2025-05-19", "close": 42.32, "volume": 1487988.0}, {"date": "2025-05-20", "close": 41.59, "volume": 1646269.0}, {"date": "2025-05-21", "close": 40.38, "volume": 2152122.0}, {"date": "2025-05-22", "close": 40.51, "volume": 2012013.0}, {"date": "2025-05-23", "close": 40.19, "volume": 1812421.0}, {"date": "2025-05-27", "close": 40.84, "volume": 2001449.0}, {"date": "2025-05-28", "close": 40.23, "volume": 1510508.0}, {"date": "2025-05-29", "close": 40.28, "volume": 1171547.0}, {"date": "2025-05-30", "close": 40.47, "volume": 5871316.0}, {"date": "2025-06-02", "close": 40.11, "volume": 1472025.0}, {"date": "2025-06-03", "close": 40.37, "volume": 1356899.0}, {"date": "2025-06-04", "close": 39.92, "volume": 2148739.0}, {"date": "2025-06-05", "close": 38.97, "volume": 3107005.0}, {"date": "2025-06-06", "close": 39.09, "volume": 1354839.0}, {"date": "2025-06-09", "close": 39.28, "volume": 1478392.0}, {"date": "2025-06-10", "close": 39.76, "volume": 1867627.0}, {"date": "2025-06-11", "close": 39.38, "volume": 1571124.0}, {"date": "2025-06-12", "close": 39.04, "volume": 1355398.0}, {"date": "2025-06-13", "close": 38.12, "volume": 1336961.0}, {"date": "2025-06-16", "close": 38.04, "volume": 1588874.0}, {"date": "2025-06-17", "close": 37.15, "volume": 1720056.0}, {"date": "2025-06-18", "close": 36.86, "volume": 2441125.0}, {"date": "2025-06-20", "close": 37.13, "volume": 4109129.0}, {"date": "2025-06-23", "close": 37.36, "volume": 1803346.0}, {"date": "2025-06-24", "close": 37.65, "volume": 2191525.0}, {"date": "2025-06-25", "close": 36.94, "volume": 3286024.0}, {"date": "2025-06-26", "close": 37.07, "volume": 1743542.0}, {"date": "2025-06-27", "close": 37.12, "volume": 3092356.0}, {"date": "2025-06-30", "close": 37.01, "volume": 1624618.0}, {"date": "2025-07-01", "close": 37.96, "volume": 1954440.0}, {"date": "2025-07-02", "close": 38.57, "volume": 2247078.0}, {"date": "2025-07-03", "close": 38.68, "volume": 1123670.0}, {"date": "2025-07-07", "close": 38.25, "volume": 1745659.0}, {"date": "2025-07-08", "close": 38.6, "volume": 1486819.0}, {"date": "2025-07-09", "close": 38.85, "volume": 1700547.0}, {"date": "2025-07-10", "close": 39.21, "volume": 1539729.0}, {"date": "2025-07-11", "close": 38.6, "volume": 2159474.0}, {"date": "2025-07-14", "close": 38.38, "volume": 1712154.0}, {"date": "2025-07-15", "close": 37.49, "volume": 1765304.0}, {"date": "2025-07-16", "close": 37.35, "volume": 1516864.0}, {"date": "2025-07-17", "close": 37.45, "volume": 1952233.0}, {"date": "2025-07-18", "close": 37.12, "volume": 1686375.0}, {"date": "2025-07-21", "close": 37.11, "volume": 2138829.0}, {"date": "2025-07-22", "close": 38.48, "volume": 2350424.0}, {"date": "2025-07-23", "close": 38.61, "volume": 2406891.0}, {"date": "2025-07-24", "close": 31.73, "volume": 18293000.0}, {"date": "2025-07-25", "close": 32.17, "volume": 5796327.0}, {"date": "2025-07-28", "close": 31.49, "volume": 4078312.0}, {"date": "2025-07-29", "close": 30.47, "volume": 4505138.0}, {"date": "2025-07-30", "close": 30.12, "volume": 2972992.0}, {"date": "2025-07-31", "close": 29.47, "volume": 4133277.0}, {"date": "2025-08-01", "close": 29.64, "volume": 