{"ticker": "OLLI", "overview": {"cik": "1639300", "ticker": "OLLI", "name": "Ollie's Bargain Outlet Holdings, Inc.", "industry": "Retail-Variety Stores", "country": "United States", "sic": "5331", "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111053", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT FILING", "accession": "0001140361-26-039374", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000125", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001104659-26-104755", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001140361-26-035406", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014375", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002119", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-083385", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001950047-26-007245", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025209", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-066462", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-064801", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-03", "title": "Quarterly report", "accession": "0001140361-26-023882", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001140361-26-023811", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001248", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001140361-26-018295", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018293", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018292", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000878", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-041559", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0001950047-26-003299", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-040012", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-040011", "price_sensitive": false}]}, "description": "Ollie's Bargain Outlet Holdings, Inc. trades as OLLI on the NASDAQ and is registered in the United States, classified under Retail-Variety Stores (SIC 5331). Privy Trades holds 552 insider filings for the company, from September 2015 to April 2026. Across those, 19 insiders disclosed 6 open-market purchases totalling $517.02K against 207 sales totalling $2.12B. The most recent filing on record is dated 17 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 517017.47, "sell_n": 207, "sell_sum": 2117493900.91, "net": -2116976883.44, "insiders": 19, "first_date": "2015-09-29", "last_date": "2026-04-07"}, "metrics": {"ticker": "OLLI", "has_prices": true, "as_of": "2026-08-14", "last": 76.49, "prev_close": 77.69, "change": -1.2000000000000028, "change_pct": -0.015446003346634096, "session_volume": 1273906.0, "vwap_5": 78.01778626284765, "vwap_20": 72.79571470076937, "vwap_60": 73.98055770915171, "vwap_250": 97.75076720543618, "high_52w": 128.62, "low_52w": 61.88, "avg_volume_20": 1360404.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-111053", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Robert F. Helm", "who_key": "Helm Robert F", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71655.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CFO files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773812/000121390026111053/0001213900-26-111053-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23926}, {"id": "13DG-0001398344-26-014375", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 1.6% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014375-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001213900-26-083385", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Christopher Zender", "who_key": "Zender Christopher", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24123.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026083385/0001213900-26-083385-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "13DG-0000315066-26-002119", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "FMR LLC moves to a 14.5% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002119-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000814133-26-000090", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Ollie's Bargain Outlet Holdings, Inc.", "who_key": "Ollie's Bargain Outlet Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Ollie's Bargain Outlet Holdings, Inc. takes a 7.2% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/0000814133-26-000090-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001213900-26-066462", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Thomas Hendrickson", "who_key": "HENDRICKSON THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026066462/0001213900-26-066462-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "13DG-0000315066-26-001248", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "FMR LLC moves to a 11.1% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001248-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-000878", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Ollie's Bargain Outlet Holdings, Inc.", "who_key": "Ollie's Bargain Outlet Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Ollie's Bargain Outlet Holdings, Inc. takes a 5.28% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/0002100119-26-000878-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000814133-26-000059", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Ollie's Bargain Outlet Holdings, Inc.", "who_key": "Ollie's Bargain Outlet Holdings, 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": "Retail-Variety Stores", "country": "United States", "headline": "Ollie's Bargain Outlet Holdings, Inc. adjusts its stake in OLLI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/0000814133-26-000059-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}, {"id": "0001213900-26-041559", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "John W. Swygert", "who_key": "SWYGERT JOHN W", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 319014.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director sells $319K of OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026041559/0001213900-26-041559-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301846}, {"id": "0001213900-26-040004", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Stephen W. White", "who_key": "WHITE STEPHEN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040004/0001213900-26-040004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040005", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "James J. Comitale", "who_key": "Comitale James J", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50364.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040005/0001213900-26-040005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040006", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Richard F. Zannino", "who_key": "ZANNINO RICHARD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040006/0001213900-26-040006-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-039998", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Mary Baglivo", "who_key": "BAGLIVO MARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026039998/0001213900-26-039998-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040007", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Larry Kraus", "who_key": "Kraus Larry", "role": "SVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50364.479999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040007/0001213900-26-040007-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-039999", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Alissa M. Ahlman", "who_key": "Ahlman Alissa M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026039999/0001213900-26-039999-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040008", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Robert F. Helm", "who_key": "Helm Robert F", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109852.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CFO files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040008/0001213900-26-040008-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040000", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Robert Fisch", "who_key": "Fisch Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040000/0001213900-26-040000-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040009", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Christopher Zender", "who_key": "Zender Christopher", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31021.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040009/0001213900-26-040009-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040001", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Stanley Fleishman", "who_key": "FLEISHMAN STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040001/0001213900-26-040001-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040002", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Thomas Hendrickson", "who_key": "HENDRICKSON THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040002/0001213900-26-040002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040010", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Eric van der Valk", "who_key": "van der Valk Eric", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 73539.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040010/0001213900-26-040010-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040003", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Abid Rizvi", "who_key": "Rizvi Abid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040003/0001213900-26-040003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040011", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Kevin McLain", "who_key": "McLain Kevin", "role": "SVP, Merchandising", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 55930.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040011/0001213900-26-040011-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-040012", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "John W. Swygert", "who_key": "SWYGERT JOHN W", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 233939.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026040012/0001213900-26-040012-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001213900-26-039407", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "John W. Swygert", "who_key": "SWYGERT JOHN W", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 481722.79000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Board member offloads $482K of OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026039407/0001213900-26-039407-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001213900-26-035749", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "John W. Swygert", "who_key": "SWYGERT JOHN W", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 348481.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Boardroom sells $348K of OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026035749/0001213900-26-035749-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-001998", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Ollie's Bargain Outlet Holdings, Inc.", "who_key": "Ollie's Bargain Outlet Holdings, 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": "Retail-Variety Stores", "country": "United States", "headline": "Ollie's Bargain Outlet Holdings, Inc. adjusts its stake in OLLI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/0000102909-26-001998-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001213900-26-035594", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "James J. Comitale", "who_key": "Comitale James J", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43593.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026035594/0001213900-26-035594-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}, {"id": "0001213900-26-035596", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Kevin McLain", "who_key": "McLain Kevin", "role": "SVP, Merchandising", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 60976.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on OLLI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026035596/0001213900-26-035596-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}], "recent_buys": [{"id": "0001140361-21-032581", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Stanley Fleishman", "who_key": "FLEISHMAN STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63530.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "A director backs OLLI with $64K", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121032581/0001140361-21-032581-index.htm", "trade_date": "2021-09-24", "timestamp": "2021-09-24", "mins": 2686486}, {"id": "0001140361-19-016653", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Stanley Fleishman", "who_key": "FLEISHMAN STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 129320.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Board insider adds $129K of OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119016653/0001140361-19-016653-index.htm", "trade_date": "2019-09-11", "timestamp": "2019-09-11", "mins": 3757846}, {"id": "0001140361-16-078762", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Thomas Hendrickson", "who_key": "HENDRICKSON THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46585.5, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "OLLI lands a director's $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116078762/0001140361-16-078762-index.htm", "trade_date": "2016-04-12", "timestamp": "2016-04-12", "mins": 5553526}, {"id": "0000899243-16-018163", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Thomas Hendrickson", "who_key": "HENDRICKSON THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46585.5, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "The whole bench is buying OLLI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000089924316018163/0000899243-16-018163-index.htm", "trade_date": "2016-04-12", "timestamp": "2016-04-12", "mins": 5553526}, {"id": "0000899243-15-005648", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Robert Fisch", "who_key": "Fisch Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81250.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "OLLI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000089924315005648/0000899243-15-005648-index.htm", "trade_date": "2015-10-01", "timestamp": "2015-10-01", "mins": 5832886}, {"id": "0000899243-15-005554", "src": "INSIDERS", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Thomas Hendrickson", "who_key": "HENDRICKSON THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149746.47, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider cluster: 4 buying OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000089924315005554/0000899243-15-005554-index.htm", "trade_date": "2015-09-29", "timestamp": "2015-09-29", "mins": 5835766}], "institutional": [{"id": "13DG-0001398344-26-014375", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 1.6% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014375-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000315066-26-002119", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "FMR LLC moves to a 14.5% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002119-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000814133-26-000090", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Ollie's Bargain Outlet Holdings, Inc.", "who_key": "Ollie's Bargain Outlet Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Ollie's Bargain Outlet Holdings, Inc. takes a 7.2% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/0000814133-26-000090-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000315066-26-001248", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "FMR LLC moves to a 11.1% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001248-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0002100119-26-000878", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Ollie's Bargain Outlet Holdings, Inc.", "who_key": "Ollie's Bargain Outlet Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Ollie's Bargain Outlet Holdings, Inc. takes a 5.28% passive stake in OLLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/0002100119-26-000878-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000814133-26-000059", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Ollie's Bargain Outlet Holdings, Inc.", "who_key": "Ollie's Bargain Outlet Holdings, 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": "Retail-Variety Stores", "country": "United States", "headline": "Ollie's Bargain Outlet Holdings, Inc. adjusts its stake in OLLI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/0000814133-26-000059-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}, {"id": "13DG-0000102909-26-001998", "src": "13DG", "ticker": "OLLI", "cik": "1639300", "company": "Ollie's Bargain Outlet Holdings, Inc.", "company_raw": "Ollie's Bargain Outlet Holdings, Inc.", "who": "Ollie's Bargain Outlet Holdings, Inc.", "who_key": "Ollie's Bargain Outlet Holdings, 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": "Retail-Variety Stores", "country": "United States", "headline": "Ollie's Bargain Outlet Holdings, Inc. adjusts its stake in OLLI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/0000102909-26-001998-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ollie's Bargain Outlet Holdings, Inc. - Common Stock", "new_value": "Ollie's Bargain Outlet Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001639300", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001639300", "applied": 1, "detected_at": "2026-10-26T18:52:14.573287"}]}, "key_people": [{"who": "CCMP Capital, LP", "who_key": "CCMP Capital, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1414449107.72, "net": -1414449107.72, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 715663107.72, "date": "2016-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116079694/0001140361-16-079694-index.htm"}, {"action": "SELL", "amount": 698786000.0, "date": "2016-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116069760/0001140361-16-069760-index.htm"}], "latest": {"action": "SELL", "amount": 715663107.72, "date": "2016-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116079694/0001140361-16-079694-index.htm"}}, {"who": "Mark L. Butler", "who_key": "Butler Mark L", "role": "President, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 278184653.04, "net": -278184653.04, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7673380.77, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119002572/0001140361-19-002572-index.htm"}, {"action": "SELL", "amount": 1990057.47, "date": "2019-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119001119/0001140361-19-001119-index.htm"}, {"action": "SELL", "amount": 7115600.0, "date": "2018-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118044683/0001140361-18-044683-index.htm"}, {"action": "SELL", "amount": 5393100.0, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118042763/0001140361-18-042763-index.htm"}, {"action": "SELL", "amount": 8211300.0, "date": "2018-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118042344/0001140361-18-042344-index.htm"}, {"action": "SELL", "amount": 5362800.0, "date": "2018-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118040307/0001140361-18-040307-index.htm"}, {"action": "SELL", "amount": 8504100.0, "date": "2018-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118040014/0001140361-18-040014-index.htm"}, {"action": "SELL", "amount": 20244000.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118035381/0001140361-18-035381-index.htm"}, {"action": "SELL", "amount": 27128750.0, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118032808/0001140361-18-032808-index.htm"}, {"action": "SELL", "amount": 27376250.0, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118032141/0001140361-18-032141-index.htm"}, {"action": "SELL", "amount": 26423750.0, "date": "2018-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118031642/0001140361-18-031642-index.htm"}, {"action": "SELL", "amount": 28087500.0, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118029591/0001140361-18-029591-index.htm"}, {"action": "SELL", "amount": 15913057.63, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117044897/0001140361-17-044897-index.htm"}, {"action": "SELL", "amount": 6633147.87, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117044238/0001140361-17-044238-index.htm"}, {"action": "SELL", "amount": 10713700.3, "date": "2017-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117043779/0001140361-17-043779-index.htm"}, {"action": "SELL", "amount": 273148.0, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117036975/0001140361-17-036975-index.htm"}, {"action": "SELL", "amount": 453652.0, "date": "2017-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117036494/0001140361-17-036494-index.htm"}, {"action": "SELL", "amount": 15379832.0, "date": "2017-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117036056/0001140361-17-036056-index.htm"}, {"action": "SELL", "amount": 281160.0, "date": "2017-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117033410/0001140361-17-033410-index.htm"}, {"action": "SELL", "amount": 2617904.96, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117032458/0001140361-17-032458-index.htm"}, {"action": "SELL", "amount": 225.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117031470/0001140361-17-031470-index.htm"}, {"action": "SELL", "amount": 12908237.04, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117030827/0001140361-17-030827-index.htm"}, {"action": "SELL", "amount": 39500000.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116055092/0001140361-16-055092-index.htm"}], "latest": {"action": "SELL", "amount": 7673380.77, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119002572/0001140361-19-002572-index.htm"}}, {"who": "CCMP Capital, LLC", "who_key": "CCMP Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 272610119.0, "net": -272610119.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272610119.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116055137/0001140361-16-055137-index.htm"}], "latest": {"action": "SELL", "amount": 272610119.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116055137/0001140361-16-055137-index.htm"}}, {"who": "John W. Swygert", "who_key": "SWYGERT JOHN W", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 70492177.88, "net": -70492177.88, "trades": 52, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 319014.0, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026041559/0001213900-26-041559-index.htm"}, {"action": "SELL", "amount": 481722.79000000004, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026039407/0001213900-26-039407-index.htm"}, {"action": "SELL", "amount": 348481.2, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026035749/0001213900-26-035749-index.htm"}, {"action": "SELL", "amount": 126179.56, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026014930/0001213900-26-014930-index.htm"}, {"action": "SELL", "amount": 14224796.46, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390025091175/0001213900-25-091175-index.htm"}, {"action": "SELL", "amount": 381732.6, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390025030009/0001213900-25-030009-index.htm"}, {"action": "SELL", "amount": 1292637.3800000001, "date": "2025-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000101376225004279/0001013762-25-004279-index.htm"}, {"action": "SELL", "amount": 5944513.34, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024108435/0001213900-24-108435-index.htm"}, {"action": "SELL", "amount": 246096.00000000003, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024107495/0001213900-24-107495-index.htm"}, {"action": "SELL", "amount": 492480.0, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024104680/0001213900-24-104680-index.htm"}, {"action": "SELL", "amount": 413324.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024102977/0001213900-24-102977-index.htm"}, {"action": "SELL", "amount": 1279173.6, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024050865/0001213900-24-050865-index.htm"}, {"action": "SELL", "amount": 884339.41, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024029884/0001213900-24-029884-index.htm"}, {"action": "SELL", "amount": 412849.99999999994, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024017616/0001213900-24-017616-index.htm"}, {"action": "SELL", "amount": 176188.66, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024001198/0001213900-24-001198-index.htm"}, {"action": "SELL", "amount": 260425.62, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000106299323016144/0001062993-23-016144-index.htm"}, {"action": "SELL", "amount": 7327.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000106299323016061/0001062993-23-016061-index.htm"}, {"action": "SELL", "amount": 7327.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000106299323016070/0001062993-23-016070-index.htm"}, {"action": "SELL", "amount": 58664.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000106299323015557/0001062993-23-015557-index.htm"}, {"action": "SELL", "amount": 2242821.2399999998, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000106299323015436/0001062993-23-015436-index.htm"}, {"action": "SELL", "amount": 2838453.1199999996, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121026890/0001140361-21-026890-index.htm"}, {"action": "SELL", "amount": 132707.16, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121011592/0001140361-21-011592-index.htm"}, {"action": "SELL", "amount": 295470.69, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121010242/0001140361-21-010242-index.htm"}, {"action": "SELL", "amount": 14369.74, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121000935/0001140361-21-000935-index.htm"}, {"action": "SELL", "amount": 184698.69, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036120028729/0001140361-20-028729-index.htm"}], "latest": {"action": "SELL", "amount": 319014.0, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390026041559/0001213900-26-041559-index.htm"}}, {"who": "Kevin McLain", "who_key": "McLain Kevin", "role": "SVP, Merchandising", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26313294.42, "net": -26313294.42, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1427194.7600000002, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390025028218/0001213900-25-028218-index.htm"}, {"action": "SELL", "amount": 1929898.45, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024079985/0001213900-24-079985-index.htm"}, {"action": "SELL", "amount": 989305.0, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390024050100/0001213900-24-050100-index.htm"}, {"action": "SELL", "amount": 534780.0, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121024595/0001140361-21-024595-index.htm"}, {"action": "SELL", "amount": 2609120.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121008028/0001140361-21-008028-index.htm"}, {"action": "SELL", "amount": 821475.0, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121002668/0001140361-21-002668-index.htm"}, {"action": "SELL", "amount": 451172.44, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036120019092/0001140361-20-019092-index.htm"}, {"action": "SELL", "amount": 1495230.0000000002, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036120010118/0001140361-20-010118-index.htm"}, {"action": "SELL", "amount": 438676.14, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119021502/0001140361-19-021502-index.htm"}, {"action": "SELL", "amount": 280306.24999999994, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119020923/0001140361-19-020923-index.htm"}, {"action": "SELL", "amount": 375992.5, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119020437/0001140361-19-020437-index.htm"}, {"action": "SELL", "amount": 1248800.0, "date": "2019-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119006871/0001140361-19-006871-index.htm"}, {"action": "SELL", "amount": 1715000.0, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119006414/0001140361-19-006414-index.htm"}, {"action": "SELL", "amount": 1600000.0, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119005736/0001140361-19-005736-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119005270/0001140361-19-005270-index.htm"}, {"action": "SELL", "amount": 1760570.0, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118037941/0001140361-18-037941-index.htm"}, {"action": "SELL", "amount": 1680000.0, "date": "2018-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118037609/0001140361-18-037609-index.htm"}, {"action": "SELL", "amount": 1600000.0, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118036914/0001140361-18-036914-index.htm"}, {"action": "SELL", "amount": 920130.88, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118028396/0001140361-18-028396-index.htm"}, {"action": "SELL", "amount": 1364443.0, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118009026/0001140361-18-009026-index.htm"}, {"action": "SELL", "amount": 487500.0, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117045218/0001140361-17-045218-index.htm"}, {"action": "SELL", "amount": 861000.0, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117024893/0001140361-17-024893-index.htm"}, {"action": "SELL", "amount": 314200.0, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117012322/0001140361-17-012322-index.htm"}, {"action": "SELL", "amount": 298500.0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116090028/0001140361-16-090028-index.htm"}, {"action": "SELL", "amount": 260000.0, "date": "2016-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116080622/0001140361-16-080622-index.htm"}], "latest": {"action": "SELL", "amount": 1427194.7600000002, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000121390025028218/0001213900-25-028218-index.htm"}}, {"who": "Omar Segura", "who_key": "Segura Omar", "role": "SVP, Store Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 18205160.32, "net": -18205160.32, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 728550.0, "date": "2020-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036120006076/0001140361-20-006076-index.htm"}, {"action": "SELL", "amount": 478945.98, "date": "2019-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119015034/0001140361-19-015034-index.htm"}, {"action": "SELL", "amount": 874500.0, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119013061/0001140361-19-013061-index.htm"}, {"action": "SELL", "amount": 5073438.76, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119005018/0001140361-19-005018-index.htm"}, {"action": "SELL", "amount": 1183780.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118043091/0001140361-18-043091-index.htm"}, {"action": "SELL", "amount": 1691650.0, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118033495/0001140361-18-033495-index.htm"}, {"action": "SELL", "amount": 1819876.38, "date": "2018-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118032911/0001140361-18-032911-index.htm"}, {"action": "SELL", "amount": 1856295.0, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118013864/0001140361-18-013864-index.htm"}, {"action": "SELL", "amount": 1956017.95, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117030823/0001140361-17-030823-index.htm"}, {"action": "SELL", "amount": 491608.04000000004, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116087848/0001140361-16-087848-index.htm"}, {"action": "SELL", "amount": 641134.03, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116086934/0001140361-16-086934-index.htm"}, {"action": "SELL", "amount": 590956.49, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116077758/0001140361-16-077758-index.htm"}, {"action": "SELL", "amount": 818407.69, "date": "2016-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000089924316011639/0000899243-16-011639-index.htm"}], "latest": {"action": "SELL", "amount": 728550.0, "date": "2020-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036120006076/0001140361-20-006076-index.htm"}}, {"who": "Kenneth Robert Bertram", "who_key": "Bertram Kenneth Robert", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10106269.59, "net": -10106269.59, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 518440.03, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121027146/0001140361-21-027146-index.htm"}, {"action": "SELL", "amount": 67500.0, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121011980/0001140361-21-011980-index.htm"}, {"action": "SELL", "amount": 418370.0, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121010807/0001140361-21-010807-index.htm"}, {"action": "SELL", "amount": 1032743.66, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036120022642/0001140361-20-022642-index.htm"}, {"action": "SELL", "amount": 216027.02, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036120022124/0001140361-20-022124-index.htm"}, {"action": "SELL", "amount": 791273.8799999999, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119020920/0001140361-19-020920-index.htm"}, {"action": "SELL", "amount": 812432.5, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119011060/0001140361-19-011060-index.htm"}, {"action": "SELL", "amount": 1276800.0, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119004939/0001140361-19-004939-index.htm"}, {"action": "SELL", "amount": 341680.0, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036119003212/0001140361-19-003212-index.htm"}, {"action": "SELL", "amount": 821879.9999999999, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118043098/0001140361-18-043098-index.htm"}, {"action": "SELL", "amount": 533182.5, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118036912/0001140361-18-036912-index.htm"}, {"action": "SELL", "amount": 558075.0, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118028779/0001140361-18-028779-index.htm"}, {"action": "SELL", "amount": 238600.0, "date": "2018-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118014651/0001140361-18-014651-index.htm"}, {"action": "SELL", "amount": 191800.0, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117045223/0001140361-17-045223-index.htm"}, {"action": "SELL", "amount": 259500.0, "date": "2017-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117028187/0001140361-17-028187-index.htm"}, {"action": "SELL", "amount": 449505.0, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117024890/0001140361-17-024890-index.htm"}, {"action": "SELL", "amount": 171930.0, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117011895/0001140361-17-011895-index.htm"}, {"action": "SELL", "amount": 284900.0, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116078744/0001140361-16-078744-index.htm"}, {"action": "SELL", "amount": 274900.0, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116076238/0001140361-16-076238-index.htm"}, {"action": "SELL", "amount": 264900.0, "date": "2016-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000089924316025366/0000899243-16-025366-index.htm"}, {"action": "SELL", "amount": 115800.0, "date": "2016-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000089924316023201/0000899243-16-023201-index.htm"}, {"action": "SELL", "amount": 197500.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116055080/0001140361-16-055080-index.htm"}, {"action": "SELL", "amount": 135780.0, "date": "2016-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000089924316011876/0000899243-16-011876-index.htm"}, {"action": "SELL", "amount": 132750.0, "date": "2016-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000089924316011709/0000899243-16-011709-index.htm"}], "latest": {"action": "SELL", "amount": 518440.03, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036121027146/0001140361-21-027146-index.htm"}}, {"who": "Howard Freedman", "who_key": "Freedman Howard", "role": "VP, Merchandising", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6551706.2, "net": -6551706.2, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 490364.0, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118012123/0001140361-18-012123-index.htm"}, {"action": "SELL", "amount": 557750.0, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117045222/0001140361-17-045222-index.htm"}, {"action": "SELL", "amount": 661808.7, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117030818/0001140361-17-030818-index.htm"}, {"action": "SELL", "amount": 1088400.0, "date": "2017-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117016513/0001140361-17-016513-index.htm"}, {"action": "SELL", "amount": 679400.0, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117014201/0001140361-17-014201-index.htm"}, {"action": "SELL", "amount": 30086.5, "date": "2017-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117011232/0001140361-17-011232-index.htm"}, {"action": "SELL", "amount": 466200.0, "date": "2017-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117011019/0001140361-17-011019-index.htm"}, {"action": "SELL", "amount": 171780.0, "date": "2016-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036117000124/0001140361-17-000124-index.htm"}, {"action": "SELL", "amount": 563492.0, "date": "2016-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116091210/0001140361-16-091210-index.htm"}, {"action": "SELL", "amount": 156120.0, "date": "2016-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116080620/0001140361-16-080620-index.htm"}, {"action": "SELL", "amount": 303805.0, "date": "2016-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116080424/0001140361-16-080424-index.htm"}, {"action": "SELL", "amount": 691250.