3601724.0}, {"date": "2025-08-04", "close": 29.52, "volume": 2932260.0}, {"date": "2025-08-05", "close": 29.96, "volume": 3554646.0}, {"date": "2025-08-06", "close": 29.94, "volume": 2509188.0}, {"date": "2025-08-07", "close": 29.75, "volume": 2920090.0}, {"date": "2025-08-08", "close": 29.46, "volume": 4160339.0}, {"date": "2025-08-11", "close": 29.24, "volume": 3666529.0}, {"date": "2025-08-12", "close": 30.12, "volume": 2335321.0}, {"date": "2025-08-13", "close": 31.71, "volume": 4304815.0}, {"date": "2025-08-14", "close": 31.56, "volume": 3282407.0}, {"date": "2025-08-15", "close": 30.97, "volume": 2746268.0}, {"date": "2025-08-18", "close": 30.84, "volume": 3039876.0}, {"date": "2025-08-19", "close": 31.26, "volume": 3053249.0}, {"date": "2025-08-20", "close": 30.62, "volume": 2957235.0}, {"date": "2025-08-21", "close": 30.59, "volume": 2252021.0}, {"date": "2025-08-22", "close": 31.84, "volume": 2271159.0}, {"date": "2025-08-25", "close": 31.7, "volume": 2696358.0}, {"date": "2025-08-26", "close": 31.47, "volume": 26555600.0}, {"date": "2025-08-27", "close": 32.08, "volume": 4718382.0}, {"date": "2025-08-28", "close": 32.25, "volume": 3251970.0}, {"date": "2025-08-29", "close": 32.62, "volume": 3308176.0}, {"date": "2025-09-02", "close": 31.96, "volume": 4898610.0}, {"date": "2025-09-03", "close": 31.98, "volume": 3473330.0}, {"date": "2025-09-04", "close": 32.3, "volume": 2662237.0}, {"date": "2025-09-05", "close": 32.38, "volume": 1764200.0}, {"date": "2025-09-08", "close": 32.61, "volume": 2567146.0}, {"date": "2025-09-09", "close": 32.31, "volume": 4801452.0}, {"date": "2025-09-10", "close": 32.09, "volume": 2513572.0}, {"date": "2025-09-11", "close": 32.92, "volume": 2359291.0}, {"date": "2025-09-12", "close": 32.3, "volume": 1721690.0}, {"date": "2025-09-15", "close": 31.55, "volume": 2776533.0}, {"date": "2025-09-16", "close": 31.52, "volume": 2581874.0}, {"date": "2025-09-17", "close": 31.11, "volume": 2442399.0}, {"date": "2025-09-18", "close": 31.13, "volume": 2247253.0}, {"date": "2025-09-19", "close": 30.68, "volume": 6662475.0}, {"date": "2025-09-22", "close": 30.32, "volume": 2335216.0}, {"date": "2025-09-23", "close": 30.39, "volume": 2234509.0}, {"date": "2025-09-24", "close": 30.39, "volume": 2153547.0}, {"date": "2025-09-25", "close": 29.98, "volume": 2329386.0}, {"date": "2025-09-26", "close": 30.3, "volume": 2401742.0}, {"date": "2025-09-29", "close": 30.42, "volume": 2894655.0}, {"date": "2025-09-30", "close": 30.54, "volume": 3393016.0}, {"date": "2025-10-01", "close": 31.13, "volume": 2524782.0}, {"date": "2025-10-02", "close": 31.31, "volume": 2281170.0}, {"date": "2025-10-03", "close": 31.36, "volume": 2060812.0}, {"date": "2025-10-06", "close": 30.72, "volume": 2086445.0}, {"date": "2025-10-07", "close": 29.97, "volume": 2268365.0}, {"date": "2025-10-08", "close": 29.7, "volume": 1449925.0}, {"date": "2025-10-09", "close": 29.31, "volume": 3302519.0}, {"date": "2025-10-10", "close": 28.68, "volume": 2260208.0}, {"date": "2025-10-13", "close": 29.15, "volume": 2182364.0}, {"date": "2025-10-14", "close": 29.83, "volume": 1956856.0}, {"date": "2025-10-15", "close": 