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116055087/0001140361-16-055087-index.htm"}, {"action": "SELL", "amount": 691250.0, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036116055447/0001140361-16-055447-index.htm"}], "latest": {"action": "SELL", "amount": 490364.0, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639300/000114036118012123/0001140361-18-012123-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-111053", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT FILING", "accession": "0001140361-26-039374", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000125", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001104659-26-104755", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001140361-26-035406", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014375", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002119", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-083385", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001950047-26-007245", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001140361-26-025209", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-066462", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-064801", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-03", "title": "Quarterly report", "accession": "0001140361-26-023882", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001140361-26-023811", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001248", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001140361-26-018295", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018293", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018292", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000878", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-041559", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0001950047-26-003299", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-040012", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "PRIMARY DOCUMENT", "accession": "0001213900-26-040011", "price_sensitive": false}], "performance": {"ticker": "OLLI", "has_prices": true, "summary": {"n": 10, "avg": 0.7991756578623181, "win_rate": 1.0, "best": 1.8162739322533137, "worst": 0.08067250635772809, "as_of": "2026-08-14"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 70.78, "return": 0.08067250635772809}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 70.78, "return": 0.08067250635772809}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 70.78, "return": 0.08067250635772809}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 70.78, "return": 0.08067250635772809}, {"who": "FLEISHMAN STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63530.0, "date": "2021-09-24", "score": 37.0, "ref_price": 63.16, "return": 0.21105129829005698}, {"who": "FLEISHMAN STANLEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129320.0, "date": "2019-09-11", "score": 41.1, "ref_price": 64.12, "return": 0.19291952588895803}, {"who": "HENDRICKSON THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46585.5, "date": "2016-04-12", "score": 35.1, "ref_price": 27.16, "return": 1.8162739322533137}, {"who": "HENDRICKSON THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46585.5, "date": "2016-04-12", "score": 35.1, "ref_price": 27.16, "return": 1.8162739322533137}, {"who": "Fisch Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81250.0, "date": "2015-10-01", "score": 38.0, "ref_price": 27.16, "return": 1.8162739322533137}, {"who": "HENDRICKSON THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149746.47, "date": "2015-09-29", "score": 48.4, "ref_price": 27.16, "return": 1.8162739322533137}]}, "price_series": [{"date": "2016-08-08", "close": 27.16, "volume": 465685.0}, {"date": "2016-08-09", "close": 26.9, "volume": 442155.0}, {"date": "2016-08-10", "close": 27.01, "volume": 391412.0}, {"date": "2016-08-11", "close": 27.48, "volume": 451603.0}, {"date": "2016-08-12", "close": 27.75, "volume": 565044.0}, {"date": "2016-08-15", "close": 27.29, "volume": 251223.0}, {"date": "2016-08-16", "close": 26.86, "volume": 379275.0}, {"date": "2016-08-17", "close": 26.98, "volume": 332953.0}, {"date": "2016-08-18", "close": 27.8, "volume": 543602.0}, {"date": "2016-08-19", "close": 27.72, "volume": 344242.0}, {"date": "2016-08-22", "close": 27.4, "volume": 306364.0}, {"date": "2016-08-23", "close": 28.12, "volume": 683266.0}, {"date": "2016-08-24", "close": 27.92, "volume": 232705.0}, {"date": "2016-08-25", "close": 26.7, "volume": 714619.0}, {"date": "2016-08-26", "close": 26.42, "volume": 504095.0}, {"date": "2016-08-29", "close": 26.08, "volume": 500214.0}, {"date": "2016-08-30", "close": 25.72, "volume": 1038632.0}, {"date": "2016-08-31", "close": 25.42, "volume": 1187278.0}, {"date": "2016-09-01", "close": 27.66, "volume": 4100881.0}, {"date": "2016-09-02", "close": 27.48, "volume": 598022.0}, {"date": "2016-09-06", "close": 27.21, "volume": 525022.0}, {"date": "2016-09-07", "close": 26.34, "volume": 6843445.0}, {"date": "2016-09-08", "close": 26.2, "volume": 1678902.0}, {"date": "2016-09-09", "close": 25.17, "volume": 1556824.0}, {"date": "2016-09-12", "close": 25.69, "volume": 1607708.0}, {"date": "2016-09-13", "close": 25.23, "volume": 1354118.0}, {"date": "2016-09-14", "close": 24.55, "volume": 1165916.0}, {"date": "2016-09-15", "close": 24.83, "volume": 913066.0}, {"date": "2016-09-16", "close": 24.79, "volume": 1120822.0}, {"date": "2016-09-19", "close": 25.09, "volume": 707518.0}, {"date": "2016-09-20", "close": 25.6, "volume": 938226.0}, {"date": "2016-09-21", "close": 26.39, "volume": 917047.0}, {"date": "2016-09-22", "close": 26.18, "volume": 666585.0}, {"date": "2016-09-23", "close": 26.0, "volume": 988816.0}, {"date": "2016-09-26", "close": 25.99, "volume": 478856.0}, {"date": "2016-09-27", "close": 26.13, "volume": 410297.0}, {"date": "2016-09-28", "close": 26.11, "volume": 453436.0}, {"date": "2016-09-29", "close": 25.95, "volume": 623229.0}, {"date": "2016-09-30", "close": 26.21, "volume": 642437.0}, {"date": "2016-10-03", "close": 26.32, "volume": 586008.0}, {"date": "2016-10-04", "close": 27.33, "volume": 2794433.0}, {"date": "2016-10-05", "close": 27.09, "volume": 7541582.0}, {"date": "2016-10-06", "close": 26.9, "volume": 1307110.0}, {"date": "2016-10-07", "close": 27.2, "volume": 864074.0}, {"date": "2016-10-10", "close": 27.21, "volume": 780181.0}, {"date": "2016-10-11", "close": 26.65, "volume": 738693.0}, {"date": "2016-10-12", "close": 26.95, "volume": 441744.0}, {"date": "2016-10-13", "close": 26.44, "volume": 480978.0}, {"date": "2016-10-14", "close": 26.79, "volume": 627726.0}, {"date": "2016-10-17", "close": 26.88, "volume": 492068.0}, {"date": "2016-10-18", "close": 27.17, "volume": 687385.0}, {"date": "2016-10-19", "close": 27.55, "volume": 493426.0}, {"date": "2016-10-20", "close": 27.42, "volume": 283461.0}, {"date": "2016-10-21", "close": 27.16, "volume": 375773.0}, {"date": "2016-10-24", "close": 27.64, "volume": 308593.0}, {"date": "2016-10-25", "close": 27.13, "volume": 334396.0}, {"date": "2016-10-26", "close": 26.79, "volume": 435456.0}, {"date": "2016-10-27", "close": 26.58, "volume": 486954.0}, {"date": "2016-10-28", "close": 27.05, "volume": 594983.0}, {"date": "2016-10-31", "close": 27.35, "volume": 374175.0}, {"date": "2016-11-01", "close": 26.55, "volume": 425147.0}, {"date": "2016-11-02", "close": 26.65, "volume": 415266.0}, {"date": "2016-11-03", "close": 25.8, "volume": 497353.0}, {"date": "2016-11-04", "close": 26.15, "volume": 369377.0}, {"date": "2016-11-07", "close": 26.55, "volume": 683028.0}, {"date": "2016-11-08", "close": 26.8, "volume": 285612.0}, {"date": "2016-11-09", "close": 28.1, "volume": 522039.0}, {"date": "2016-11-10", "close": 28.85, "volume": 1356035.0}, {"date": "2016-11-11", "close": 29.6, "volume": 744499.0}, {"date": "2016-11-14", "close": 30.55, "volume": 1064377.0}, {"date": "2016-11-15", "close": 29.85, "volume": 811096.0}, {"date": "2016-11-16", "close": 30.4, "volume": 544213.0}, {"date": "2016-11-17", "close": 31.0, "volume": 430450.0}, {"date": "2016-11-18", "close": 30.8, "volume": 546114.0}, {"date": "2016-11-21", "close": 31.15, "volume": 500542.0}, {"date": "2016-11-22", "close": 32.3, "volume": 866260.0}, {"date": "2016-11-23", "close": 32.0, "volume": 728546.0}, {"date": "2016-11-25", "close": 31.8, "volume": 304068.0}, {"date": "2016-11-28", "close": 31.0, "volume": 533349.0}, {"date": "2016-11-29", "close": 30.75, "volume": 618012.0}, {"date": "2016-11-30", "close": 30.05, "volume": 819016.0}, {"date": "2016-12-01", "close": 29.45, "volume": 899397.0}, {"date": "2016-12-02", "close": 30.65, "volume": 463758.0}, {"date": "2016-12-05", "close": 31.45, "volume": 570445.0}, {"date": "2016-12-06", "close": 31.5, "volume": 448388.0}, {"date": "2016-12-07", "close": 31.85, "volume": 1369689.0}, {"date": "2016-12-08", "close": 31.25, "volume": 2681847.0}, {"date": "2016-12-09", "close": 30.85, "volume": 1062588.0}, {"date": "2016-12-12", "close": 29.75, "volume": 1052138.0}, {"date": "2016-12-13", "close": 29.85, "volume": 705495.0}, {"date": "2016-12-14", "close": 29.8, "volume": 693885.0}, {"date": "2016-12-15", "close": 30.25, "volume": 841006.0}, {"date": "2016-12-16", "close": 29.9, "volume": 1668806.0}, {"date": "2016-12-19", "close": 30.1, "volume": 675416.0}, {"date": "2016-12-20", "close": 30.55, "volume": 283828.0}, {"date": "2016-12-21", "close": 30.2, "volume": 201411.0}, {"date": "2016-12-22", "close": 29.6, "volume": 859688.0}, {"date": "2016-12-23", "close": 29.9, "volume": 460506.0}, {"date": "2016-12-27", "close": 30.2, "volume": 481000.0}, {"date": "2016-12-28", "close": 29.15, "volume": 387060.0}, {"date": "2016-12-29", "close": 28.9, "volume": 323721.0}, {"date": "2016-12-30", "close": 28.45, "volume": 375411.0}, {"date": "2017-01-03", "close": 28.45, "volume": 519494.0}, {"date": "2017-01-04", "close": 29.4, "volume": 725988.0}, {"date": "2017-01-05", "close": 28.3, "volume": 796003.0}, {"date": "2017-01-06", "close": 27.85, "volume": 500533.0}, {"date": "2017-01-09", "close": 29.25, "volume": 940310.0}, {"date": "2017-01-10", "close": 30.25, "volume": 926734.0}, {"date": "2017-01-11", "close": 30.5, "volume": 744111.0}, {"date": "2017-01-12", "close": 30.85, "volume": 526088.0}, {"date": "2017-01-13", "close": 30.6, "volume": 780404.0}, {"date": "2017-01-17", "close": 31.15, "volume": 827498.0}, {"date": "2017-01-18", "close": 31.25, "volume": 640544.0}, {"date": "2017-01-19", "close": 31.4, "volume": 741688.0}, {"date": "2017-01-20", "close": 31.65, "volume": 459692.0}, {"date": "2017-01-23", "close": 31.25, "volume": 489082.0}, {"date": "2017-01-24", "close": 31.1, "volume": 696132.0}, {"date": "2017-01-25", "close": 30.7, "volume": 615267.0}, {"date": "2017-01-26", "close": 30.05, "volume": 482342.0}, {"date": "2017-01-27", "close": 29.35, "volume": 610413.0}, {"date": "2017-01-30", "close": 30.0, "volume": 401502.0}, {"date": "2017-01-31", "close": 30.55, "volume": 493757.0}, {"date": "2017-02-01", "close": 30.65, "volume": 436490.0}, {"date": "2017-02-02", "close": 31.2, "volume": 585570.0}, {"date": "2017-02-03", "close": 32.15, "volume": 980825.0}, {"date": "2017-02-06", "close": 31.15, "volume": 475853.0}, {"date": "2017-02-07", "close": 31.0, "volume": 325056.0}, {"date": "2017-02-08", "close": 31.65, "volume": 461817.0}, {"date": "2017-02-09", "close": 32.15, "volume": 1067868.0}, {"date": "2017-02-10", "close": 32.25, "volume": 319338.0}, {"date": "2017-02-13", "close": 31.65, "volume": 271627.0}, {"date": "2017-02-14", "close": 32.65, "volume": 492823.0}, {"date": "2017-02-15", "close": 32.5, "volume": 418526.0}, {"date": "2017-02-16", "close": 32.55, "volume": 382354.0}, {"date": "2017-02-17", "close": 32.55, "volume": 400796.0}, {"date": "2017-02-21", "close": 32.65, "volume": 625853.0}, {"date": "2017-02-22", "close": 32.3, "volume": 329106.0}, {"date": "2017-02-23", "close": 30.95, "volume": 561669.0}, {"date": "2017-02-24", "close": 32.15, "volume": 701541.0}, {"date": "2017-02-27", "close": 32.4, "volume": 514158.0}, {"date": "2017-02-28", "close": 31.35, "volume": 560769.0}, {"date": "2017-03-01", "close": 31.85, "volume": 407005.0}, {"date": "2017-03-02", "close": 32.05, "volume": 233240.0}, {"date": "2017-03-03", "close": 31.7, "volume": 454149.0}, {"date": "2017-03-06", "close": 31.35, "volume": 365980.0}, {"date": "2017-03-07", "close": 31.05, "volume": 477075.0}, {"date": "2017-03-08", "close": 31.8, "volume": 301583.0}, {"date": "2017-03-09", "close": 31.8, "volume": 545909.0}, {"date": "2017-03-10", "close": 31.2, "volume": 289338.0}, {"date": "2017-03-13", "close": 31.5, "volume": 253650.0}, {"date": "2017-03-14", "close": 31.55, "volume": 179604.0}, {"date": "2017-03-15", "close": 31.75, "volume": 334479.0}, {"date": "2017-03-16", "close": 32.25, "volume": 404313.0}, {"date": "2017-03-17", "close": 32.5, "volume": 798008.0}, {"date": "2017-03-20", "close": 32.35, "volume": 252454.0}, {"date": "2017-03-21", "close": 31.65, "volume": 446389.0}, {"date": "2017-03-22", "close": 32.2, "volume": 306965.0}, {"date": "2017-03-23", "close": 32.6, "volume": 377210.0}, {"date": "2017-03-24", "close": 32.45, "volume": 425646.0}, {"date": "2017-03-27", "close": 32.95, "volume": 834632.0}, {"date": "2017-03-28", "close": 33.1, "volume": 1450756.0}, {"date": "2017-03-29", "close": 33.2, "volume": 2987094.0}, {"date": "2017-03-30", "close": 34.0, "volume": 942304.0}, {"date": "2017-03-31", "close": 33.5, "volume": 625271.0}, {"date": "2017-04-03", "close": 33.35, "volume": 620714.0}, {"date": "2017-04-04", "close": 33.3, "volume": 414956.0}, {"date": "2017-04-05", "close": 32.85, "volume": 486135.0}, {"date": "2017-04-06", "close": 33.35, "volume": 430616.0}, {"date": "2017-04-07", "close": 33.6, "volume": 359342.0}, {"date": "2017-04-10", "close": 33.95, "volume": 513297.0}, {"date": "2017-04-11", "close": 34.3, "volume": 406475.0}, {"date": "2017-04-12", "close": 33.7, "volume": 286623.0}, {"date": "2017-04-13", "close": 33.3, "volume": 353572.0}, {"date": "2017-04-17", "close": 34.9, "volume": 1302983.0}, {"date": "2017-04-18", "close": 35.4, "volume": 1336602.0}, {"date": "2017-04-19", "close": 35.55, "volume": 1009126.0}, {"date": "2017-04-20", "close": 36.7, "volume": 908897.0}, {"date": "2017-04-21", "close": 36.95, "volume": 740763.0}, {"date": "2017-04-24", "close": 37.5, "volume": 576359.0}, {"date": "2017-04-25", "close": 37.65, "volume": 496873.0}, {"date": "2017-04-26", "close": 38.45, "volume": 715268.0}, {"date": "2017-04-27", "close": 37.9, "volume": 414978.0}, {"date": "2017-04-28", "close": 38.3, "volume": 329528.0}, {"date": "2017-05-01", "close": 38.0, "volume": 570471.0}, {"date": "2017-05-02", "close": 39.05, "volume": 553976.0}, {"date": "2017-05-03", "close": 39.5, "volume": 595554.0}, {"date": "2017-05-04", "close": 39.65, "volume": 539845.0}, {"date": "2017-05-05", "close": 41.0, "volume": 872283.0}, {"date": "2017-05-08", "close": 40.1, "volume": 752172.0}, {"date": "2017-05-09", "close": 39.45, "volume": 659234.0}, {"date": "2017-05-10", "close": 40.0, "volume": 468666.0}, {"date": "2017-05-11", "close": 39.75, "volume": 524002.0}, {"date": "2017-05-12", "close": 39.45, "volume": 658517.0}, {"date": "2017-05-15", "close": 38.925, "volume": 527340.0}, {"date": "2017-05-16", "close": 38.65, "volume": 768386.0}, {"date": "2017-05-17", "close": 38.95, "volume": 705489.0}, {"date": "2017-05-18", "close": 39.5, "volume": 492062.0}, {"date": "2017-05-19", "close": 40.45, "volume": 555143.0}, {"date": "2017-05-22", "close": 41.0, "volume": 409292.0}, {"date": "2017-05-23", "close": 41.1, "volume": 363799.0}, {"date": "2017-05-24", "close": 40.9, "volume": 512328.0}, {"date": "2017-05-25", "close": 41.85, "volume": 555149.0}, {"date": "2017-05-26", "close": 41.7, "volume": 703615.0}, {"date": "2017-05-30", "close": 41.1, "volume": 564927.0}, {"date": "2017-05-31", "close": 41.15, "volume": 991876.0}, {"date": "2017-06-01", "close": 43.65, "volume": 1526785.0}, {"date": "2017-06-02", "close": 42.9, "volume": 687255.0}, {"date": "2017-06-05", "close": 42.9, "volume": 498904.0}, {"date": "2017-06-06", "close": 42.35, "volume": 524749.0}, {"date": "2017-06-07", "close": 42.85, "volume": 578158.0}, {"date": "2017-06-08", "close": 43.1, "volume": 713131.0}, {"date": "2017-06-09", "close": 43.25, "volume": 699568.0}, {"date": "2017-06-12", "close": 41.5, "volume": 1046175.0}, {"date": "2017-06-13", "close": 41.9, "volume": 849710.0}, {"date": "2017-06-14", "close": 41.8, "volume": 565094.0}, {"date": "2017-06-15", "close": 40.9, "volume": 468412.0}, {"date": "2017-06-16", "close": 40.95, "volume": 1149414.0}, {"date": "2017-06-19", "close": 41.65, "volume": 628436.0}, {"date": "2017-06-20", "close": 40.55, "volume": 447236.0}, {"date": "2017-06-21", "close": 40.25, "volume": 766531.0}, {"date": "2017-06-22", "close": 39.3, "volume": 1316122.0}, {"date": "2017-06-23", "close": 39.15, "volume": 4552972.0}, {"date": "2017-06-26", "close": 39.85, "volume": 646888.0}, {"date": "2017-06-27", "close": 41.1, "volume": 923860.0}, {"date": "2017-06-28", "close": 41.6, "volume": 672381.0}, {"date": "2017-06-29", "close": 41.55, "volume": 594510.0}, {"date": "2017-06-30", "close": 42.6, "volume": 742362.0}, {"date": "2017-07-03", "close": 42.6, "volume": 338867.0}, {"date": "2017-07-05", "close": 42.05, "volume": 658038.0}, {"date": "2017-07-06", "close": 41.15, "volume": 569949.0}, {"date": "2017-07-07", "close": 42.6, "volume": 