29.745, "volume": 1659396.0}, {"date": "2025-10-16", "close": 29.82, "volume": 2531032.0}, {"date": "2025-10-17", "close": 30.04, "volume": 1783747.0}, {"date": "2025-10-20", "close": 30.11, "volume": 2838304.0}, {"date": "2025-10-21", "close": 30.58, "volume": 1963933.0}, {"date": "2025-10-22", "close": 30.35, "volume": 2044639.0}, {"date": "2025-10-23", "close": 30.62, "volume": 2198262.0}, {"date": "2025-10-24", "close": 30.79, "volume": 2433248.0}, {"date": "2025-10-27", "close": 31.48, "volume": 3110747.0}, {"date": "2025-10-28", "close": 30.96, "volume": 3753024.0}, {"date": "2025-10-29", "close": 30.04, "volume": 4170904.0}, {"date": "2025-10-30", "close": 31.16, "volume": 5715000.0}, {"date": "2025-10-31", "close": 31.96, "volume": 6896372.0}, {"date": "2025-11-03", "close": 30.425, "volume": 3763991.0}, {"date": "2025-11-04", "close": 30.4, "volume": 2694264.0}, {"date": "2025-11-05", "close": 30.84, "volume": 2319722.0}, {"date": "2025-11-06", "close": 30.02, "volume": 2418914.0}, {"date": "2025-11-07", "close": 30.37, "volume": 2575280.0}, {"date": "2025-11-10", "close": 30.96, "volume": 4021025.0}, {"date": "2025-11-11", "close": 31.04, "volume": 2747311.0}, {"date": "2025-11-12", "close": 31.06, "volume": 3783419.0}, {"date": "2025-11-13", "close": 31.35, "volume": 4048261.0}, {"date": "2025-11-14", "close": 30.55, "volume": 2377374.0}, {"date": "2025-11-17", "close": 29.89, "volume": 2104884.0}, {"date": "2025-11-18", "close": 29.97, "volume": 3143908.0}, {"date": "2025-11-19", "close": 29.6, "volume": 2585221.0}, {"date": "2025-11-20", "close": 28.76, "volume": 2574626.0}, {"date": "2025-11-21", "close": 29.56, "volume": 2588934.0}, {"date": "2025-11-24", "close": 29.15, "volume": 3668866.0}, {"date": "2025-11-25", "close": 29.75, "volume": 2617927.0}, {"date": "2025-11-26", "close": 29.58, "volume": 2397346.0}, {"date": "2025-11-28", "close": 29.69, "volume": 1334534.0}, {"date": "2025-12-01", "close": 29.47, "volume": 2082347.0}, {"date": "2025-12-02", "close": 29.18, "volume": 2899230.0}, {"date": "2025-12-03", "close": 29.34, "volume": 2758557.0}, {"date": "2025-12-04", "close": 28.87, "volume": 3026219.0}, {"date": "2025-12-05", "close": 29.45, "volume": 2617614.0}, {"date": "2025-12-08", "close": 28.87, "volume": 4976689.0}, {"date": "2025-12-09", "close": 28.17, "volume": 4977124.0}, {"date": "2025-12-10", "close": 30.2, "volume": 4092073.0}, {"date": "2025-12-11", "close": 31.04, "volume": 3899934.0}, {"date": "2025-12-12", "close": 30.99, "volume": 3884263.0}, {"date": "2025-12-15", "close": 30.52, "volume": 3788884.0}, {"date": "2025-12-16", "close": 29.92, "volume": 2873627.0}, {"date": "2025-12-17", "close": 30.15, "volume": 4052491.0}, {"date": "2025-12-18", "close": 29.7, "volume": 4750889.0}, {"date": "2025-12-19", "close": 29.74, "volume": 61632840.0}, {"date": "2025-12-22", "close": 30.225, "volume": 4553472.0}, {"date": "2025-12-23", "close": 29.99, "volume": 3317911.0}, {"date": "2025-12-24", "close": 30.26, "volume": 3352153.0}, {"date": "2025-12-26", "close": 30.61, "volume": 1627392.0}, {"date": "2025-12-29", "close": 30.55, "volume": 2687388.0}, {"date": "2025-12-30", "close": 30.81, "volume": 2297294.0}, {"date": "2025-12-31", "close": 30.2, "volume": 1946324.0}, {"date": "2026-01-02", "close": 30.03, "volume": 2451012.0}, {"date": "2026-01-05", "close": 31.04, "volume": 4338791.0}, {"date": "2026-01-06", "close": 31.52, "volume": 2601987.0}, {"date": "2026-01-07", "close": 31.21, "volume": 2227109.0}, {"date": "2026-01-08", "close": 33.0, "volume": 3717878.0}, {"date": "2026-01-09", "close": 33.4, "volume": 3641680.0}, {"date": "2026-01-12", "close": 33.2, "volume": 3451205.0}, {"date": "2026-01-13", "close": 33.32, "volume": 3295102.0}, {"date": "2026-01-14", "close": 33.27, "volume": 3453291.0}, {"date": "2026-01-15", "close": 33.93, "volume": 2749331.0}, {"date": "2026-01-16", "close": 33.51, "volume": 2796846.0}, {"date": "2026-01-20", "close": 32.7, "volume": 2473253.0}, {"date": "2026-01-21", "close": 33.79, "volume": 2445289.0}, {"date": "2026-01-22", "close": 34.12, "volume": 2128330.0}, {"date": "2026-01-23", "close": 34.035, "volume": 1824172.0}, {"date": "2026-01-26", "close": 33.77, "volume": 6046281.0}, {"date": "2026-01-27", "close": 33.3, "volume": 2872891.0}, {"date": "2026-01-28", "close": 32.57, "volume": 2916434.0}, {"date": "2026-01-29", "close": 32.62, "volume": 2410951.0}, {"date": "2026-01-30", "close": 32.85, "volume": 2881337.0}, {"date": "2026-02-02", "close": 32.52, "volume": 2635436.0}, {"date": "2026-02-03", "close": 32.99, "volume": 1955536.0}, {"date": "2026-02-04", "close": 34.37, "volume": 3580889.0}, {"date": "2026-02-05", "close": 34.35, "volume": 2367339.0}, {"date": "2026-02-06", "close": 34.58, "volume": 2334640.0}, {"date": "2026-02-09", "close": 34.18, "volume": 1571748.0}, {"date": "2026-02-10", "close": 34.6, "volume": 1459747.0}, {"date": "2026-02-11", "close": 34.8, "volume": 1870298.0}, {"date": "2026-02-12", "close": 34.04, "volume": 2104365.0}, {"date": "2026-02-13", "close": 34.1, "volume": 1809541.0}, {"date": "2026-02-17", "close": 32.51, "volume": 3107457.0}, {"date": "2026-02-18", "close": 33.22, "volume": 2758727.0}, {"date": "2026-02-19", "close": 33.52, "volume": 4362983.0}, {"date": "2026-02-20", "close": 34.1, "volume": 3051901.0}, {"date": "2026-02-23", "close": 33.29, "volume": 2062430.0}, {"date": "2026-02-24", "close": 33.53, "volume": 1569937.0}, {"date": "2026-02-25", "close": 32.7, "volume": 2031846.0}, {"date": "2026-02-26", "close": 32.63, "volume": 1676487.0}, {"date": "2026-02-27", "close": 33.11, "volume": 2147780.0}, {"date": "2026-03-02", "close": 32.78, "volume": 1273346.0}, {"date": "2026-03-03", "close": 32.22, "volume": 1378928.0}, {"date": "2026-03-04", "close": 32.07, "volume": 1824150.0}, {"date": "2026-03-05", "close": 31.46, "volume": 2621926.0}, {"date": "2026-03-06", "close": 31.47, "volume": 1518495.0}, {"date": "2026-03-09", "close": 31.34, "volume": 1748848.0}, {"date": "2026-03-10", "close": 30.65, "volume": 3295662.0}, {"date": "2026-03-11", "close": 30.95, "volume": 2684766.0}, {"date": "2026-03-12", "close": 29.75, "volume": 2692833.0}, {"date": "2026-03-13", "close": 29.34, "volume": 2823449.0}, {"date": "2026-03-16", "close": 28.72, "volume": 