726894.0}, {"date": "2017-07-10", "close": 41.05, "volume": 961310.0}, {"date": "2017-07-11", "close": 42.3, "volume": 827195.0}, {"date": "2017-07-12", "close": 42.2, "volume": 778237.0}, {"date": "2017-07-13", "close": 43.0, "volume": 509713.0}, {"date": "2017-07-14", "close": 43.25, "volume": 452918.0}, {"date": "2017-07-17", "close": 44.1, "volume": 618809.0}, {"date": "2017-07-18", "close": 44.2, "volume": 732847.0}, {"date": "2017-07-19", "close": 43.05, "volume": 578662.0}, {"date": "2017-07-20", "close": 43.6, "volume": 341475.0}, {"date": "2017-07-21", "close": 43.85, "volume": 472259.0}, {"date": "2017-07-24", "close": 43.75, "volume": 396315.0}, {"date": "2017-07-25", "close": 44.25, "volume": 415045.0}, {"date": "2017-07-26", "close": 44.1, "volume": 528570.0}, {"date": "2017-07-27", "close": 44.8, "volume": 604416.0}, {"date": "2017-07-28", "close": 45.4, "volume": 382638.0}, {"date": "2017-07-31", "close": 44.7, "volume": 432932.0}, {"date": "2017-08-01", "close": 44.45, "volume": 451816.0}, {"date": "2017-08-02", "close": 43.95, "volume": 479446.0}, {"date": "2017-08-03", "close": 45.05, "volume": 382726.0}, {"date": "2017-08-04", "close": 45.35, "volume": 296193.0}, {"date": "2017-08-07", "close": 45.05, "volume": 754709.0}, {"date": "2017-08-08", "close": 44.85, "volume": 540792.0}, {"date": "2017-08-09", "close": 44.2, "volume": 523533.0}, {"date": "2017-08-10", "close": 43.45, "volume": 494471.0}, {"date": "2017-08-11", "close": 44.75, "volume": 423887.0}, {"date": "2017-08-14", "close": 45.0, "volume": 437635.0}, {"date": "2017-08-15", "close": 43.65, "volume": 441293.0}, {"date": "2017-08-16", "close": 44.1, "volume": 416764.0}, {"date": "2017-08-17", "close": 43.15, "volume": 425381.0}, {"date": "2017-08-18", "close": 44.35, "volume": 505149.0}, {"date": "2017-08-21", "close": 43.5, "volume": 453343.0}, {"date": "2017-08-22", "close": 43.5, "volume": 874667.0}, {"date": "2017-08-23", "close": 44.05, "volume": 668473.0}, {"date": "2017-08-24", "close": 43.55, "volume": 589293.0}, {"date": "2017-08-25", "close": 43.7, "volume": 839210.0}, {"date": "2017-08-28", "close": 43.85, "volume": 869696.0}, {"date": "2017-08-29", "close": 43.3, "volume": 936901.0}, {"date": "2017-08-30", "close": 42.7, "volume": 1327296.0}, {"date": "2017-08-31", "close": 41.85, "volume": 777467.0}, {"date": "2017-09-01", "close": 42.7, "volume": 512979.0}, {"date": "2017-09-05", "close": 43.35, "volume": 652864.0}, {"date": "2017-09-06", "close": 43.35, "volume": 528560.0}, {"date": "2017-09-07", "close": 44.15, "volume": 359491.0}, {"date": "2017-09-08", "close": 45.2, "volume": 693891.0}, {"date": "2017-09-11", "close": 45.05, "volume": 572900.0}, {"date": "2017-09-12", "close": 45.9, "volume": 507521.0}, {"date": "2017-09-13", "close": 45.75, "volume": 385781.0}, {"date": "2017-09-14", "close": 45.3, "volume": 332486.0}, {"date": "2017-09-15", "close": 45.85, "volume": 679813.0}, {"date": "2017-09-18", "close": 46.0, "volume": 667727.0}, {"date": "2017-09-19", "close": 46.05, "volume": 768063.0}, {"date": "2017-09-20", "close": 45.7, "volume": 403880.0}, {"date": "2017-09-21", "close": 45.6, "volume": 220333.0}, {"date": "2017-09-22", "close": 45.8, "volume": 495536.0}, {"date": "2017-09-25", "close": 45.05, "volume": 859817.0}, {"date": "2017-09-26", "close": 44.6, "volume": 553480.0}, {"date": "2017-09-27", "close": 45.95, "volume": 589712.0}, {"date": "2017-09-28", "close": 45.8, "volume": 576315.0}, {"date": "2017-09-29", "close": 46.4, "volume": 679028.0}, {"date": "2017-10-02", "close": 46.1, "volume": 521539.0}, {"date": "2017-10-03", "close": 46.3, "volume": 407791.0}, {"date": "2017-10-04", "close": 46.75, "volume": 292906.0}, {"date": "2017-10-05", "close": 46.6, "volume": 421205.0}, {"date": "2017-10-06", "close": 45.65, "volume": 686552.0}, {"date": "2017-10-09", "close": 45.3, "volume": 313372.0}, {"date": "2017-10-10", "close": 45.25, "volume": 286396.0}, {"date": "2017-10-11", "close": 45.45, "volume": 267325.0}, {"date": "2017-10-12", "close": 45.2, "volume": 367641.0}, {"date": "2017-10-13", "close": 45.3, "volume": 225507.0}, {"date": "2017-10-16", "close": 45.3, "volume": 218105.0}, {"date": "2017-10-17", "close": 44.95, "volume": 216990.0}, {"date": "2017-10-18", "close": 44.9, "volume": 379426.0}, {"date": "2017-10-19", "close": 44.4, "volume": 413139.0}, {"date": "2017-10-20", "close": 45.1, "volume": 348646.0}, {"date": "2017-10-23", "close": 46.0, "volume": 435002.0}, {"date": "2017-10-24", "close": 45.35, "volume": 422244.0}, {"date": "2017-10-25", "close": 45.0, "volume": 508601.0}, {"date": "2017-10-26", "close": 46.45, "volume": 349813.0}, {"date": "2017-10-27", "close": 46.85, "volume": 429094.0}, {"date": "2017-10-30", "close": 43.45, "volume": 777139.0}, {"date": "2017-10-31", "close": 44.65, "volume": 495210.0}, {"date": "2017-11-01", "close": 43.9, "volume": 358867.0}, {"date": "2017-11-02", "close": 44.65, "volume": 312329.0}, {"date": "2017-11-03", "close": 44.5, "volume": 458611.0}, {"date": "2017-11-06", "close": 44.2, "volume": 384818.0}, {"date": "2017-11-07", "close": 43.4, "volume": 354169.0}, {"date": "2017-11-08", "close": 43.35, "volume": 308903.0}, {"date": "2017-11-09", "close": 43.55, "volume": 421405.0}, {"date": "2017-11-10", "close": 44.95, "volume": 324608.0}, {"date": "2017-11-13", "close": 45.15, "volume": 372845.0}, {"date": "2017-11-14", "close": 43.95, "volume": 380231.0}, {"date": "2017-11-15", "close": 43.3, "volume": 323186.0}, {"date": "2017-11-16", "close": 44.9, "volume": 361153.0}, {"date": "2017-11-17", "close": 46.0, "volume": 603535.0}, {"date": "2017-11-20", "close": 46.65, "volume": 639718.0}, {"date": "2017-11-21", "close": 47.0, "volume": 876091.0}, {"date": "2017-11-22", "close": 46.85, "volume": 377730.0}, {"date": "2017-11-24", "close": 46.4, "volume": 198735.0}, {"date": "2017-11-27", "close": 46.4, "volume": 323942.0}, {"date": "2017-11-28", "close": 47.1, "volume": 497224.0}, {"date": "2017-11-29", "close": 47.35, "volume": 463205.0}, {"date": "2017-11-30", "close": 47.45, "volume": 422037.0}, {"date": "2017-12-01", "close": 47.5, "volume": 790153.0}, {"date": "2017-12-04", "close": 49.6, "volume": 1117614.0}, {"date": "2017-12-05", "close": 50.7, "volume": 765981.0}, {"date": "2017-12-06", "close": 51.0, "volume": 957130.0}, {"date": "2017-12-07", "close": 48.75, "volume": 1380219.0}, {"date": "2017-12-08", "close": 49.85, "volume": 747111.0}, {"date": "2017-12-11", "close": 49.9, "volume": 558588.0}, {"date": "2017-12-12", "close": 48.0, "volume": 588097.0}, {"date": "2017-12-13", "close": 48.625, "volume": 479887.0}, {"date": "2017-12-14", "close": 48.8, "volume": 528841.0}, {"date": "2017-12-15", "close": 50.0, "volume": 881987.0}, {"date": "2017-12-18", "close": 52.5, "volume": 1124711.0}, {"date": "2017-12-19", "close": 52.35, "volume": 718165.0}, {"date": "2017-12-20", "close": 52.6, "volume": 451974.0}, {"date": "2017-12-21", "close": 52.7, "volume": 366307.0}, {"date": "2017-12-22", "close": 53.2, "volume": 305284.0}, {"date": "2017-12-26", "close": 53.45, "volume": 192795.0}, {"date": "2017-12-27", "close": 53.25, "volume": 252378.0}, {"date": "2017-12-28", "close": 53.6, "volume": 308647.0}, {"date": "2017-12-29", "close": 53.25, "volume": 341434.0}, {"date": "2018-01-02", "close": 51.95, "volume": 919576.0}, {"date": "2018-01-03", "close": 52.8, "volume": 832166.0}, {"date": "2018-01-04", "close": 52.1, "volume": 900582.0}, {"date": "2018-01-05", "close": 53.5, "volume": 889304.0}, {"date": "2018-01-08", "close": 50.85, "volume": 943825.0}, {"date": "2018-01-09", "close": 51.0, "volume": 1019120.0}, {"date": "2018-01-10", "close": 51.85, "volume": 576966.0}, {"date": "2018-01-11", "close": 54.0, "volume": 672499.0}, {"date": "2018-01-12", "close": 55.5, "volume": 695481.0}, {"date": "2018-01-16", "close": 54.65, "volume": 676290.0}, {"date": "2018-01-17", "close": 54.6, "volume": 583597.0}, {"date": "2018-01-18", "close": 55.05, "volume": 332325.0}, {"date": "2018-01-19", "close": 56.6, "volume": 474417.0}, {"date": "2018-01-22", "close": 57.85, "volume": 844432.0}, {"date": "2018-01-23", "close": 57.25, "volume": 435763.0}, {"date": "2018-01-24", "close": 56.4, "volume": 514987.0}, {"date": "2018-01-25", "close": 57.0, "volume": 426427.0}, {"date": "2018-01-26", "close": 57.95, "volume": 358051.0}, {"date": "2018-01-29", "close": 58.3, "volume": 577153.0}, {"date": "2018-01-30", "close": 55.75, "volume": 681093.0}, {"date": "2018-01-31", "close": 55.55, "volume": 520599.0}, {"date": "2018-02-01", "close": 55.25, "volume": 470253.0}, {"date": "2018-02-02", "close": 53.75, "volume": 464788.0}, {"date": "2018-02-05", "close": 52.65, "volume": 533456.0}, {"date": "2018-02-06", "close": 55.25, "volume": 764429.0}, {"date": "2018-02-07", "close": 55.8, "volume": 574014.0}, {"date": "2018-02-08", "close": 53.65, "volume": 471844.0}, {"date": "2018-02-09", "close": 54.2, "volume": 763045.0}, {"date": "2018-02-12", "close": 55.0, "volume": 501440.0}, {"date": "2018-02-13", "close": 54.8, "volume": 326563.0}, {"date": "2018-02-14", "close": 56.15, "volume": 306733.0}, {"date": "2018-02-15", "close": 56.9, "volume": 243566.0}, {"date": "2018-02-16", "close": 56.55, "volume": 343010.0}, {"date": "2018-02-20", "close": 55.0, "volume": 382746.0}, {"date": "2018-02-21", "close": 56.7, "volume": 963449.0}, {"date": "2018-02-22", "close": 57.85, "volume": 273010.0}, {"date": "2018-02-23", "close": 59.25, "volume": 337808.0}, {"date": "2018-02-26", "close": 60.3, "volume": 462966.0}, {"date": "2018-02-27", "close": 59.5, "volume": 406314.0}, {"date": "2018-02-28", "close": 59.35, "volume": 362256.0}, {"date": "2018-03-01", "close": 59.4, "volume": 302753.0}, {"date": "2018-03-02", "close": 61.05, "volume": 406868.0}, {"date": "2018-03-05", "close": 59.6, "volume": 503760.0}, {"date": "2018-03-06", "close": 61.95, "volume": 479047.0}, {"date": "2018-03-07", "close": 60.1, "volume": 621005.0}, {"date": "2018-03-08", "close": 58.7, "volume": 466719.0}, {"date": "2018-03-09", "close": 59.65, "volume": 470033.0}, {"date": "2018-03-12", "close": 59.15, "volume": 381258.0}, {"date": "2018-03-13", "close": 59.5, "volume": 306035.0}, {"date": "2018-03-14", "close": 58.8, "volume": 413017.0}, {"date": "2018-03-15", "close": 59.8, "volume": 651231.0}, {"date": "2018-03-16", "close": 61.15, "volume": 938343.0}, {"date": "2018-03-19", "close": 59.9, "volume": 442451.0}, {"date": "2018-03-20", "close": 59.85, "volume": 391853.0}, {"date": "2018-03-21", "close": 60.0, "volume": 422564.0}, {"date": "2018-03-22", "close": 58.2, "volume": 322733.0}, {"date": "2018-03-23", "close": 58.25, "volume": 470102.0}, {"date": "2018-03-26", "close": 60.3, "volume": 500826.0}, {"date": "2018-03-27", "close": 58.45, "volume": 514538.0}, {"date": "2018-03-28", "close": 58.9, "volume": 573325.0}, {"date": "2018-03-29", "close": 60.3, "volume": 634663.0}, {"date": "2018-04-02", "close": 59.2, "volume": 507424.0}, {"date": "2018-04-03", "close": 59.0, "volume": 666061.0}, {"date": "2018-04-04", "close": 60.45, "volume": 1414496.0}, {"date": "2018-04-05", "close": 59.45, "volume": 4818342.0}, {"date": "2018-04-06", "close": 58.95, "volume": 1207106.0}, {"date": "2018-04-09", "close": 60.0, "volume": 769650.0}, {"date": "2018-04-10", "close": 62.05, "volume": 1022817.0}, {"date": "2018-04-11", "close": 62.05, "volume": 1091513.0}, {"date": "2018-04-12", "close": 61.6, "volume": 633921.0}, {"date": "2018-04-13", "close": 60.2, "volume": 622320.0}, {"date": "2018-04-16", "close": 61.8, "volume": 753620.0}, {"date": "2018-04-17", "close": 62.6, "volume": 606251.0}, {"date": "2018-04-18", "close": 63.6, "volume": 948100.0}, {"date": "2018-04-19", "close": 62.8, "volume": 394973.0}, {"date": "2018-04-20", "close": 62.0, "volume": 858286.0}, {"date": "2018-04-23", "close": 62.25, "volume": 652374.0}, {"date": "2018-04-24", "close": 61.75, "volume": 901579.0}, {"date": "2018-04-25", "close": 60.9, "volume": 469719.0}, {"date": "2018-04-26", "close": 62.2, "volume": 484631.0}, {"date": "2018-04-27", "close": 62.75, "volume": 444048.0}, {"date": "2018-04-30", "close": 62.2, "volume": 464486.0}, {"date": "2018-05-01", "close": 62.5, "volume": 337997.0}, {"date": "2018-05-02", "close": 63.05, "volume": 308862.0}, {"date": "2018-05-03", "close": 63.0, "volume": 372054.0}, {"date": "2018-05-04", "close": 62.9, "volume": 469949.0}, {"date": "2018-05-07", "close": 62.6, "volume": 347283.0}, {"date": "2018-05-08", "close": 62.95, "volume": 484118.0}, {"date": "2018-05-09", "close": 63.85, "volume": 465841.0}, {"date": "2018-05-10", "close": 65.05, "volume": 600548.0}, {"date": "2018-05-11", "close": 66.3, "volume": 609349.0}, {"date": "2018-05-14", "close": 66.6, "volume": 587683.0}, {"date": "2018-05-15", "close": 68.35, "volume": 637034.0}, {"date": "2018-05-16", "close": 69.25, "volume": 936421.0}, {"date": "2018-05-17", "close": 69.65, "volume": 446326.0}, {"date": "2018-05-18", "close": 70.0, "volume": 421686.0}, {"date": "2018-05-21", "close": 70.95, "volume": 383625.0}, {"date": "2018-05-22", "close": 68.9, "volume": 602838.0}, {"date": "2018-05-23", "close": 68.9, "volume": 413413.0}, {"date": "2018-05-24", "close": 70.0, "volume": 365145.0}, {"date": "2018-05-25", "close": 70.35, "volume": 344362.0}, {"date": "2018-05-29", "close": 70.8, "volume": 510464.0}, {"date": "2018-05-30", "close": 71.15, "volume": 496801.0}, {"date": "2018-05-31", "close": 70.7, "volume": 404491.0}, {"date": "2018-06-01", "close": 70.55, "volume": 833860.0}, {"date": "2018-06-04", "close": 74.0, "volume": 1003751.0}, {"date": "2018-06-05", "close": 75.3, "volume": 1701162.0}, {"date": "2018-06-06", "close": 74.8, "volume": 2458693.0}, {"date": "2018-06-07", "close": 73.75, "volume": 1151431.0}, {"date": "2018-06-08", "close": 72.45, "volume": 9470994.0}, {"date": "2018-06-11", "close": 74.15, "volume": 851371.0}, {"date": "2018-06-12", "close": 74.85, "volume": 771132.0}, {"date": "2018-06-13", "close": 74.9, "volume": 784862.0}, {"date": "2018-06-14", "close": 75.65, "volume": 692022.0}, {"date": "2018-06-15", "close": 75.1, "volume": 1271007.0}, {"date": "2018-06-18", "close": 75.85, "volume": 654530.0}, {"date": "2018-06-19", "close": 76.2, "volume": 503184.0}, {"date": "2018-06-20", "close": 74.35, "volume": 975674.0}, {"date": "2018-06-21", "close": 76.9, "volume": 772187.0}, {"date": "2018-06-22", "close": 73.8, "volume": 1457080.0}, {"date": "2018-06-25", "close": 73.25, "volume": 599202.0}, {"date": "2018-06-26", "close": 73.4, "volume": 664656.0}, {"date": "2018-06-27", "close": 72.55, "volume": 444791.0}, {"date": "2018-06-28", "close": 72.95, "volume": 820429.0}, {"date": "2018-06-29", "close": 72.5, "volume": 620207.0}, {"date": "2018-07-02", "close": 70.65, "volume": 1188139.0}, {"date": "2018-07-03", "close": 72.55, "volume": 341371.0}, {"date": "2018-07-05", "close": 72.85, "volume": 443931.0}, {"date": "2018-07-06", "close": 74.25, "volume": 522597.0}, {"date": "2018-07-09", "close": 72.8, "volume": 790669.0}, {"date": "2018-07-10", "close": 75.2, "volume": 652305.0}, {"date": "2018-07-11", "close": 74.95, "volume": 528538.0}, {"date": "2018-07-12", "close": 74.45, "volume": 368120.0}, {"date": "2018-07-13", "close": 74.8, "volume": 283597.0}, {"date": "2018-07-16", "close": 72.55, "volume": 1074450.0}, {"date": "2018-07-17", "close": 74.45, "volume": 444617.0}, {"date": "2018-07-18", "close": 74.65, "volume": 468949.0}, {"date": "2018-07-19", "close": 74.95, "volume": 641804.0}, {"date": "2018-07-20", "close": 73.6, "volume": 543676.0}, {"date": "2018-07-23", "close": 74.4, "volume": 506121.0}, {"date": "2018-07-24", "close": 74.15, "volume": 369712.0}, {"date": "2018-07-25", "close": 74.0, "volume": 480183.0}, {"date": "2018-07-26", "close": 73.15, "volume": 539385.0}, {"date": "2018-07-27", "close": 70.05, "volume": 696214.0}, {"date": "2018-07-30", "close": 69.75, "volume": 605690.0}, {"date": "2018-07-31", "close": 69.5, "volume": 423001.0}, {"date": "2018-08-01", "close": 67.55, "volume": 1268055.0}, {"date": "2018-08-02", "close": 69.45, "volume": 537344.0}, {"date": "2018-08-03", "close": 68.85, "volume": 442894.0}, {"date": "2018-08-06", "close": 69.5, "volume": 642529.0}, {"date": "2018-08-07", "close": 70.45, "volume": 400885.0}, {"date": "2018-08-08", "close": 70.7, "volume": 472710.0}, {"date": "2018-08-09", "close": 71.8, "volume": 370561.0}, {"date": "2018-08-10", "close": 71.35, "volume": 442808.0}, {"date": "2018-08-13", "close": 72.25, "volume": 391557.0}, {"date": "2018-08-14", "close": 73.55, "volume": 414433.0}, {"date": "2018-08-15", "close": 72.85, "volume": 493480.0}, {"date": "2018-08-16", "close": 73.5, "volume": 292067.0}, {"date": "2018-08-17", "close": 74.45, "volume": 413433.0}, {"date": "2018-08-20", "close": 77.65, "volume": 1067924.0}, {"date": "2018-08-21", "close": 78.35, "volume": 536142.0}, {"date": "2018-08-22", "close": 78.6, "volume": 802004.0}, {"date": "2018-08-23", "close": 79.7, "volume": 395814.0}, {"date": "2018-08-24", "close": 80.55, "volume": 478734.0}, {"date": "2018-08-27", "close": 81.15, "volume": 736599.0}, {"date": "2018-08-28", "close": 83.05, "volume": 635778.0}, {"date": "2018-08-29", "close": 84.2, "volume": 486905.0}, {"date": "2018-08-30", "close": 85.45, "volume": 581057.0}, {"date": "2018-08-31", "close": 87.1, "volume": 574340.0}, {"date": "2018-09-04", "close": 87.95, "volume": 876699.0}, {"date": "2018-09-05", "close": 88.5, "volume": 1285992.0}, {"date": "2018-09-06", "close": 87.95, "volume": 1328570.0}, {"date": "2018-09-07", "close": 92.5, "volume": 1292658.0}, {"date": "2018-09-10", "close": 93.2, "volume": 819491.0}, {"date": "2018-09-11", "close": 92.45, "volume": 756565.0}, {"date": "2018-09-12", "close": 90.85, "volume": 791065.0}, {"date": "2018-09-13", "close": 90.55, "volume": 496367.0}, {"date": "2018-09-14", "close": 90.85, "volume": 378726.0}, {"date": "2018-09-17", "close": 90.2, "volume": 426976.0}, {"date": "2018-09-18", "close": 93.0, "volume": 583834.0}, {"date": "2018-09-19", "close": 92.8, "volume": 485029.0}, {"date": "2018-09-20", "close": 93.1, "volume": 387660.0}, {"date": "2018-09-21", "close": 92.75, "volume": 1079619.0}, {"date": "2018-09-24", "close": 93.4, "volume": 388922.0}, {"date": "2018-09-25", "close": 94.35, "volume": 340831.0}, {"date": "2018-09-26", "close": 94.8, "volume": 386973.0}, {"date": "2018-09-27", "close": 94.35, "volume": 386079.0}, {"date": "2018-09-28", "close": 