2520147.0}, {"date": "2026-03-17", "close": 29.35, "volume": 3108574.0}, {"date": "2026-03-18", "close": 28.63, "volume": 2700990.0}, {"date": "2026-03-19", "close": 28.56, "volume": 2994694.0}, {"date": "2026-03-20", "close": 28.26, "volume": 12973830.0}, {"date": "2026-03-23", "close": 28.79, "volume": 2693021.0}, {"date": "2026-03-24", "close": 29.18, "volume": 2780274.0}, {"date": "2026-03-25", "close": 29.49, "volume": 1931100.0}, {"date": "2026-03-26", "close": 29.65, "volume": 2233304.0}, {"date": "2026-03-27", "close": 29.18, "volume": 1697416.0}, {"date": "2026-03-30", "close": 28.89, "volume": 1974284.0}, {"date": "2026-03-31", "close": 29.37, "volume": 1869186.0}, {"date": "2026-04-01", "close": 29.31, "volume": 1705878.0}, {"date": "2026-04-02", "close": 28.19, "volume": 4321245.0}, {"date": "2026-04-06", "close": 28.98, "volume": 2170957.0}, {"date": "2026-04-07", "close": 28.81, "volume": 2378357.0}, {"date": "2026-04-08", "close": 29.51, "volume": 2077456.0}, {"date": "2026-04-09", "close": 30.05, "volume": 2234931.0}, {"date": "2026-04-10", "close": 30.38, "volume": 1192925.0}, {"date": "2026-04-13", "close": 30.34, "volume": 1752862.0}, {"date": "2026-04-14", "close": 30.31, "volume": 2498873.0}, {"date": "2026-04-15", "close": 30.34, "volume": 2540560.0}, {"date": "2026-04-16", "close": 30.54, "volume": 1580293.0}, {"date": "2026-04-17", "close": 31.12, "volume": 1958995.0}, {"date": "2026-04-20", "close": 30.89, "volume": 2564498.0}, {"date": "2026-04-21", "close": 31.24, "volume": 2580567.0}, {"date": "2026-04-22", "close": 31.39, "volume": 2214324.0}, {"date": "2026-04-23", "close": 31.37, "volume": 2109601.0}, {"date": "2026-04-24", "close": 31.6, "volume": 2261952.0}, {"date": "2026-04-27", "close": 31.17, "volume": 2285767.0}, {"date": "2026-04-28", "close": 31.11, "volume": 1827801.0}, {"date": "2026-04-29", "close": 30.66, "volume": 3623785.0}, {"date": "2026-04-30", "close": 31.58, "volume": 4495074.0}, {"date": "2026-05-01", "close": 28.51, "volume": 4367433.0}, {"date": "2026-05-04", "close": 27.75, "volume": 4137029.0}, {"date": "2026-05-05", "close": 28.28, "volume": 2676490.0}, {"date": "2026-05-06", "close": 28.77, "volume": 3963522.0}, {"date": "2026-05-07", "close": 28.71, "volume": 4760800.0}, {"date": "2026-05-08", "close": 28.89, "volume": 2527009.0}, {"date": "2026-05-11", "close": 28.1, "volume": 2954893.0}, {"date": "2026-05-12", "close": 26.85, "volume": 4075850.0}, {"date": "2026-05-13", "close": 26.37, "volume": 3616000.0}, {"date": "2026-05-14", "close": 26.01, "volume": 2787385.0}, {"date": "2026-05-15", "close": 24.61, "volume": 6913989.0}, {"date": "2026-05-18", "close": 24.79, "volume": 4065448.0}, {"date": "2026-05-19", "close": 24.54, "volume": 4957926.0}, {"date": "2026-05-20", "close": 25.86, "volume": 4702117.0}, {"date": "2026-05-21", "close": 26.88, "volume": 4006460.0}, {"date": "2026-05-22", "close": 27.15, "volume": 2878710.0}, {"date": "2026-05-26", "close": 27.25, "volume": 3307501.0}, {"date": "2026-05-27", "close": 27.44, "volume": 2209987.0}, {"date": "2026-05-28", "close": 27.29, "volume": 2105673.0}, {"date": "2026-05-29", "close": 27.12, "volume": 