96.1, "volume": 510691.0}, {"date": "2018-10-01", "close": 96.5, "volume": 627681.0}, {"date": "2018-10-02", "close": 93.61, "volume": 634432.0}, {"date": "2018-10-03", "close": 92.02, "volume": 929327.0}, {"date": "2018-10-04", "close": 89.29, "volume": 1135486.0}, {"date": "2018-10-05", "close": 88.0, "volume": 895727.0}, {"date": "2018-10-08", "close": 89.38, "volume": 985748.0}, {"date": "2018-10-09", "close": 90.58, "volume": 762723.0}, {"date": "2018-10-10", "close": 87.36, "volume": 922317.0}, {"date": "2018-10-11", "close": 85.03, "volume": 849368.0}, {"date": "2018-10-12", "close": 87.97, "volume": 685438.0}, {"date": "2018-10-15", "close": 88.9, "volume": 472589.0}, {"date": "2018-10-16", "close": 92.03, "volume": 470946.0}, {"date": "2018-10-17", "close": 91.59, "volume": 446464.0}, {"date": "2018-10-18", "close": 89.55, "volume": 554703.0}, {"date": "2018-10-19", "close": 88.74, "volume": 436679.0}, {"date": "2018-10-22", "close": 90.08, "volume": 381612.0}, {"date": "2018-10-23", "close": 88.81, "volume": 566305.0}, {"date": "2018-10-24", "close": 87.8, "volume": 687130.0}, {"date": "2018-10-25", "close": 89.51, "volume": 649104.0}, {"date": "2018-10-26", "close": 88.25, "volume": 643246.0}, {"date": "2018-10-29", "close": 88.67, "volume": 765929.0}, {"date": "2018-10-30", "close": 92.72, "volume": 610946.0}, {"date": "2018-10-31", "close": 92.9, "volume": 837700.0}, {"date": "2018-11-01", "close": 92.19, "volume": 570816.0}, {"date": "2018-11-02", "close": 92.73, "volume": 613678.0}, {"date": "2018-11-05", "close": 89.16, "volume": 1064841.0}, {"date": "2018-11-06", "close": 89.49, "volume": 556362.0}, {"date": "2018-11-07", "close": 91.73, "volume": 986330.0}, {"date": "2018-11-08", "close": 92.75, "volume": 662755.0}, {"date": "2018-11-09", "close": 91.28, "volume": 508709.0}, {"date": "2018-11-12", "close": 90.34, "volume": 682383.0}, {"date": "2018-11-13", "close": 90.76, "volume": 412823.0}, {"date": "2018-11-14", "close": 91.04, "volume": 495776.0}, {"date": "2018-11-15", "close": 89.19, "volume": 714486.0}, {"date": "2018-11-16", "close": 90.7, "volume": 811069.0}, {"date": "2018-11-19", "close": 88.7, "volume": 638280.0}, {"date": "2018-11-20", "close": 82.46, "volume": 1530177.0}, {"date": "2018-11-21", "close": 83.67, "volume": 505951.0}, {"date": "2018-11-23", "close": 83.87, "volume": 195491.0}, {"date": "2018-11-26", "close": 87.11, "volume": 555611.0}, {"date": "2018-11-27", "close": 86.77, "volume": 397620.0}, {"date": "2018-11-28", "close": 90.38, "volume": 737776.0}, {"date": "2018-11-29", "close": 89.75, "volume": 795986.0}, {"date": "2018-11-30", "close": 88.7, "volume": 610007.0}, {"date": "2018-12-03", "close": 91.23, "volume": 709399.0}, {"date": "2018-12-04", "close": 86.83, "volume": 1464750.0}, {"date": "2018-12-06", "close": 71.9, "volume": 5385229.0}, {"date": "2018-12-07", "close": 69.13, "volume": 2540036.0}, {"date": "2018-12-10", "close": 68.51, "volume": 1486252.0}, {"date": "2018-12-11", "close": 66.7, "volume": 1190404.0}, {"date": "2018-12-12", "close": 67.88, "volume": 1017296.0}, {"date": "2018-12-13", "close": 66.61, "volume": 812020.0}, {"date": "2018-12-14", "close": 66.4, "volume": 745786.0}, {"date": "2018-12-17", "close": 65.54, "volume": 1113560.0}, {"date": "2018-12-18", "close": 65.92, "volume": 757602.0}, {"date": "2018-12-19", "close": 65.35, "volume": 803482.0}, {"date": "2018-12-20", "close": 63.08, "volume": 955305.0}, {"date": "2018-12-21", "close": 61.64, "volume": 1690348.0}, {"date": "2018-12-24", "close": 61.71, "volume": 434903.0}, {"date": "2018-12-26", "close": 64.92, "volume": 639040.0}, {"date": "2018-12-27", "close": 65.32, "volume": 676157.0}, {"date": "2018-12-28", "close": 65.59, "volume": 507012.0}, {"date": "2018-12-31", "close": 66.51, "volume": 727866.0}, {"date": "2019-01-02", "close": 66.25, "volume": 857330.0}, {"date": "2019-01-03", "close": 66.2, "volume": 581369.0}, {"date": "2019-01-04", "close": 69.25, "volume": 999343.0}, {"date": "2019-01-07", "close": 74.18, "volume": 1644435.0}, {"date": "2019-01-08", "close": 75.76, "volume": 974084.0}, {"date": "2019-01-09", "close": 75.84, "volume": 680439.0}, {"date": "2019-01-10", "close": 76.49, "volume": 1014986.0}, {"date": "2019-01-11", "close": 76.51, "volume": 2087579.0}, {"date": "2019-01-14", "close": 75.08, "volume": 1507388.0}, {"date": "2019-01-15", "close": 74.99, "volume": 911018.0}, {"date": "2019-01-16", "close": 74.82, "volume": 565985.0}, {"date": "2019-01-17", "close": 75.74, "volume": 696486.0}, {"date": "2019-01-18", "close": 75.68, "volume": 971491.0}, {"date": "2019-01-22", "close": 73.9, "volume": 1184040.0}, {"date": "2019-01-23", "close": 74.9, "volume": 802665.0}, {"date": "2019-01-24", "close": 75.15, "volume": 508494.0}, {"date": "2019-01-25", "close": 78.12, "volume": 982029.0}, {"date": "2019-01-28", "close": 76.68, "volume": 652461.0}, {"date": "2019-01-29", "close": 76.83, "volume": 462176.0}, {"date": "2019-01-30", "close": 76.9, "volume": 513617.0}, {"date": "2019-01-31", "close": 78.17, "volume": 465021.0}, {"date": "2019-02-01", "close": 79.35, "volume": 837816.0}, {"date": "2019-02-04", "close": 80.53, "volume": 547739.0}, {"date": "2019-02-05", "close": 81.9, "volume": 765497.0}, {"date": "2019-02-06", "close": 81.14, "volume": 402279.0}, {"date": "2019-02-07", "close": 82.24, "volume": 849917.0}, {"date": "2019-02-08", "close": 83.04, "volume": 638750.0}, {"date": "2019-02-11", "close": 84.78, "volume": 473891.0}, {"date": "2019-02-12", "close": 86.62, "volume": 762173.0}, {"date": "2019-02-13", "close": 88.03, "volume": 491532.0}, {"date": "2019-02-14", "close": 87.14, "volume": 534567.0}, {"date": "2019-02-15", "close": 87.36, "volume": 460999.0}, {"date": "2019-02-19", "close": 87.57, "volume": 565625.0}, {"date": "2019-02-20", "close": 88.31, "volume": 434691.0}, {"date": "2019-02-21", "close": 87.58, "volume": 494218.0}, {"date": "2019-02-22", "close": 88.5, "volume": 558584.0}, {"date": "2019-02-25", "close": 88.48, "volume": 598637.0}, {"date": "2019-02-26", "close": 87.7, "volume": 519447.0}, {"date": "2019-02-27", "close": 88.56, "volume": 678260.0}, {"date": "2019-02-28", "close": 88.22, "volume": 566559.0}, {"date": "2019-03-01", "close": 87.74, "volume": 690240.0}, {"date": "2019-03-04", "close": 85.0, "volume": 815728.0}, {"date": "2019-03-05", "close": 85.48, "volume": 453613.0}, {"date": "2019-03-06", "close": 84.24, "volume": 752900.0}, {"date": "2019-03-07", "close": 81.0, "volume": 1150788.0}, {"date": "2019-03-08", "close": 79.94, "volume": 824360.0}, {"date": "2019-03-11", "close": 80.57, "volume": 800561.0}, {"date": "2019-03-12", "close": 79.58, "volume": 672874.0}, {"date": "2019-03-13", "close": 80.31, "volume": 728389.0}, {"date": "2019-03-14", "close": 80.63, "volume": 616780.0}, {"date": "2019-03-15", "close": 79.46, "volume": 1146772.0}, {"date": "2019-03-18", "close": 81.19, "volume": 579009.0}, {"date": "2019-03-19", "close": 79.75, "volume": 1300651.0}, {"date": "2019-03-20", "close": 79.89, "volume": 988778.0}, {"date": "2019-03-21", "close": 80.7, "volume": 758435.0}, {"date": "2019-03-22", "close": 79.43, "volume": 625389.0}, {"date": "2019-03-25", "close": 80.79, "volume": 1224531.0}, {"date": "2019-03-26", "close": 81.56, "volume": 1577355.0}, {"date": "2019-03-27", "close": 83.42, "volume": 2169601.0}, {"date": "2019-03-28", "close": 85.26, "volume": 1454215.0}, {"date": "2019-03-29", "close": 85.33, "volume": 1084606.0}, {"date": "2019-04-01", "close": 86.2, "volume": 935207.0}, {"date": "2019-04-02", "close": 84.78, "volume": 784182.0}, {"date": "2019-04-03", "close": 85.44, "volume": 718455.0}, {"date": "2019-04-04", "close": 87.68, "volume": 1647045.0}, {"date": "2019-04-05", "close": 89.69, "volume": 1189386.0}, {"date": "2019-04-08", "close": 89.39, "volume": 796064.0}, {"date": "2019-04-09", "close": 89.54, "volume": 724069.0}, {"date": "2019-04-10", "close": 90.42, "volume": 787711.0}, {"date": "2019-04-11", "close": 90.6, "volume": 1340869.0}, {"date": "2019-04-12", "close": 90.64, "volume": 988285.0}, {"date": "2019-04-15", "close": 93.2, "volume": 1114015.0}, {"date": "2019-04-16", "close": 93.5, "volume": 810283.0}, {"date": "2019-04-17", "close": 92.72, "volume": 712905.0}, {"date": "2019-04-18", "close": 92.77, "volume": 734544.0}, {"date": "2019-04-22", "close": 92.17, "volume": 752200.0}, {"date": "2019-04-23", "close": 94.57, "volume": 614266.0}, {"date": "2019-04-24", "close": 97.21, "volume": 1480761.0}, {"date": "2019-04-25", "close": 95.17, "volume": 1040381.0}, {"date": "2019-04-26", "close": 96.05, "volume": 465955.0}, {"date": "2019-04-29", "close": 96.26, "volume": 520958.0}, {"date": "2019-04-30", "close": 95.64, "volume": 775562.0}, {"date": "2019-05-01", "close": 94.89, "volume": 757425.0}, {"date": "2019-05-02", "close": 95.43, "volume": 780078.0}, {"date": "2019-05-03", "close": 96.25, "volume": 696442.0}, {"date": "2019-05-06", "close": 96.91, "volume": 765140.0}, {"date": "2019-05-07", "close": 96.8, "volume": 955506.0}, {"date": "2019-05-08", "close": 98.44, "volume": 695457.0}, {"date": "2019-05-09", "close": 98.75, "volume": 1011332.0}, {"date": "2019-05-10", "close": 100.71, "volume": 868359.0}, {"date": "2019-05-13", "close": 97.25, "volume": 777361.0}, {"date": "2019-05-14", "close": 99.26, "volume": 596417.0}, {"date": "2019-05-15", "close": 97.53, "volume": 780944.0}, {"date": "2019-05-16", "close": 98.47, "volume": 766058.0}, {"date": "2019-05-17", "close": 98.87, "volume": 737472.0}, {"date": "2019-05-20", "close": 99.81, "volume": 452934.0}, {"date": "2019-05-21", "close": 100.36, "volume": 534638.0}, {"date": "2019-05-22", "close": 99.85, "volume": 478753.0}, {"date": "2019-05-23", "close": 99.6, "volume": 639938.0}, {"date": "2019-05-24", "close": 101.43, "volume": 503758.0}, {"date": "2019-05-28", "close": 100.13, "volume": 839631.0}, {"date": "2019-05-29", "close": 97.03, "volume": 634307.0}, {"date": "2019-05-30", "close": 99.01, "volume": 587929.0}, {"date": "2019-05-31", "close": 98.72, "volume": 727763.0}, {"date": "2019-06-03", "close": 95.98, "volume": 990834.0}, {"date": "2019-06-04", "close": 96.72, "volume": 1355123.0}, {"date": "2019-06-05", "close": 96.45, "volume": 1054318.0}, {"date": "2019-06-06", "close": 97.58, "volume": 1170375.0}, {"date": "2019-06-07", "close": 95.06, "volume": 1911193.0}, {"date": "2019-06-10", "close": 96.58, "volume": 1020627.0}, {"date": "2019-06-11", "close": 96.0, "volume": 922834.0}, {"date": "2019-06-12", "close": 93.9, "volume": 1007109.0}, {"date": "2019-06-13", "close": 93.89, "volume": 931606.0}, {"date": "2019-06-14", "close": 91.83, "volume": 842334.0}, {"date": "2019-06-17", "close": 92.27, "volume": 1038210.0}, {"date": "2019-06-18", "close": 92.02, "volume": 730811.0}, {"date": "2019-06-19", "close": 91.45, "volume": 758546.0}, {"date": "2019-06-20", "close": 92.49, "volume": 770763.0}, {"date": "2019-06-21", "close": 93.08, "volume": 1118160.0}, {"date": "2019-06-24", "close": 88.5, "volume": 1258438.0}, {"date": "2019-06-25", "close": 86.55, "volume": 1236588.0}, {"date": "2019-06-26", "close": 87.27, "volume": 1292718.0}, {"date": "2019-06-27", "close": 87.93, "volume": 1195833.0}, {"date": "2019-06-28", "close": 87.11, "volume": 6369463.0}, {"date": "2019-07-01", "close": 85.97, "volume": 1496511.0}, {"date": "2019-07-02", "close": 84.25, "volume": 1017670.0}, {"date": "2019-07-03", "close": 84.06, "volume": 585198.0}, {"date": "2019-07-05", "close": 84.74, "volume": 703800.0}, {"date": "2019-07-08", "close": 84.16, "volume": 791706.0}, {"date": "2019-07-09", "close": 83.45, "volume": 967832.0}, {"date": "2019-07-10", "close": 82.78, "volume": 837913.0}, {"date": "2019-07-11", "close": 83.99, "volume": 1084741.0}, {"date": "2019-07-12", "close": 88.15, "volume": 1165782.0}, {"date": "2019-07-15", "close": 86.47, "volume": 914532.0}, {"date": "2019-07-16", "close": 87.91, "volume": 615827.0}, {"date": "2019-07-17", "close": 86.53, "volume": 704387.0}, {"date": "2019-07-18", "close": 86.59, "volume": 735479.0}, {"date": "2019-07-19", "close": 86.78, "volume": 1229355.0}, {"date": "2019-07-22", "close": 87.67, "volume": 857432.0}, {"date": "2019-07-23", "close": 86.48, "volume": 686196.0}, {"date": "2019-07-24", "close": 87.36, "volume": 916976.0}, {"date": "2019-07-25", "close": 87.9, "volume": 531317.0}, {"date": "2019-07-26", "close": 88.91, "volume": 430593.0}, {"date": "2019-07-29", "close": 85.29, "volume": 799588.0}, {"date": "2019-07-30", "close": 82.49, "volume": 1499029.0}, {"date": "2019-07-31", "close": 84.69, "volume": 1173371.0}, {"date": "2019-08-01", "close": 82.33, "volume": 688908.0}, {"date": "2019-08-02", "close": 80.69, "volume": 582333.0}, {"date": "2019-08-05", "close": 78.46, "volume": 933445.0}, {"date": "2019-08-06", "close": 79.06, "volume": 1038139.0}, {"date": "2019-08-07", "close": 79.75, "volume": 1156179.0}, {"date": "2019-08-08", "close": 80.62, "volume": 1153930.0}, {"date": "2019-08-09", "close": 80.52, "volume": 1301890.0}, {"date": "2019-08-12", "close": 76.57, "volume": 828273.0}, {"date": "2019-08-13", "close": 78.48, "volume": 964543.0}, {"date": "2019-08-14", "close": 75.58, "volume": 1093004.0}, {"date": "2019-08-15", "close": 75.7, "volume": 790476.0}, {"date": "2019-08-16", "close": 76.8, "volume": 635577.0}, {"date": "2019-08-19", "close": 78.71, "volume": 1005735.0}, {"date": "2019-08-20", "close": 78.15, "volume": 783976.0}, {"date": "2019-08-21", "close": 80.8, "volume": 1073734.0}, {"date": "2019-08-22", "close": 81.1, "volume": 945790.0}, {"date": "2019-08-23", "close": 78.52, "volume": 669437.0}, {"date": "2019-08-26", "close": 78.61, "volume": 1096416.0}, {"date": "2019-08-27", "close": 77.25, "volume": 1068555.0}, {"date": "2019-08-28", "close": 77.77, "volume": 2518521.0}, {"date": "2019-08-29", "close": 56.36, "volume": 16083950.0}, {"date": "2019-08-30", "close": 55.45, "volume": 4148544.0}, {"date": "2019-09-03", "close": 54.6, "volume": 2202226.0}, {"date": "2019-09-04", "close": 56.81, "volume": 2013422.0}, {"date": "2019-09-05", "close": 59.2, "volume": 2349691.0}, {"date": "2019-09-06", "close": 61.42, "volume": 2430134.0}, {"date": "2019-09-09", "close": 62.66, "volume": 2146700.0}, {"date": "2019-09-10", "close": 64.19, "volume": 1600044.0}, {"date": "2019-09-11", "close": 64.12, "volume": 1236877.0}, {"date": "2019-09-12", "close": 63.14, "volume": 1577536.0}, {"date": "2019-09-13", "close": 63.73, "volume": 921197.0}, {"date": "2019-09-16", "close": 62.14, "volume": 1271914.0}, {"date": "2019-09-17", "close": 62.58, "volume": 1026461.0}, {"date": "2019-09-18", "close": 61.43, "volume": 1027259.0}, {"date": "2019-09-19", "close": 61.7, "volume": 846281.0}, {"date": "2019-09-20", "close": 62.54, "volume": 1528050.0}, {"date": "2019-09-23", "close": 63.43, "volume": 1083354.0}, {"date": "2019-09-24", "close": 61.4, "volume": 1278075.0}, {"date": "2019-09-25", "close": 60.87, "volume": 1071741.0}, {"date": "2019-09-26", "close": 60.93, "volume": 1120075.0}, {"date": "2019-09-27", "close": 59.86, "volume": 988863.0}, {"date": "2019-09-30", "close": 58.64, "volume": 1649661.0}, {"date": "2019-10-01", "close": 58.4, "volume": 1419914.0}, {"date": "2019-10-02", "close": 55.02, "volume": 1811861.0}, {"date": "2019-10-03", "close": 56.43, "volume": 1034922.0}, {"date": "2019-10-04", "close": 55.77, "volume": 1153471.0}, {"date": "2019-10-07", "close": 55.19, "volume": 909937.0}, {"date": "2019-10-08", "close": 55.12, "volume": 1062898.0}, {"date": "2019-10-09", "close": 57.2, "volume": 694428.0}, {"date": "2019-10-10", "close": 58.81, "volume": 1013998.0}, {"date": "2019-10-11", "close": 60.23, "volume": 990682.0}, {"date": "2019-10-14", "close": 58.65, "volume": 754633.0}, {"date": "2019-10-15", "close": 59.83, "volume": 1036509.0}, {"date": "2019-10-16", "close": 60.77, "volume": 978415.0}, {"date": "2019-10-17", "close": 63.16, "volume": 1215548.0}, {"date": "2019-10-18", "close": 63.54, "volume": 1276495.0}, {"date": "2019-10-21", "close": 62.31, "volume": 1604977.0}, {"date": "2019-10-22", "close": 63.0, "volume": 736064.0}, {"date": "2019-10-23", "close": 62.9, "volume": 861281.0}, {"date": "2019-10-24", "close": 63.33, "volume": 437650.0}, {"date": "2019-10-25", "close": 65.37, "volume": 779281.0}, {"date": "2019-10-28", "close": 65.57, "volume": 732482.0}, {"date": "2019-10-29", "close": 66.11, "volume": 599089.0}, {"date": "2019-10-30", "close": 64.63, "volume": 662314.0}, {"date": "2019-10-31", "close": 63.88, "volume": 860730.0}, {"date": "2019-11-01", "close": 64.17, "volume": 580428.0}, {"date": "2019-11-04", "close": 65.57, "volume": 536134.0}, {"date": "2019-11-05", "close": 67.09, "volume": 786731.0}, {"date": "2019-11-06", "close": 65.41, "volume": 533326.0}, {"date": "2019-11-07", "close": 66.29, "volume": 736182.0}, {"date": "2019-11-08", "close": 67.07, "volume": 411403.0}, {"date": "2019-11-11", "close": 64.01, "volume": 906268.0}, {"date": "2019-11-12", "close": 64.385, "volume": 638309.0}, {"date": "2019-11-13", "close": 63.87, "volume": 491218.0}, {"date": "2019-11-14", "close": 64.49, "volume": 478607.0}, {"date": "2019-11-15", "close": 64.79, "volume": 624163.0}, {"date": "2019-11-18", "close": 64.75, "volume": 727896.0}, {"date": "2019-11-19", "close": 64.05, "volume": 649078.0}, {"date": "2019-11-20", "close": 64.32, "volume": 742634.0}, {"date": "2019-11-21", "close": 63.19, "volume": 925367.0}, {"date": "2019-11-22", "close": 62.31, "volume": 820213.0}, {"date": "2019-11-25", "close": 64.95, "volume": 1173033.0}, {"date": "2019-11-26", "close": 64.03, "volume": 1292539.0}, {"date": "2019-11-27", "close": 65.89, "volume": 779841.0}, {"date": "2019-11-29", "close": 65.4, "volume": 482201.0}, {"date": "2019-12-02", "close": 58.995, "volume": 4167504.0}, {"date": "2019-12-03", "close": 56.83, "volume": 2444178.0}, {"date": "2019-12-04", "close": 60.56, "volume": 1832626.0}, {"date": "2019-12-05", "close": 59.485, "volume": 1321105.0}, {"date": "2019-12-06", "close": 60.04, "volume": 1138338.0}, {"date": "2019-12-09", "close": 60.23, "volume": 1131119.0}, {"date": "2019-12-10", "close": 60.3, "volume": 3147033.0}, {"date": "2019-12-11", "close": 69.33, "volume": 8663738.0}, {"date": "2019-12-12", "close": 69.98, "volume": 2485183.0}, {"date": "2019-12-13", "close": 68.96, "volume": 1290890.0}, {"date": "2019-12-16", "close": 67.51, "volume": 1389167.0}, {"date": "2019-12-17", "close": 67.02, "volume": 1239183.0}, {"date": "2019-12-18", "close": 67.68, "volume": 1274821.0}, {"date": "2019-12-19", "close": 68.66, "volume": 1199668.0}, {"date": "2019-12-20", "close": 68.74, "volume": 1857718.0}, {"date": "2019-12-23", "close": 67.2, "volume": 1238029.0}, {"date": "2019-12-24", "close": 67.66, "volume": 348814.0}, {"date": "2019-12-26", "close": 66.37, "volume": 1105685.0}, {"date": "2019-12-27", "close": 65.68, "volume": 944063.0}, {"date": "2019-12-30", "close": 65.58, "volume": 848499.0}, {"date": "2019-12-31", "close": 65.31, "volume": 790648.0}, {"date": "2020-01-02", "close": 62.51, "volume": 1370180.0}, {"date": "2020-01-03", "close": 61.52, "volume": 1076758.0}, {"date": "2020-01-06", "close": 61.51, "volume": 1257012.0}, {"date": "2020-01-07", "close": 61.15, "volume": 858714.0}, {"date": "2020-01-08", "close": 60.79, "volume": 682797.0}, {"date": "2020-01-09", "close": 58.82, "volume": 1315459.0}, {"date": "2020-01-10", "close": 57.77, "volume": 1077485.0}, {"date": "2020-01-13", "close": 55.5, "volume": 2562707.0}, {"date": "2020-01-14", "close": 54.24, "volume": 1824667.0}, {"date": "2020-01-15", "close": 53.97, "volume": 2216677.0}, {"date": "2020-01-16", "close": 54.64, "volume": 1440983.0}, {"date": "2020-01-17", "close": 53.34, "volume": 1673816.0}, {"date": "2020-01-21", "close": 53.69, "volume": 1421020.0}, {"date": "2020-01-22", "close": 55.2, "volume": 1795958.0}, {"date": "2020-01-23", "close": 56.52, "volume": 1438727.0}, {"date": "2020-01-24", "close": 58.26, "volume": 2472653.0}, {"date": "2020-01-27", "close": 55.91, "volume": 1460348.0}, {"date": "2020-01-28", "close": 55.075, "volume": 959864.0}, {"date": "2020-01-29", "close": 55.96, "volume": 878956.0}, {"date": "2020-01-30", "close": 55.37, "volume": 1282457.0}, {"date": "2020-01-31", "close": 53.04, "volume": 1218563.0}, {"date": "2020-02-03", "close": 53.545, "volume": 907959.0}, {"date": "2020-02-04", "close": 54.37, "volume": 1277012.0}, {"date": "2020-02-05", "close": 53.99, "volume": 847296.0}, {"date": "2020-02-06", "close": 52.16, "volume": 1512137.0}, {"date": "2020-02-07", "close": 49.39, "volume": 2697432.0}, {"date": "2020-02-10", "close": 48.94, "volume": 2331020.0}, {"date": "2020-02-11", "close": 51.015, "volume": 1915418.0}, {"date": "2020-02-12", "close": 52.93, "volume": 1518175.0}, {"date": "2020-02-13", "close": 54.35, "volume": 2669144.0}, {"date": "2020-02-14", "close": 56.18, "volume": 2430750.0}, {"date": "2020-02-18", "close": 54.435, "volume": 1657655.0}, {"date": "2020-02-19", "close": 55.46, "volume": 882532.0}, {"date": "2020-02-20", "close": 56.93, "volume": 1521318.0}, {"date": "2020-02-21", "close": 57.1, "volume": 1110444.0}, {"date": "2020-02-24", "close": 55.58, "volume": 1179766.0}, {"date": "2020-02-25", "close": 55.04, "volume": 1343492.0}, {"date": "2020-02-26", "close": 52.8, "volume": 1882673.0}, {"date": "2020-02-27", "close": 51.21, "volume": 2781679.0}, {"date": "2020-02-28", "close": 50.87, "volume": 3740602.0}, {"date": "2020-03-02", "close": 52.27, "volume": 1773268.0}, {"date": "2020-03-03", "close": 51.27, "volume": 1322680.0}, {"date": "2020-03-04", "close": 50.0, "volume": 1301167.0}, {"date": "2020-03-05", "close": 46.06, "volume": 2108814.0}, {"date": "2020-03-06", "close": 49.15, "volume": 1846587.0}, {"date": "2020-03-09", "close": 47.0, "volume": 1551122.0}, {"date": "2020-03-10", "close": 49.62, "volume": 1155045.0}, {"date": "2020-03-11", "close": 46.33, "volume": 2254221.0}, {"date": "2020-03-12", "close": 39.38, "volume": 1955169.0}, {"date": "2020-03-13", "close": 45.03, "volume": 2448455.0}, {"date": "2020-03-16", "close": 38.63, "volume": 1879617.0}, {"date": "2020-03-17", "close": 41.0, "volume": 2913976.0}, {"date": "2020-03-18", "close": 34.25, "volume": 3488145.0}, {"date": "2020-03-19", "close": 38.06, "volume": 3328824.0}, {"date": "2020-03-20", "close": 38.78, "volume": 4482704.0}, {"date": "2020-03-23", "close": 40.09, "volume": 1894961.0}, {"date": "2020-03-24", "close": 41.49, "volume": 2525580.0}, {"date": "2020-03-25", "close": 41.67, "volume": 1653393.0}, {"date": "2020-03-26", "close": 42.4, "volume": 1506451.0}, {"date": "2020-03-27", "close": 43.64, "volume": 1566941.0}, {"date": "2020-03-30", "close": 45.79, "volume": 2111282.0}, {"date": "2020-03-31", "close": 46.34, "volume": 1652923.0}, {"date": "2020-04-01", "close": 44.95, "volume": 2075017.0}, {"date": "2020-04-02", "close": 46.65, "volume": 1455746.0}, {"date": "2020-04-03", "close": 44.59, "volume": 2204924.0}, {"date": "2020-04-06", "close": 48.39, "volume": 1312675.0}, {"date": "2020-04-07", "close": 51.59, "volume": 1789210.0}, {"date": "2020-04-08", "close": 53.25, "volume": 1044525.0}, {"date": "2020-04-09", "close": 54.64, "volume": 1250962.0}, {"date": "2020-04-13", "close": 54.235, "volume": 1236428.0}, {"date": "2020-04-14", "close": 53.55, "volume": 1709455.0}, {"date": "2020-04-15", "close": 53.19, "volume": 965487.0}, {"date": "2020-04-16", "close": 55.03, "volume": 1000905.0}, {"date": "2020-04-17", "close": 58.02, "volume": 1328844.0}, {"date": "2020-04-20", "close": 59.01, "volume": 1611900.0}, {"date": "2020-04-21", "close": 57.94, "volume": 1467822.0}, {"date": "2020-04-22", "close": 60.49, "volume": 1354959.0}, {"date": "2020-04-23", "close": 59.99, "volume": 1552187.0}, {"date": "2020-04-24", "close": 62.09, "volume": 1436710.0}, {"date": "2020-04-27", "close": 67.94, "volume": 2966838.0}, {"date": "2020-04-28", "close": 70.16, "volume": 2778606.0}, {"date": "2020-04-29", "close": 69.14, "volume": 2331195.0}, {"date": "2020-04-30", "close": 67.91, "volume": 1655731.0}, {"date": "2020-05-01", "close": 66.04, "volume": 1655080.0}, {"date": "2020-05-04", "close": 67.15, "volume": 1722733.0}, {"date": "2020-05-05", "close": 66.16, "volume": 1499255.0}, {"date": "2020-05-06", "close": 66.43, "volume": 1173157.0}, {"date": "2020-05-07", "close": 67.02, "volume": 1384521.0}, {"date": "2020-05-08", "close": 69.62, "volume": 1798900.0}, {"date": "2020-05-11", "close": 73.23, "volume": 1840153.0}, {"date": "2020-05-12", "close": 70.79, "volume": 1274587.0}, {"date": "2020-05-13", "close": 69.96, "volume": 1004990.0}, {"date": "2020-05-14", "close": 73.49, "volume": 1536460.0}, {"date": "2020-05-15", "close": 73.45, "volume": 862031.0}, {"date": "2020-05-18", "close": 77.36, "volume": 1228842.0}, {"date": "2020-05-19", "close": 78.85, "volume": 1171349.0}, {"date": "2020-05-20", "close": 80.01, "volume": 1039515.0}, {"date": "2020-05-21", "close": 83.41, "volume": 1088191.0}, {"date": "2020-05-22", "close": 85.61, "volume": 1525496.0}, {"date": "2020-05-26", "close": 88.86, "volume": 2056153.0}, {"date": "2020-05-27", "close": 89.87, "volume": 2622314.0}, {"date": "2020-05-28", "close": 87.8, "volume": 2311387.0}, {"date": "2020-05-29", "close": 91.45, "volume": 5356020.0}, {"date": "2020-06-01", "close": 91.66, "volume": 2767397.0}, {"date": "2020-06-02", "close": 91.6, "volume": 1636905.0}, {"date": "2020-06-03", "close": 92.12, "volume": 1357114.0}, {"date": "2020-06-04", "close": 93.52, "volume": 2214823.0}, {"date": "2020-06-05", "close": 95.93, "volume": 1646890.0}, {"date": "2020-06-08", "close": 98.68, "volume": 1218603.0}, {"date": "2020-06-09", "close": 93.48, "volume": 1125511.0}, {"date": "2020-06-10", "close": 93.19, "volume": 988338.0}, {"date": "2020-06-11", "close": 90.74, "volume": 1343027.0}, {"date": "2020-06-12", "close": 91.23, "volume": 1118568.0}, {"date": "2020-06-15", "close": 92.81, "volume": 1242030.0}, {"date": "2020-06-16", "close": 97.52, "volume": 2183989.0}, {"date": "2020-06-17", "close": 98.61, "volume": 1704405.0}, {"date": "2020-06-18", "close": 102.58, "volume": 1632271.0}, {"date": "2020-06-19", "close": 102.09, "volume": 1496872.0}, {"date": "2020-06-22", "close": 103.84, "volume": 1001583.0}, {"date": "2020-06-23", "close": 101.98, "volume": 1138976.0}, {"date": "2020-06-24", "close": 97.94, "volume": 1153104.0}, {"date": "2020-06-25", "close": 99.1, "volume": 959161.0}, {"date": "2020-06-26", "close": 98.48, "volume": 1286707.0}, {"date": "2020-06-29", "close": 99.05, "volume": 1072119.0}, {"date": "2020-06-30", "close": 97.65, "volume": 1516592.0}, {"date": "2020-07-01", "close": 95.44, "volume": 1342424.0}, {"date": "2020-07-02", "close": 93.3, "volume": 1686488.0}, {"date": "2020-07-06", "close": 99.37, "volume": 1879024.0}, {"date": "2020-07-07", "close": 98.73, "volume": 1760090.0}, {"date": "2020-07-08", "close": 100.88, "volume": 1381762.0}, {"date": "2020-07-09", "close": 100.3, "volume": 1292696.0}, {"date": "2020-07-10", "close": 100.26, "volume": 662368.0}, {"date": "2020-07-13", "close": 94.14, "volume": 1249677.0}, {"date": "2020-07-14", "close": 94.805, "volume": 994743.0}, {"date": "2020-07-15", "close": 95.13, "volume": 1092017.0}, {"date": "2020-07-16", "close": 96.12, "volume": 1489050.0}, {"date": "2020-07-17", "close": 96.15, "volume": 1444884.0}, {"date": "2020-07-20", "close": 96.17, "volume": 1113994.0}, {"date": "2020-07-21", "close": 98.6, "volume": 1095306.0}, {"date": "2020-07-22", "close": 108.81, "volume": 3785079.0}, {"date": "2020-07-23", "close": 102.78, "volume": 1816623.0}, {"date": "2020-07-24", "close": 105.75, "volume": 1496542.0}, {"date": "2020-07-27", "close": 107.8, "volume": 1037524.0}, {"date": "2020-07-28", "close": 105.32, "volume": 583007.0}, {"date": "2020-07-29", "close": 106.83, "volume": 554713.0}, {"date": "2020-07-30", "close": 106.8, "volume": 409992.0}, {"date": "2020-07-31", "close": 105.1, "volume": 614046.0}, {"date": "2020-08-03", "close": 103.27, "volume": 724364.0}, {"date": "2020-08-04", "close": 103.71, "volume": 743585.0}, {"date": "2020-08-05", "close": 103.23, "volume": 813585.0}, {"date": "2020-08-06", "close": 103.13, "volume": 827996.0}, {"date": "2020-08-07", "close": 102.85, "volume": 825254.0}, {"date": "2020-08-10", "close": 102.89, "volume": 915896.0}, {"date": "2020-08-11", "close": 103.75, "volume": 1597543.0}, {"date": "2020-08-12", "close": 103.105, "volume": 1258738.0}, {"date": "2020-08-13", "close": 102.67, "volume": 709989.0}, {"date": "2020-08-14", "close": 103.94, "volume": 638674.0}, {"date": "2020-08-17", "close": 107.14, "volume": 2100217.0}, {"date": "2020-08-18", "close": 104.11, "volume": 1533990.0}, {"date": "2020-08-19", "close": 105.09, "volume": 1156561.0}, {"date": "2020-08-20", "close": 106.4, "volume": 1035473.0}, {"date": "2020-08-21", "close": 109.3, "volume": 1153481.0}, {"date": "2020-08-24", "close": 105.34, "volume": 1477268.0}, {"date": "2020-08-25", "close": 109.2, "volume": 1008268.0}, {"date": "2020-08-26", "close": 110.71, "volume": 1179701.0}, {"date": "2020-08-27", "close": 106.99, "volume": 1801128.0}, {"date": "2020-08-28", "close": 97.12, "volume": 3252732.0}, {"date": "2020-08-31", "close": 95.54, "volume": 1653691.0}, {"date": "2020-09-01", "close": 94.62, "volume": 1033407.0}, {"date": "2020-09-02", "close": 95.3, "volume": 1277216.0}, {"date": "2020-09-03", "close": 93.03, "volume": 936694.0}, {"date": "2020-09-04", "close": 92.64, "volume": 879855.0}, {"date": "2020-09-08", "close": 90.02, "volume": 695733.0}, {"date": "2020-09-09", "close": 91.53, "volume": 645135.0}, {"date": "2020-09-10", "close": 91.65, "volume": 804699.0}, {"date": "2020-09-11", "close": 88.62, "volume": 938312.0}, {"date": "2020-09-14", "close": 85.52, "volume": 1334866.0}, {"date": "2020-09-15", "close": 87.92, "volume": 984300.0}, {"date": "2020-09-16", "close": 84.62, "volume": 1402409.0}, {"date": "2020-09-17", "close": 84.19, "volume": 1102545.0}, {"date": "2020-09-18", "close": 84.43, "volume": 1012381.0}, {"date": "2020-09-21", "close": 85.88, "volume": 741591.0}, {"date": "2020-09-22", "close": 87.7, "volume": 690738.0}, {"date": "2020-09-23", "close": 86.55, "volume": 604944.0}, {"date": "2020-09-24", "close": 87.58, "volume": 618592.0}, {"date": "2020-09-25", "close": 87.53, "volume": 576232.0}, {"date": "2020-09-28", "close": 87.52, "volume": 506175.0}, {"date": "2020-09-29", "close": 87.96, "volume": 694513.0}, {"date": "2020-09-30", "close": 87.35, "volume": 840604.0}, {"date": "2020-10-01", "close": 88.24, "volume": 762779.0}, {"date": "2020-10-02", "close": 88.78, "volume": 744634.0}, {"date": "2020-10-05", "close": 92.21, "volume": 868747.0}, {"date": "2020-10-06", "close": 90.49, "volume": 918988.0}, {"date": "2020-10-07", "close": 93.14, "volume": 647540.0}, {"date": "2020-10-08", "close": 93.38, "volume": 590087.0}, {"date": "2020-10-09", "close": 94.78, "volume": 406561.0}, {"date": "2020-10-12", "close": 92.98, "volume": 537089.0}, {"date": "2020-10-13", "close": 94.54, "volume": 502072.0}, {"date": "2020-10-14", "close": 93.25, "volume": 521385.0}, {"date": "2020-10-15", "close": 93.69, "volume": 479875.0}, {"date": "2020-10-16", "close": 94.99, "volume": 463111.0}, {"date": "2020-10-19", "close": 92.42, "volume": 592575.0}, {"date": "2020-10-20", "close": 93.0, "volume": 431461.0}, {"date": "2020-10-21", "close": 91.67, "volume": 520297.0}, {"date": "2020-10-22", "close": 92.5, "volume": 591245.0}, {"date": "2020-10-23", "close": 92.95, "volume": 413272.0}, {"date": "2020-10-26", "close": 91.32, "volume": 433363.0}, {"date": "2020-10-27", "close": 92.14, "volume": 357304.0}, {"date": "2020-10-28", "close": 91.08, "volume": 586542.0}, {"date": "2020-10-29", "close": 90.27, "volume": 477165.0}, {"date": "2020-10-30", "close": 87.09, "volume": 586812.0}, {"date": "2020-11-02", "close": 82.11, "volume": 1274173.0}, {"date": "2020-11-03", "close": 85.11, "volume": 713218.0}, {"date": "2020-11-04", "close": 87.38, "volume": 860286.0}, {"date": "2020-11-05", "close": 90.24, "volume": 646415.0}, {"date": "2020-11-06", "close": 92.1, "volume": 722936.0}, {"date": "2020-11-09", "close": 85.03, "volume": 1298448.0}, {"date": "2020-11-10", "close": 80.73, "volume": 992238.0}, {"date": "2020-11-11", "close": 84.75, "volume": 925583.0}, {"date": "2020-11-12", "close": 84.63, "volume": 685414.0}, {"date": "2020-11-13", "close": 85.53, "volume": 973268.0}, {"date": "2020-11-16", "close": 87.25, "volume": 775041.0}, {"date": "2020-11-17", "close": 89.23, "volume": 1181729.0}, {"date": "2020-11-18", "close": 89.37, "volume": 893263.0}, {"date": "2020-11-19", "close": 90.4, "volume": 828110.0}, {"date": "2020-11-20", "close": 91.66, "volume": 619280.0}, {"date": "2020-11-23", "close": 92.35, "volume": 732780.0}, {"date": "2020-11-24", "close": 94.0, "volume": 687694.0}, {"date": "2020-11-25", "close": 90.26, "volume": 785887.0}, {"date": "2020-11-27", "close": 91.5, "volume": 277316.0}, {"date": "2020-11-30", "close": 88.06, "volume": 934988.0}, {"date": "2020-12-01", "close": 88.33, "volume": 771619.0}, {"date": "2020-12-02", "close": 86.78, "volume": 750225.0}, {"date": "2020-12-03", "close": 89.5, "volume": 2093160.0}, {"date": "2020-12-04", "close": 80.71, "volume": 8519686.0}, {"date": "2020-12-07", "close": 78.77, "volume": 2143480.0}, {"date": "2020-12-08", "close": 79.85, "volume": 1200174.0}, {"date": "2020-12-09", "close": 79.04, "volume": 1003158.0}, {"date": "2020-12-10", "close": 77.77, "volume": 1055466.0}, {"date": "2020-12-11", "close": 79.35, "volume": 879372.0}, {"date": "2020-12-14", "close": 79.3, "volume": 1187685.0}, {"date": "2020-12-15", "close": 79.17, "volume": 793929.0}, {"date": "2020-12-16", "close": 80.73, "volume": 1736656.0}, {"date": "2020-12-17", "close": 83.15, "volume": 1104227.0}, {"date": "2020-12-18", "close": 81.85, "volume": 1587583.0}, {"date": "2020-12-21", "close": 82.3, "volume": 1278420.0}, {"date": "2020-12-22", "close": 82.3, "volume": 681613.0}, {"date": "2020-12-23", "close": 82.6, "volume": 746043.0}, {"date": "2020-12-24", "close": 82.51, "volume": 401587.0}, {"date": "2020-12-28", "close": 83.89, "volume": 1041837.0}, {"date": "2020-12-29", "close": 84.16, "volume": 1048662.0}, {"date": "2020-12-30", "close": 83.06, "volume": 1142163.0}, {"date": "2020-12-31", "close": 81.77, "volume": 953146.0}, {"date": "2021-01-04", "close": 81.93, "volume": 1408941.0}, {"date": "2021-01-05", "close": 84.12, "volume": 1552315.0}, {"date": "2021-01-06", "close": 90.86, "volume": 2154488.0}, {"date": "2021-01-07", "close": 93.03, "volume": 1945594.0}, {"date": "2021-01-08", "close": 91.33, "volume": 1193925.0}, {"date": "2021-01-11", "close": 95.39, "volume": 1173017.0}, {"date": "2021-01-12", "close": 98.14, "volume": 1690304.0}, {"date": "2021-01-13", "close": 96.03, "volume": 1195841.0}, {"date": "2021-01-14", "close": 96.5, "volume": 2225560.0}, {"date": "2021-01-15", "close": 98.1, "volume": 2072940.0}, {"date": "2021-01-19", "close": 95.33, "volume": 1078007.0}, {"date": "2021-01-20", "close": 93.66, "volume": 1416818.0}, {"date": "2021-01-21", "close": 93.2, "volume": 857726.0}, {"date": "2021-01-22", "close": 94.49, "volume": 728795.0}, {"date": "2021-01-25", "close": 95.92, "volume": 3318178.0}, {"date": "2021-01-26", "close": 100.34, "volume": 1579029.0}, {"date": "2021-01-27", "close": 106.33, "volume": 7419336.0}, {"date": "2021-01-28", "close": 97.55, "volume": 2602244.0}, {"date": "2021-01-29", "close": 94.73, "volume": 1772345.0}, {"date": "2021-02-01", "close": 92.2, "volume": 1002680.0}, {"date": "2021-02-02", "close": 91.58, "volume": 1294067.0}, {"date": "2021-02-03", "close": 91.64, "volume": 735287.0}, {"date": "2021-02-04", "close": 92.05, "volume": 807865.0}, {"date": "2021-02-05", "close": 91.38, "volume": 669561.0}, {"date": "2021-02-08", "close": 92.19, "volume": 712213.0}, {"date": "2021-02-09", "close": 92.95, "volume": 638680.0}, {"date": "2021-02-10", "close": 93.4, "volume": 619844.0}, {"date": "2021-02-11", "close": 92.08, "volume": 705598.0}, {"date": "2021-02-12", "close": 93.53, "volume": 441421.0}, {"date": "2021-02-16", "close": 94.84, "volume": 755098.0}, {"date": "2021-02-17", "close": 93.39, "volume": 608389.0}, {"date": "2021-02-18", "close": 96.05, "volume": 792291.0}, {"date": "2021-02-19", "close": 94.84, "volume": 616876.0}, {"date": "2021-02-22", "close": 92.07, "volume": 861255.0}, {"date": "2021-02-23", "close": 89.05, "volume": 928088.0}, {"date": "2021-02-24", "close": 87.4, "volume": 1017834.0}, {"date": "2021-02-25", "close": 82.32, "volume": 794014.0}, {"date": "2021-02-26", "close": 82.68, "volume": 1332502.0}, {"date": "2021-03-01", "close": 86.72, "volume": 1305621.0}, {"date": "2021-03-02", "close": 84.06, "volume": 773665.0}, {"date": "2021-03-03", "close": 85.7, "volume": 892699.0}, {"date": "2021-03-04", "close": 