2764192.0}, {"date": "2026-06-01", "close": 26.07, "volume": 2403466.0}, {"date": "2026-06-02", "close": 25.65, "volume": 2296146.0}, {"date": "2026-06-03", "close": 25.53, "volume": 2009850.0}, {"date": "2026-06-04", "close": 25.26, "volume": 2147585.0}, {"date": "2026-06-05", "close": 25.22, "volume": 2101200.0}, {"date": "2026-06-08", "close": 25.06, "volume": 3223321.0}, {"date": "2026-06-09", "close": 25.36, "volume": 4715046.0}, {"date": "2026-06-10", "close": 25.47, "volume": 3135525.0}, {"date": "2026-06-11", "close": 25.98, "volume": 2725694.0}, {"date": "2026-06-12", "close": 26.2, "volume": 1822296.0}, {"date": "2026-06-15", "close": 26.14, "volume": 2508343.0}, {"date": "2026-06-16", "close": 26.235, "volume": 1982111.0}, {"date": "2026-06-17", "close": 25.02, "volume": 3129825.0}, {"date": "2026-06-18", "close": 25.8, "volume": 5366943.0}, {"date": "2026-06-22", "close": 25.41, "volume": 3518696.0}, {"date": "2026-06-23", "close": 25.73, "volume": 2404526.0}, {"date": "2026-06-24", "close": 26.23, "volume": 2364371.0}, {"date": "2026-06-25", "close": 26.75, "volume": 2758760.0}, {"date": "2026-06-26", "close": 27.03, "volume": 3409405.0}, {"date": "2026-06-29", "close": 26.12, "volume": 2858403.0}, {"date": "2026-06-30", "close": 26.33, "volume": 2781243.0}, {"date": "2026-07-01", "close": 26.15, "volume": 1887351.0}, {"date": "2026-07-02", "close": 26.55, "volume": 2744420.0}, {"date": "2026-07-06", "close": 25.99, "volume": 2277365.0}, {"date": "2026-07-07", "close": 26.21, "volume": 2813274.0}, {"date": "2026-07-08", "close": 25.14, "volume": 2445477.0}, {"date": "2026-07-09", "close": 25.39, "volume": 2280945.0}, {"date": "2026-07-10", "close": 25.38, "volume": 1781476.0}, {"date": "2026-07-13", "close": 25.41, "volume": 2812278.0}, {"date": "2026-07-14", "close": 24.86, "volume": 2224303.0}, {"date": "2026-07-15", "close": 24.92, "volume": 3052955.0}, {"date": "2026-07-16", "close": 26.01, "volume": 3169245.0}, {"date": "2026-07-17", "close": 25.38, "volume": 2850701.0}, {"date": "2026-07-20", "close": 25.04, "volume": 2604295.0}, {"date": "2026-07-21", "close": 24.92, "volume": 2204448.0}, {"date": "2026-07-22", "close": 25.19, "volume": 1933100.0}, {"date": "2026-07-23", "close": 24.82, "volume": 3868907.0}, {"date": "2026-07-24", "close": 25.82, "volume": 1949670.0}, {"date": "2026-07-27", "close": 26.25, "volume": 3108201.0}, {"date": "2026-07-28", "close": 26.56, "volume": 2045869.0}, {"date": "2026-07-29", "close": 26.39, "volume": 2726365.0}, {"date": "2026-07-30", "close": 22.6, "volume": 9798277.0}, {"date": "2026-07-31", "close": 22.45, "volume": 5269404.0}, {"date": "2026-08-03", "close": 23.35, "volume": 5179003.0}, {"date": "2026-08-04", "close": 24.49, "volume": 4859432.0}, {"date": "2026-08-05", "close": 24.11, "volume": 2852145.0}, {"date": "2026-08-06", "close": 24.47, "volume": 4455185.0}, {"date": "2026-08-07", "close": 24.86, "volume": 3381012.0}, {"date": "2026-08-10", "close": 24.57, "volume": 4015547.0}, {"date": "2026-08-11", "close": 24.7, "volume": 2930927.0}, {"date": "2026-08-12", "close": 24.71, "volume": 2948785.0}, {"date": "2026-08-13", "close": 