82.16, "volume": 1044296.0}, {"date": "2021-03-05", "close": 84.77, "volume": 1099895.0}, {"date": "2021-03-08", "close": 91.1, "volume": 1280774.0}, {"date": "2021-03-09", "close": 94.91, "volume": 1195804.0}, {"date": "2021-03-10", "close": 90.15, "volume": 1011255.0}, {"date": "2021-03-11", "close": 92.43, "volume": 518449.0}, {"date": "2021-03-12", "close": 89.8, "volume": 1010541.0}, {"date": "2021-03-15", "close": 94.28, "volume": 703175.0}, {"date": "2021-03-16", "close": 90.66, "volume": 586107.0}, {"date": "2021-03-17", "close": 90.23, "volume": 610521.0}, {"date": "2021-03-18", "close": 86.01, "volume": 1413881.0}, {"date": "2021-03-19", "close": 89.62, "volume": 1908266.0}, {"date": "2021-03-22", "close": 86.03, "volume": 1794696.0}, {"date": "2021-03-23", "close": 85.32, "volume": 989065.0}, {"date": "2021-03-24", "close": 81.97, "volume": 849118.0}, {"date": "2021-03-25", "close": 85.0, "volume": 1038126.0}, {"date": "2021-03-26", "close": 88.39, "volume": 800257.0}, {"date": "2021-03-29", "close": 86.31, "volume": 579635.0}, {"date": "2021-03-30", "close": 88.03, "volume": 388918.0}, {"date": "2021-03-31", "close": 87.0, "volume": 545166.0}, {"date": "2021-04-01", "close": 88.2, "volume": 1554948.0}, {"date": "2021-04-05", "close": 89.8, "volume": 775306.0}, {"date": "2021-04-06", "close": 89.29, "volume": 655467.0}, {"date": "2021-04-07", "close": 86.56, "volume": 650606.0}, {"date": "2021-04-08", "close": 86.66, "volume": 587801.0}, {"date": "2021-04-09", "close": 88.84, "volume": 448557.0}, {"date": "2021-04-12", "close": 91.12, "volume": 787890.0}, {"date": "2021-04-13", "close": 89.92, "volume": 732369.0}, {"date": "2021-04-14", "close": 90.8, "volume": 696612.0}, {"date": "2021-04-15", "close": 94.1, "volume": 943857.0}, {"date": "2021-04-16", "close": 95.73, "volume": 1678223.0}, {"date": "2021-04-19", "close": 94.88, "volume": 954016.0}, {"date": "2021-04-20", "close": 94.61, "volume": 808190.0}, {"date": "2021-04-21", "close": 95.4, "volume": 906007.0}, {"date": "2021-04-22", "close": 94.95, "volume": 980423.0}, {"date": "2021-04-23", "close": 95.91, "volume": 570197.0}, {"date": "2021-04-26", "close": 94.87, "volume": 846639.0}, {"date": "2021-04-27", "close": 95.05, "volume": 482503.0}, {"date": "2021-04-28", "close": 92.76, "volume": 441431.0}, {"date": "2021-04-29", "close": 92.47, "volume": 557942.0}, {"date": "2021-04-30", "close": 92.27, "volume": 893694.0}, {"date": "2021-05-03", "close": 88.26, "volume": 936705.0}, {"date": "2021-05-04", "close": 90.07, "volume": 1388027.0}, {"date": "2021-05-05", "close": 87.64, "volume": 1111568.0}, {"date": "2021-05-06", "close": 87.85, "volume": 757630.0}, {"date": "2021-05-07", "close": 84.97, "volume": 706979.0}, {"date": "2021-05-10", "close": 84.37, "volume": 634648.0}, {"date": "2021-05-11", "close": 83.83, "volume": 819076.0}, {"date": "2021-05-12", "close": 79.61, "volume": 870595.0}, {"date": "2021-05-13", "close": 79.27, "volume": 1020700.0}, {"date": "2021-05-14", "close": 80.15, "volume": 1309279.0}, {"date": "2021-05-17", "close": 79.84, "volume": 733556.0}, {"date": "2021-05-18", "close": 81.5, "volume": 1095971.0}, {"date": "2021-05-19", "close": 80.84, "volume": 2010010.0}, {"date": "2021-05-20", "close": 78.27, "volume": 1177629.0}, {"date": "2021-05-21", "close": 76.35, "volume": 1023426.0}, {"date": "2021-05-24", "close": 77.21, "volume": 1473877.0}, {"date": "2021-05-25", "close": 79.32, "volume": 1705397.0}, {"date": "2021-05-26", "close": 80.41, "volume": 1444050.0}, {"date": "2021-05-27", "close": 80.39, "volume": 1718273.0}, {"date": "2021-05-28", "close": 86.44, "volume": 3561476.0}, {"date": "2021-06-01", "close": 87.69, "volume": 2113851.0}, {"date": "2021-06-02", "close": 89.11, "volume": 1207298.0}, {"date": "2021-06-03", "close": 86.62, "volume": 907022.0}, {"date": "2021-06-04", "close": 84.01, "volume": 1015553.0}, {"date": "2021-06-07", "close": 83.77, "volume": 819927.0}, {"date": "2021-06-08", "close": 86.88, "volume": 925556.0}, {"date": "2021-06-09", "close": 86.24, "volume": 514147.0}, {"date": "2021-06-10", "close": 85.45, "volume": 563363.0}, {"date": "2021-06-11", "close": 87.42, "volume": 541379.0}, {"date": "2021-06-14", "close": 89.32, "volume": 1006919.0}, {"date": "2021-06-15", "close": 88.01, "volume": 698108.0}, {"date": "2021-06-16", "close": 88.36, "volume": 733271.0}, {"date": "2021-06-17", "close": 88.55, "volume": 899983.0}, {"date": "2021-06-18", "close": 85.98, "volume": 1275892.0}, {"date": "2021-06-21", "close": 85.75, "volume": 766256.0}, {"date": "2021-06-22", "close": 85.71, "volume": 758383.0}, {"date": "2021-06-23", "close": 84.37, "volume": 898611.0}, {"date": "2021-06-24", "close": 84.75, "volume": 665903.0}, {"date": "2021-06-25", "close": 88.87, "volume": 2482803.0}, {"date": "2021-06-28", "close": 85.49, "volume": 942385.0}, {"date": "2021-06-29", "close": 84.04, "volume": 788366.0}, {"date": "2021-06-30", "close": 84.13, "volume": 900292.0}, {"date": "2021-07-01", "close": 85.41, "volume": 858857.0}, {"date": "2021-07-02", "close": 86.85, "volume": 724326.0}, {"date": "2021-07-06", "close": 86.33, "volume": 992914.0}, {"date": "2021-07-07", "close": 87.42, "volume": 859581.0}, {"date": "2021-07-08", "close": 86.79, "volume": 1086372.0}, {"date": "2021-07-09", "close": 89.58, "volume": 922466.0}, {"date": "2021-07-12", "close": 89.29, "volume": 821734.0}, {"date": "2021-07-13", "close": 89.08, "volume": 515655.0}, {"date": "2021-07-14", "close": 89.16, "volume": 528266.0}, {"date": "2021-07-15", "close": 89.7, "volume": 566274.0}, {"date": "2021-07-16", "close": 88.01, "volume": 815401.0}, {"date": "2021-07-19", "close": 89.25, "volume": 979895.0}, {"date": "2021-07-20", "close": 93.54, "volume": 1789012.0}, {"date": "2021-07-21", "close": 94.01, "volume": 667349.0}, {"date": "2021-07-22", "close": 91.87, "volume": 795557.0}, {"date": "2021-07-23", "close": 92.47, "volume": 467792.0}, {"date": "2021-07-26", "close": 92.555, "volume": 361142.0}, {"date": "2021-07-27", "close": 90.51, "volume": 386592.0}, {"date": "2021-07-28", "close": 91.02, "volume": 467170.0}, {"date": "2021-07-29", "close": 92.65, "volume": 427451.0}, {"date": "2021-07-30", "close": 93.1, "volume": 631877.0}, {"date": "2021-08-02", "close": 91.54, "volume": 528136.0}, {"date": "2021-08-03", "close": 92.61, "volume": 519175.0}, {"date": "2021-08-04", "close": 88.84, "volume": 639194.0}, {"date": "2021-08-05", "close": 89.03, "volume": 860555.0}, {"date": "2021-08-06", "close": 88.78, "volume": 596712.0}, {"date": "2021-08-09", "close": 90.08, "volume": 1012363.0}, {"date": "2021-08-10", "close": 91.58, "volume": 777558.0}, {"date": "2021-08-11", "close": 92.5, "volume": 812823.0}, {"date": "2021-08-12", "close": 84.98, "volume": 1708523.0}, {"date": "2021-08-13", "close": 85.63, "volume": 818478.0}, {"date": "2021-08-16", "close": 83.29, "volume": 763528.0}, {"date": "2021-08-17", "close": 84.03, "volume": 793047.0}, {"date": "2021-08-18", "close": 83.62, "volume": 525128.0}, {"date": "2021-08-19", "close": 83.04, "volume": 583905.0}, {"date": "2021-08-20", "close": 82.7, "volume": 762303.0}, {"date": "2021-08-23", "close": 83.82, "volume": 1317657.0}, {"date": "2021-08-24", "close": 83.1, "volume": 965527.0}, {"date": "2021-08-25", "close": 83.22, "volume": 1182015.0}, {"date": "2021-08-26", "close": 77.74, "volume": 2907830.0}, {"date": "2021-08-27", "close": 72.54, "volume": 6530182.0}, {"date": "2021-08-30", "close": 76.61, "volume": 2185044.0}, {"date": "2021-08-31", "close": 72.38, "volume": 1712297.0}, {"date": "2021-09-01", "close": 72.59, "volume": 1138922.0}, {"date": "2021-09-02", "close": 72.85, "volume": 935696.0}, {"date": "2021-09-03", "close": 71.75, "volume": 1359349.0}, {"date": "2021-09-07", "close": 72.72, "volume": 1140980.0}, {"date": "2021-09-08", "close": 72.5, "volume": 2010249.0}, {"date": "2021-09-09", "close": 73.21, "volume": 1122604.0}, {"date": "2021-09-10", "close": 70.84, "volume": 2379382.0}, {"date": "2021-09-13", "close": 69.85, "volume": 828269.0}, {"date": "2021-09-14", "close": 69.5, "volume": 809667.0}, {"date": "2021-09-15", "close": 69.25, "volume": 1159478.0}, {"date": "2021-09-16", "close": 68.84, "volume": 1062400.0}, {"date": "2021-09-17", "close": 67.98, "volume": 1624443.0}, {"date": "2021-09-20", "close": 66.07, "volume": 1167558.0}, {"date": "2021-09-21", "close": 64.24, "volume": 986634.0}, {"date": "2021-09-22", "close": 64.45, "volume": 965384.0}, {"date": "2021-09-23", "close": 64.53, "volume": 675680.0}, {"date": "2021-09-24", "close": 63.16, "volume": 726325.0}, {"date": "2021-09-27", "close": 64.22, "volume": 712461.0}, {"date": "2021-09-28", "close": 65.73, "volume": 2004482.0}, {"date": "2021-09-29", "close": 64.58, "volume": 1259269.0}, {"date": "2021-09-30", "close": 60.28, "volume": 2212760.0}, {"date": "2021-10-01", "close": 59.93, "volume": 945393.0}, {"date": "2021-10-04", "close": 59.53, "volume": 892560.0}, {"date": "2021-10-05", "close": 59.06, "volume": 843808.0}, {"date": "2021-10-06", "close": 59.3, "volume": 1340106.0}, {"date": "2021-10-07", "close": 62.45, "volume": 1578245.0}, {"date": "2021-10-08", "close": 61.03, "volume": 644116.0}, {"date": "2021-10-11", "close": 61.12, "volume": 770013.0}, {"date": "2021-10-12", "close": 61.04, "volume": 776611.0}, {"date": "2021-10-13", "close": 63.71, "volume": 844614.0}, {"date": "2021-10-14", "close": 66.22, "volume": 2053418.0}, {"date": "2021-10-15", "close": 66.11, "volume": 952770.0}, {"date": "2021-10-18", "close": 66.48, "volume": 1020883.0}, {"date": "2021-10-19", "close": 66.35, "volume": 1075192.0}, {"date": "2021-10-20", "close": 66.7, "volume": 851371.0}, {"date": "2021-10-21", "close": 66.99, "volume": 645598.0}, {"date": "2021-10-22", "close": 66.99, "volume": 546699.0}, {"date": "2021-10-25", "close": 67.51, "volume": 604725.0}, {"date": "2021-10-26", "close": 67.81, "volume": 572603.0}, {"date": "2021-10-27", "close": 66.57, "volume": 554329.0}, {"date": "2021-10-28", "close": 68.43, "volume": 746622.0}, {"date": "2021-10-29", "close": 67.66, "volume": 560495.0}, {"date": "2021-11-01", "close": 71.27, "volume": 1006593.0}, {"date": "2021-11-02", "close": 71.11, "volume": 681464.0}, {"date": "2021-11-03", "close": 73.43, "volume": 1468623.0}, {"date": "2021-11-04", "close": 70.26, "volume": 907930.0}, {"date": "2021-11-05", "close": 72.91, "volume": 908777.0}, {"date": "2021-11-08", "close": 72.21, "volume": 631705.0}, {"date": "2021-11-09", "close": 70.23, "volume": 564186.0}, {"date": "2021-11-10", "close": 67.75, "volume": 1187456.0}, {"date": "2021-11-11", "close": 66.25, "volume": 1093611.0}, {"date": "2021-11-12", "close": 65.16, "volume": 1083840.0}, {"date": "2021-11-15", "close": 67.7, "volume": 1377798.0}, {"date": "2021-11-16", "close": 68.67, "volume": 723918.0}, {"date": "2021-11-17", "close": 67.28, "volume": 917685.0}, {"date": "2021-11-18", "close": 67.36, "volume": 555424.0}, {"date": "2021-11-19", "close": 66.04, "volume": 713184.0}, {"date": "2021-11-22", "close": 69.19, "volume": 1036166.0}, {"date": "2021-11-23", "close": 66.39, "volume": 813185.0}, {"date": "2021-11-24", "close": 65.92, "volume": 707047.0}, {"date": "2021-11-26", "close": 64.62, "volume": 559854.0}, {"date": "2021-11-29", "close": 63.32, "volume": 757978.0}, {"date": "2021-11-30", "close": 61.89, "volume": 1176546.0}, {"date": "2021-12-01", "close": 61.22, "volume": 1793778.0}, {"date": "2021-12-02", "close": 62.86, "volume": 2413261.0}, {"date": "2021-12-03", "close": 49.99, "volume": 8066331.0}, {"date": "2021-12-06", "close": 53.68, "volume": 4062747.0}, {"date": "2021-12-07", "close": 51.53, "volume": 1942216.0}, {"date": "2021-12-08", "close": 51.22, "volume": 1309085.0}, {"date": "2021-12-09", "close": 49.73, "volume": 986110.0}, {"date": "2021-12-10", "close": 49.96, "volume": 1032159.0}, {"date": "2021-12-13", "close": 50.47, "volume": 1450721.0}, {"date": "2021-12-14", "close": 50.61, "volume": 1583380.0}, {"date": "2021-12-15", "close": 49.18, "volume": 2669907.0}, {"date": "2021-12-16", "close": 47.65, "volume": 1889663.0}, {"date": "2021-12-17", "close": 48.89, "volume": 2350724.0}, {"date": "2021-12-20", "close": 46.21, "volume": 1560341.0}, {"date": "2021-12-21", "close": 46.68, "volume": 1241363.0}, {"date": "2021-12-22", "close": 46.3, "volume": 766657.0}, {"date": "2021-12-23", "close": 48.05, "volume": 1568891.0}, {"date": "2021-12-27", "close": 49.68, "volume": 835381.0}, {"date": "2021-12-28", "close": 50.65, "volume": 927636.0}, {"date": "2021-12-29", "close": 51.13, "volume": 755760.0}, {"date": "2021-12-30", "close": 51.86, "volume": 601717.0}, {"date": "2021-12-31", "close": 51.19, "volume": 624487.0}, {"date": "2022-01-03", "close": 52.41, "volume": 873304.0}, {"date": "2022-01-04", "close": 51.15, "volume": 996932.0}, {"date": "2022-01-05", "close": 49.54, "volume": 1402402.0}, {"date": "2022-01-06", "close": 49.23, "volume": 1344100.0}, {"date": "2022-01-07", "close": 49.71, "volume": 1108262.0}, {"date": "2022-01-10", "close": 48.37, "volume": 1727255.0}, {"date": "2022-01-11", "close": 48.04, "volume": 1287352.0}, {"date": "2022-01-12", "close": 47.85, "volume": 1195183.0}, {"date": "2022-01-13", "close": 47.22, "volume": 913741.0}, {"date": "2022-01-14", "close": 45.2, "volume": 1263292.0}, {"date": "2022-01-18", "close": 44.02, "volume": 1116480.0}, {"date": "2022-01-19", "close": 45.61, "volume": 1456525.0}, {"date": "2022-01-20", "close": 44.17, "volume": 892611.0}, {"date": "2022-01-21", "close": 44.35, "volume": 1377508.0}, {"date": "2022-01-24", "close": 48.16, "volume": 1822290.0}, {"date": "2022-01-25", "close": 46.26, "volume": 1127459.0}, {"date": "2022-01-26", "close": 44.33, "volume": 1140308.0}, {"date": "2022-01-27", "close": 44.06, "volume": 1107673.0}, {"date": "2022-01-28", "close": 44.93, "volume": 932010.0}, {"date": "2022-01-31", "close": 47.94, "volume": 1200802.0}, {"date": "2022-02-01", "close": 48.39, "volume": 794131.0}, {"date": "2022-02-02", "close": 47.23, "volume": 903361.0}, {"date": "2022-02-03", "close": 46.61, "volume": 970033.0}, {"date": "2022-02-04", "close": 46.89, "volume": 1047755.0}, {"date": "2022-02-07", "close": 45.92, "volume": 1591801.0}, {"date": "2022-02-08", "close": 46.25, "volume": 1108863.0}, {"date": "2022-02-09", "close": 47.28, "volume": 852510.0}, {"date": "2022-02-10", "close": 45.88, "volume": 728015.0}, {"date": "2022-02-11", "close": 44.94, "volume": 664503.0}, {"date": "2022-02-14", "close": 45.24, "volume": 1109444.0}, {"date": "2022-02-15", "close": 45.11, "volume": 981551.0}, {"date": "2022-02-16", "close": 43.04, "volume": 1178908.0}, {"date": "2022-02-17", "close": 41.23, "volume": 1230424.0}, {"date": "2022-02-18", "close": 41.96, "volume": 877409.0}, {"date": "2022-02-22", "close": 41.0, "volume": 1261824.0}, {"date": "2022-02-23", "close": 40.94, "volume": 1069283.0}, {"date": "2022-02-24", "close": 41.7, "volume": 1498084.0}, {"date": "2022-02-25", "close": 43.36, "volume": 977071.0}, {"date": "2022-02-28", "close": 43.18, "volume": 1033382.0}, {"date": "2022-03-01", "close": 43.43, "volume": 1961502.0}, {"date": "2022-03-02", "close": 44.3, "volume": 1897496.0}, {"date": "2022-03-03", "close": 43.44, "volume": 1622490.0}, {"date": "2022-03-04", "close": 44.38, "volume": 1445096.0}, {"date": "2022-03-07", "close": 42.51, "volume": 1522502.0}, {"date": "2022-03-08", "close": 44.53, "volume": 1486884.0}, {"date": "2022-03-09", "close": 44.42, "volume": 1043669.0}, {"date": "2022-03-10", "close": 42.0, "volume": 1557373.0}, {"date": "2022-03-11", "close": 39.22, "volume": 1512204.0}, {"date": "2022-03-14", "close": 38.09, "volume": 1208661.0}, {"date": "2022-03-15", "close": 40.59, "volume": 1319245.0}, {"date": "2022-03-16", "close": 41.89, "volume": 1364932.0}, {"date": "2022-03-17", "close": 41.33, "volume": 1334307.0}, {"date": "2022-03-18", "close": 42.91, "volume": 1335941.0}, {"date": "2022-03-21", "close": 41.5, "volume": 1029530.0}, {"date": "2022-03-22", "close": 42.94, "volume": 1637805.0}, {"date": "2022-03-23", "close": 40.67, "volume": 3006505.0}, {"date": "2022-03-24", "close": 43.06, "volume": 4695623.0}, {"date": "2022-03-25", "close": 43.21, "volume": 2522947.0}, {"date": "2022-03-28", "close": 42.17, "volume": 1787306.0}, {"date": "2022-03-29", "close": 44.72, "volume": 1565688.0}, {"date": "2022-03-30", "close": 43.9, "volume": 1073649.0}, {"date": "2022-03-31", "close": 42.96, "volume": 1368842.0}, {"date": "2022-04-01", "close": 42.85, "volume": 948264.0}, {"date": "2022-04-04", "close": 49.56, "volume": 3151297.0}, {"date": "2022-04-05", "close": 47.07, "volume": 1696620.0}, {"date": "2022-04-06", "close": 48.32, "volume": 1733503.0}, {"date": "2022-04-07", "close": 50.07, "volume": 2007468.0}, {"date": "2022-04-08", "close": 51.19, "volume": 1522757.0}, {"date": "2022-04-11", "close": 51.43, "volume": 1961065.0}, {"date": "2022-04-12", "close": 51.21, "volume": 2439231.0}, {"date": "2022-04-13", "close": 54.0, "volume": 1816650.0}, {"date": "2022-04-14", "close": 54.6, "volume": 1538201.0}, {"date": "2022-04-18", "close": 53.03, "volume": 1531443.0}, {"date": "2022-04-19", "close": 54.2, "volume": 1298172.0}, {"date": "2022-04-20", "close": 53.39, "volume": 1040454.0}, {"date": "2022-04-21", "close": 50.84, "volume": 1089454.0}, {"date": "2022-04-22", "close": 48.38, "volume": 1113488.0}, {"date": "2022-04-25", "close": 49.13, "volume": 1636512.0}, {"date": "2022-04-26", "close": 49.01, "volume": 919927.0}, {"date": "2022-04-27", "close": 48.5, "volume": 919337.0}, {"date": "2022-04-28", "close": 49.63, "volume": 1061910.0}, {"date": "2022-04-29", "close": 48.05, "volume": 631356.0}, {"date": "2022-05-02", "close": 50.42, "volume": 945536.0}, {"date": "2022-05-03", "close": 48.67, "volume": 823473.0}, {"date": "2022-05-04", "close": 52.16, "volume": 1420816.0}, {"date": "2022-05-05", "close": 48.78, "volume": 1162317.0}, {"date": "2022-05-06", "close": 48.14, "volume": 1432294.0}, {"date": "2022-05-09", "close": 48.9, "volume": 1081108.0}, {"date": "2022-05-10", "close": 44.31, "volume": 1979484.0}, {"date": "2022-05-11", "close": 42.99, "volume": 1576695.0}, {"date": "2022-05-12", "close": 44.0, "volume": 1635486.0}, {"date": "2022-05-13", "close": 45.62, "volume": 1781260.0}, {"date": "2022-05-16", "close": 45.98, "volume": 934864.0}, {"date": "2022-05-17", "close": 45.81, "volume": 1204256.0}, {"date": "2022-05-18", "close": 