25.2, "volume": 2043826.0}, {"date": "2026-08-14", "close": 25.42, "volume": 2624270.0}, {"date": "2026-08-17", "close": 25.45, "volume": 4258835.0}, {"date": "2026-08-18", "close": 25.15, "volume": 4311486.0}, {"date": "2026-08-19", "close": 25.86, "volume": 3148454.0}, {"date": "2026-08-20", "close": 25.98, "volume": 4565836.0}, {"date": "2026-08-21", "close": 25.77, "volume": 3311845.0}, {"date": "2026-08-24", "close": 25.74, "volume": 2211858.0}, {"date": "2026-08-25", "close": 25.37, "volume": 1897807.0}, {"date": "2026-08-26", "close": 25.75, "volume": 2956957.0}, {"date": "2026-08-27", "close": 25.36, "volume": 3105524.0}, {"date": "2026-08-28", "close": 25.53, "volume": 3178246.0}, {"date": "2026-08-31", "close": 25.1, "volume": 4618551.0}, {"date": "2026-09-01", "close": 24.71, "volume": 2782006.0}, {"date": "2026-09-02", "close": 24.73, "volume": 2120014.0}, {"date": "2026-09-03", "close": 25.25, "volume": 2216770.0}, {"date": "2026-09-04", "close": 25.54, "volume": 2296914.0}, {"date": "2026-09-08", "close": 24.9, "volume": 3337845.0}, {"date": "2026-09-09", "close": 24.19, "volume": 3543222.0}, {"date": "2026-09-10", "close": 23.63, "volume": 2930772.0}, {"date": "2026-09-11", "close": 24.11, "volume": 3113533.0}, {"date": "2026-09-14", "close": 23.75, "volume": 4579161.0}, {"date": "2026-09-15", "close": 23.4, "volume": 3910343.0}, {"date": "2026-09-16", "close": 23.0, "volume": 3356585.0}, {"date": "2026-09-17", "close": 23.83, "volume": 4616778.0}, {"date": "2026-09-18", "close": 23.3, "volume": 5977507.0}, {"date": "2026-09-21", "close": 23.2, "volume": 2771199.0}, {"date": "2026-09-22", "close": 23.59, "volume": 3235785.0}, {"date": "2026-09-23", "close": 23.43, "volume": 2396383.0}, {"date": "2026-09-24", "close": 23.0, "volume": 2340199.0}, {"date": "2026-09-25", "close": 23.29, "volume": 3458160.0}, {"date": "2026-09-28", "close": 23.22, "volume": 3284039.0}, {"date": "2026-09-29", "close": 23.11, "volume": 3390661.0}, {"date": "2026-09-30", "close": 22.83, "volume": 2196247.0}, {"date": "2026-10-01", "close": 22.78, "volume": 2381493.0}, {"date": "2026-10-02", "close": 22.8, "volume": 2285933.0}, {"date": "2026-10-05", "close": 22.4, "volume": 2664051.0}, {"date": "2026-10-06", "close": 22.39, "volume": 3216135.0}, {"date": "2026-10-07", "close": 22.03, "volume": 2548568.0}, {"date": "2026-10-08", "close": 22.01, "volume": 4753028.0}, {"date": "2026-10-09", "close": 21.84, "volume": 2465748.0}, {"date": "2026-10-12", "close": 22.1, "volume": 2740739.0}, {"date": "2026-10-13", "close": 22.18, "volume": 2932260.0}, {"date": "2026-10-14", "close": 21.82, "volume": 2906721.0}, {"date": "2026-10-15", "close": 22.36, "volume": 3772676.0}, {"date": "2026-10-16", "close": 22.23, "volume": 4139068.0}, {"date": "2026-10-19", "close": 21.52, "volume": 3980273.0}, {"date": "2026-10-20", "close": 21.53, "volume": 3241658.0}, {"date": "2026-10-21", "close": 21.38, "volume": 3536464.0}, {"date": "2026-10-22", "close": 22.47, "volume": 5309048.0}, {"date": "2026-10-23", "close": 17.42, "volume": 23405570.0}, {"date": "2026-10-26", "close": 17.25, "volume": 12766110.0}], "refreshing": true}