43.46, "volume": 2160803.0}, {"date": "2022-05-19", "close": 43.19, "volume": 2356256.0}, {"date": "2022-05-20", "close": 42.35, "volume": 4328495.0}, {"date": "2022-05-23", "close": 43.19, "volume": 1502470.0}, {"date": "2022-05-24", "close": 42.01, "volume": 1847083.0}, {"date": "2022-05-25", "close": 45.67, "volume": 1811949.0}, {"date": "2022-05-26", "close": 46.29, "volume": 1573339.0}, {"date": "2022-05-27", "close": 48.19, "volume": 1629214.0}, {"date": "2022-05-31", "close": 46.97, "volume": 1132181.0}, {"date": "2022-06-01", "close": 45.75, "volume": 1021031.0}, {"date": "2022-06-02", "close": 47.02, "volume": 1259263.0}, {"date": "2022-06-03", "close": 47.39, "volume": 1185707.0}, {"date": "2022-06-06", "close": 48.48, "volume": 1445204.0}, {"date": "2022-06-07", "close": 50.99, "volume": 2823040.0}, {"date": "2022-06-08", "close": 53.38, "volume": 4842336.0}, {"date": "2022-06-09", "close": 55.69, "volume": 3281698.0}, {"date": "2022-06-10", "close": 53.66, "volume": 2815780.0}, {"date": "2022-06-13", "close": 53.21, "volume": 1770458.0}, {"date": "2022-06-14", "close": 54.09, "volume": 1545230.0}, {"date": "2022-06-15", "close": 56.71, "volume": 1776701.0}, {"date": "2022-06-16", "close": 57.13, "volume": 1664604.0}, {"date": "2022-06-17", "close": 57.97, "volume": 2126131.0}, {"date": "2022-06-21", "close": 59.97, "volume": 1869041.0}, {"date": "2022-06-22", "close": 57.86, "volume": 1286826.0}, {"date": "2022-06-23", "close": 60.7, "volume": 1474031.0}, {"date": "2022-06-24", "close": 63.43, "volume": 1849653.0}, {"date": "2022-06-27", "close": 62.86, "volume": 1419116.0}, {"date": "2022-06-28", "close": 58.84, "volume": 1574356.0}, {"date": "2022-06-29", "close": 60.32, "volume": 1124257.0}, {"date": "2022-06-30", "close": 58.75, "volume": 1136918.0}, {"date": "2022-07-01", "close": 61.33, "volume": 1066305.0}, {"date": "2022-07-05", "close": 66.26, "volume": 1767505.0}, {"date": "2022-07-06", "close": 66.27, "volume": 1278274.0}, {"date": "2022-07-07", "close": 70.82, "volume": 2186404.0}, {"date": "2022-07-08", "close": 71.17, "volume": 1649287.0}, {"date": "2022-07-11", "close": 71.16, "volume": 1242556.0}, {"date": "2022-07-12", "close": 69.2, "volume": 921988.0}, {"date": "2022-07-13", "close": 68.21, "volume": 1565076.0}, {"date": "2022-07-14", "close": 66.54, "volume": 1423965.0}, {"date": "2022-07-15", "close": 68.59, "volume": 1495281.0}, {"date": "2022-07-18", "close": 68.08, "volume": 1028919.0}, {"date": "2022-07-19", "close": 66.89, "volume": 1126898.0}, {"date": "2022-07-20", "close": 67.28, "volume": 930398.0}, {"date": "2022-07-21", "close": 66.5, "volume": 2059391.0}, {"date": "2022-07-22", "close": 65.58, "volume": 936647.0}, {"date": "2022-07-25", "close": 63.59, "volume": 1955988.0}, {"date": "2022-07-26", "close": 60.5, "volume": 1710273.0}, {"date": "2022-07-27", "close": 61.58, "volume": 1363901.0}, {"date": "2022-07-28", "close": 59.31, "volume": 1450811.0}, {"date": "2022-07-29", "close": 58.95, "volume": 892218.0}, {"date": "2022-08-01", "close": 61.28, "volume": 1350303.0}, {"date": "2022-08-02", "close": 60.19, "volume": 915616.0}, {"date": "2022-08-03", "close": 64.18, "volume": 1453681.0}, {"date": "2022-08-04", "close": 62.42, "volume": 833122.0}, {"date": "2022-08-05", "close": 62.79, "volume": 596414.0}, {"date": "2022-08-08", "close": 63.79, "volume": 837401.0}, {"date": "2022-08-09", "close": 62.62, "volume": 783989.0}, {"date": "2022-08-10", "close": 63.73, "volume": 812676.0}, {"date": "2022-08-11", "close": 65.08, "volume": 1271563.0}, {"date": "2022-08-12", "close": 65.67, "volume": 695103.0}, {"date": "2022-08-15", "close": 65.42, "volume": 685436.0}, {"date": "2022-08-16", "close": 66.49, "volume": 950036.0}, {"date": "2022-08-17", "close": 64.45, "volume": 863087.0}, {"date": "2022-08-18", "close": 65.77, "volume": 856560.0}, {"date": "2022-08-19", "close": 65.0, "volume": 675783.0}, {"date": "2022-08-22", "close": 64.68, "volume": 626697.0}, {"date": "2022-08-23", "close": 64.31, "volume": 780072.0}, {"date": "2022-08-24", "close": 64.75, "volume": 730193.0}, {"date": "2022-08-25", "close": 65.77, "volume": 966841.0}, {"date": "2022-08-26", "close": 61.13, "volume": 1211591.0}, {"date": "2022-08-29", "close": 58.64, "volume": 1915307.0}, {"date": "2022-08-30", "close": 56.41, "volume": 2435079.0}, {"date": "2022-08-31", "close": 55.31, "volume": 2432136.0}, {"date": "2022-09-01", "close": 54.82, "volume": 2926037.0}, {"date": "2022-09-02", "close": 54.95, "volume": 1813195.0}, {"date": "2022-09-06", "close": 55.3, "volume": 998214.0}, {"date": "2022-09-07", "close": 57.89, "volume": 933052.0}, {"date": "2022-09-08", "close": 58.51, "volume": 806994.0}, {"date": "2022-09-09", "close": 58.3, "volume": 984029.0}, {"date": "2022-09-12", "close": 58.46, "volume": 860426.0}, {"date": "2022-09-13", "close": 54.12, "volume": 1188101.0}, {"date": "2022-09-14", "close": 55.02, "volume": 1157794.0}, {"date": "2022-09-15", "close": 57.17, "volume": 1618569.0}, {"date": "2022-09-16", "close": 57.71, "volume": 1429524.0}, {"date": "2022-09-19", "close": 57.6, "volume": 937525.0}, {"date": "2022-09-20", "close": 57.54, "volume": 977378.0}, {"date": "2022-09-21", "close": 58.47, "volume": 1238832.0}, {"date": "2022-09-22", "close": 58.92, "volume": 1110658.0}, {"date": "2022-09-23", "close": 58.08, "volume": 1675035.0}, {"date": "2022-09-26", "close": 58.02, "volume": 891933.0}, {"date": "2022-09-27", "close": 56.55, "volume": 1291192.0}, {"date": "2022-09-28", "close": 56.71, "volume": 1136621.0}, {"date": "2022-09-29", "close": 51.47, "volume": 2279511.0}, {"date": "2022-09-30", "close": 51.6, "volume": 1739953.0}, {"date": "2022-10-03", "close": 52.86, "volume": 1183870.0}, {"date": "2022-10-04", "close": 55.05, "volume": 1415864.0}, {"date": "2022-10-05", "close": 55.91, "volume": 1025035.0}, {"date": "2022-10-06", "close": 53.34, "volume": 1450597.0}, {"date": "2022-10-07", "close": 52.99, "volume": 874373.0}, {"date": "2022-10-10", "close": 53.53, "volume": 916786.0}, {"date": "2022-10-11", "close": 54.78, "volume": 1346744.0}, {"date": "2022-10-12", "close": 54.49, "volume": 1732405.0}, {"date": "2022-10-13", "close": 54.03, "volume": 1549326.0}, {"date": "2022-10-14", "close": 53.21, "volume": 965433.0}, {"date": "2022-10-17", "close": 54.01, "volume": 1406954.0}, {"date": "2022-10-18", "close": 55.88, "volume": 1307927.0}, {"date": "2022-10-19", "close": 54.06, "volume": 1338145.0}, {"date": "2022-10-20", "close": 52.48, "volume": 1184651.0}, {"date": "2022-10-21", "close": 54.88, "volume": 950839.0}, {"date": "2022-10-24", "close": 54.63, "volume": 1426057.0}, {"date": "2022-10-25", "close": 57.89, "volume": 1057552.0}, {"date": "2022-10-26", "close": 56.88, "volume": 1014781.0}, {"date": "2022-10-27", "close": 56.79, "volume": 684371.0}, {"date": "2022-10-28", "close": 58.18, "volume": 724314.0}, {"date": "2022-10-31", "close": 56.0, "volume": 1119536.0}, {"date": "2022-11-01", "close": 56.09, "volume": 664231.0}, {"date": "2022-11-02", "close": 53.82, "volume": 842956.0}, {"date": "2022-11-03", "close": 52.59, "volume": 1016854.0}, {"date": "2022-11-04", "close": 52.24, "volume": 1429582.0}, {"date": "2022-11-07", "close": 53.36, "volume": 1181202.0}, {"date": "2022-11-08", "close": 54.31, "volume": 1157547.0}, {"date": "2022-11-09", "close": 50.96, "volume": 1260692.0}, {"date": "2022-11-10", "close": 54.97, "volume": 1042615.0}, {"date": "2022-11-11", "close": 57.7, "volume": 973675.0}, {"date": "2022-11-14", "close": 55.55, "volume": 1208938.0}, {"date": "2022-11-15", "close": 57.06, "volume": 720012.0}, {"date": "2022-11-16", "close": 52.22, "volume": 2091156.0}, {"date": "2022-11-17", "close": 54.42, "volume": 1295763.0}, {"date": "2022-11-18", "close": 55.95, "volume": 1102070.0}, {"date": "2022-11-21", "close": 57.54, "volume": 1000924.0}, {"date": "2022-11-22", "close": 59.34, "volume": 1359432.0}, {"date": "2022-11-23", "close": 60.75, "volume": 1043872.0}, {"date": "2022-11-25", "close": 60.15, "volume": 350984.0}, {"date": "2022-11-28", "close": 62.22, "volume": 1398023.0}, {"date": "2022-11-29", "close": 60.33, "volume": 1020774.0}, {"date": "2022-11-30", "close": 60.9, "volume": 1119424.0}, {"date": "2022-12-01", "close": 60.45, "volume": 1608215.0}, {"date": "2022-12-02", "close": 60.47, "volume": 1025840.0}, {"date": "2022-12-05", "close": 57.33, "volume": 1477960.0}, {"date": "2022-12-06", "close": 57.75, "volume": 2240862.0}, {"date": "2022-12-07", "close": 47.66, "volume": 7453470.0}, {"date": "2022-12-08", "close": 52.11, "volume": 4002649.0}, {"date": "2022-12-09", "close": 51.3, "volume": 2104728.0}, {"date": "2022-12-12", "close": 52.73, "volume": 1276299.0}, {"date": "2022-12-13", "close": 52.18, "volume": 1168918.0}, {"date": "2022-12-14", "close": 51.25, "volume": 1060484.0}, {"date": "2022-12-15", "close": 50.76, "volume": 1408944.0}, {"date": "2022-12-16", "close": 50.17, "volume": 1479732.0}, {"date": "2022-12-19", "close": 46.76, "volume": 1907572.0}, {"date": "2022-12-20", "close": 46.62, "volume": 1271889.0}, {"date": "2022-12-21", "close": 46.74, "volume": 1344105.0}, {"date": "2022-12-22", "close": 45.53, "volume": 1159064.0}, {"date": "2022-12-23", "close": 46.37, "volume": 728428.0}, {"date": "2022-12-27", "close": 46.2, "volume": 677060.0}, {"date": "2022-12-28", "close": 46.12, "volume": 864411.0}, {"date": "2022-12-29", "close": 46.93, "volume": 934135.0}, {"date": "2022-12-30", "close": 46.84, "volume": 1057258.0}, {"date": "2023-01-03", "close": 46.77, "volume": 1005804.0}, {"date": "2023-01-04", "close": 48.98, "volume": 1147532.0}, {"date": "2023-01-05", "close": 48.97, "volume": 788339.0}, {"date": "2023-01-06", "close": 52.05, "volume": 1557948.0}, {"date": "2023-01-09", "close": 50.38, "volume": 1182241.0}, {"date": "2023-01-10", "close": 51.38, "volume": 600310.0}, {"date": "2023-01-11", "close": 51.94, "volume": 779313.0}, {"date": "2023-01-12", "close": 51.99, "volume": 775527.0}, {"date": "2023-01-13", "close": 53.9, "volume": 1433705.0}, {"date": "2023-01-17", "close": 53.4, "volume": 785441.0}, {"date": "2023-01-18", "close": 53.0, "volume": 1138765.0}, {"date": "2023-01-19", "close": 51.37, "volume": 730446.0}, {"date": "2023-01-20", "close": 53.26, "volume": 708055.0}, {"date": "2023-01-23", "close": 53.9, "volume": 885863.0}, {"date": "2023-01-24", "close": 53.47, "volume": 525587.0}, {"date": "2023-01-25", "close": 54.27, "volume": 671086.0}, {"date": "2023-01-26", "close": 53.73, "volume": 716357.0}, {"date": "2023-01-27", "close": 53.97, "volume": 526809.0}, {"date": "2023-01-30", "close": 53.46, "volume": 619263.0}, {"date": "2023-01-31", "close": 54.76, "volume": 567983.0}, {"date": "2023-02-01", "close": 56.45, "volume": 634539.0}, {"date": "2023-02-02", "close": 58.22, "volume": 1225176.0}, {"date": "2023-02-03", "close": 56.15, "volume": 692703.0}, {"date": "2023-02-06", "close": 56.14, "volume": 836583.0}, {"date": "2023-02-07", "close": 56.75, "volume": 535092.0}, {"date": "2023-02-08", "close": 56.35, "volume": 658197.0}, {"date": "2023-02-09", "close": 55.01, "volume": 574799.0}, {"date": "2023-02-10", "close": 55.78, "volume": 612664.0}, {"date": "2023-02-13", "close": 56.54, "volume": 669333.0}, {"date": "2023-02-14", "close": 56.76, "volume": 530993.0}, {"date": "2023-02-15", "close": 59.34, "volume": 940062.0}, {"date": "2023-02-16", "close": 59.23, "volume": 874443.0}, {"date": "2023-02-17", "close": 58.0, "volume": 788384.0}, {"date": "2023-02-21", "close": 58.17, "volume": 734591.0}, {"date": "2023-02-22", "close": 58.69, "volume": 743682.0}, {"date": "2023-02-23", "close": 58.09, "volume": 687516.0}, {"date": "2023-02-24", "close": 59.19, "volume": 606986.0}, {"date": "2023-02-27", "close": 57.96, "volume": 703110.0}, {"date": "2023-02-28", "close": 57.54, "volume": 926420.0}, {"date": "2023-03-01", "close": 55.75, "volume": 1256898.0}, {"date": "2023-03-02", "close": 56.8, "volume": 753401.0}, {"date": "2023-03-03", "close": 56.6, "volume": 674810.0}, {"date": "2023-03-06", "close": 55.27, "volume": 915253.0}, {"date": "2023-03-07", "close": 55.52, "volume": 731790.0}, {"date": "2023-03-08", "close": 56.3, "volume": 614954.0}, {"date": "2023-03-09", "close": 55.56, "volume": 704132.0}, {"date": "2023-03-10", "close": 53.68, "volume": 995205.0}, {"date": "2023-03-13", "close": 52.82, "volume": 1035168.0}, {"date": "2023-03-14", "close": 52.5, "volume": 649044.0}, {"date": "2023-03-15", "close": 52.78, "volume": 839743.0}, {"date": "2023-03-16", "close": 52.23, "volume": 896627.0}, {"date": "2023-03-17", "close": 51.94, "volume": 1680946.0}, {"date": "2023-03-20", "close": 52.24, "volume": 1466428.0}, {"date": "2023-03-21", "close": 53.26, "volume": 1929240.0}, {"date": "2023-03-22", "close": 58.47, "volume": 5828550.0}, {"date": "2023-03-23", "close": 57.98, "volume": 2291959.0}, {"date": "2023-03-24", "close": 58.1, "volume": 1065798.0}, {"date": "2023-03-27", "close": 58.02, "volume": 1743886.0}, {"date": "2023-03-28", "close": 57.02, "volume": 880444.0}, {"date": "2023-03-29", "close": 56.66, "volume": 1058741.0}, {"date": "2023-03-30", "close": 56.54, "volume": 654134.0}, {"date": "2023-03-31", "close": 57.94, "volume": 723253.0}, {"date": "2023-04-03", "close": 59.74, "volume": 954680.0}, {"date": "2023-04-04", "close": 57.69, "volume": 873532.0}, {"date": "2023-04-05", "close": 57.77, "volume": 1041080.0}, {"date": "2023-04-06", "close": 58.19, "volume": 614050.0}, {"date": "2023-04-10", "close": 59.1, "volume": 853190.0}, {"date": "2023-04-11", "close": 58.91, "volume": 676589.0}, {"date": "2023-04-12", "close": 59.43, "volume": 1502218.0}, {"date": "2023-04-13", "close": 58.58, "volume": 689952.0}, {"date": "2023-04-14", "close": 57.54, "volume": 711280.0}, {"date": "2023-04-17", "close": 60.49, "volume": 1854286.0}, {"date": "2023-04-18", "close": 61.33, "volume": 1538741.0}, {"date": "2023-04-19", "close": 63.18, "volume": 1328456.0}, {"date": "2023-04-20", "close": 63.76, "volume": 1262763.0}, {"date": "2023-04-21", "close": 64.09, "volume": 926578.0}, {"date": "2023-04-24", "close": 65.45, "volume": 906509.0}, {"date": "2023-04-25", "close": 64.01, "volume": 877448.0}, {"date": "2023-04-26", "close": 64.38, "volume": 465550.0}, {"date": "2023-04-27", "close": 65.45, "volume": 665214.0}, {"date": "2023-04-28", "close": 65.25, "volume": 648906.0}, {"date": "2023-05-01", "close": 65.43, "volume": 874530.0}, {"date": "2023-05-02", "close": 66.5, "volume": 727566.0}, {"date": "2023-05-03", "close": 66.87, "volume": 576192.0}, {"date": "2023-05-04", "close": 66.52, "volume": 418505.0}, {"date": "2023-05-05", "close": 67.01, "volume": 736427.0}, {"date": "2023-05-08", "close": 67.6, "volume": 515354.0}, {"date": "2023-05-09", "close": 65.97, "volume": 685693.0}, {"date": "2023-05-10", "close": 66.45, "volume": 672788.0}, {"date": "2023-05-11", "close": 66.13, "volume": 551239.0}, {"date": "2023-05-12", "close": 66.96, "volume": 575044.0}, {"date": "2023-05-15", "close": 65.78, "volume": 855523.0}, {"date": "2023-05-16", "close": 65.75, "volume": 583133.0}, {"date": "2023-05-17", "close": 67.16, "volume": 736130.0}, {"date": "2023-05-18", "close": 66.29, "volume": 855988.0}, {"date": "2023-05-19", "close": 63.35, "volume": 1507650.0}, {"date": "2023-05-22", "close": 62.63, "volume": 827055.0}, {"date": "2023-05-23", "close": 61.57, "volume": 824336.0}, {"date": "2023-05-24", "close": 60.77, "volume": 622805.0}, {"date": "2023-05-25", "close": 56.78, "volume": 1928778.0}, {"date": "2023-05-26", "close": 54.57, "volume": 1386396.0}, {"date": "2023-05-30", "close": 55.01, "volume": 1278083.0}, {"date": "2023-05-31", "close": 55.12, "volume": 1696518.0}, {"date": "2023-06-01", "close": 53.35, "volume": 2326993.0}, {"date": "2023-06-02", "close": 57.69, "volume": 1848872.0}, {"date": "2023-06-05", "close": 59.33, "volume": 1818435.0}, {"date": "2023-06-06", "close": 62.01, "volume": 2448286.0}, {"date": "2023-06-07", "close": 61.06, "volume": 2940906.0}, {"date": "2023-06-08", "close": 60.44, "volume": 1268776.0}, {"date": "2023-06-09", "close": 61.96, "volume": 1040872.0}, {"date": "2023-06-12", "close": 63.95, "volume": 1221425.0}, {"date": "2023-06-13", "close": 62.13, "volume": 996896.0}, {"date": "2023-06-14", "close": 61.33, "volume": 978680.0}, {"date": "2023-06-15", "close": 61.24, "volume": 888557.0}, {"date": "2023-06-16", "close": 59.69, "volume": 1123623.0}, {"date": "2023-06-20", "close": 58.5, "volume": 1250307.0}, {"date": "2023-06-21", "close": 59.43, "volume": 1002649.0}, {"date": "2023-06-22", "close": 59.31, "volume": 941899.0}, {"date": "2023-06-23", "close": 59.32, "volume": 1211010.0}, {"date": "2023-06-26", "close": 60.16, "volume": 1265859.0}, {"date": "2023-06-27", "close": 59.92, "volume": 850537.0}, {"date": "2023-06-28", "close": 58.22, "volume": 961826.0}, {"date": "2023-06-29", "close": 57.75, "volume": 836392.0}, {"date": "2023-06-30", "close": 57.93, "volume": 775490.0}, {"date": "2023-07-03", "close": 60.37, "volume": 869334.0}, {"date": "2023-07-05", "close": 62.52, "volume": 1256663.0}, {"date": "2023-07-06", "close": 62.74, "volume": 1086961.0}, {"date": "2023-07-07", "close": 64.26, "volume": 1616142.0}, {"date": "2023-07-10", "close": 66.95, "volume": 1372716.0}, {"date": "2023-07-11", "close": 68.09, "volume": 1031456.0}, {"date": "2023-07-12", "close": 69.06, "volume": 964050.0}, {"date": "2023-07-13", "close": 70.18, "volume": 1046197.0}, {"date": "2023-07-14", "close": 69.0, "volume": 831960.0}, {"date": "2023-07-17", "close": 70.8, "volume": 1073522.0}, {"date": "2023-07-18", "close": 71.22, "volume": 832768.0}, {"date": "2023-07-19", "close": 72.61, "volume": 893217.0}, {"date": "2023-07-20", "close": 71.58, "volume": 712105.0}, {"date": "2023-07-21", "close": 72.4, "volume": 536840.0}, {"date": "2023-07-24", "close": 71.98, "volume": 686595.0}, {"date": "2023-07-25", "close": 71.93, "volume": 694828.0}, {"date": "2023-07-26", "close": 73.19, "volume": 866817.0}, {"date": "2023-07-27", "close": 72.61, "volume": 619795.0}, {"date": "2023-07-28", "close": 71.68, "volume": 787102.0}, {"date": "2023-07-31", "close": 72.88, "volume": 830831.0}, {"date": "2023-08-01", "close": 71.98, "volume": 566547.0}, {"date": "2023-08-02", "close": 71.58, "volume": 584773.0}, {"date": "2023-08-03", "close": 71.39, "volume": 487082.0}, {"date": "2023-08-04", "close": 72.94, "volume": 579760.0}, {"date": "2023-08-07", "close": 72.49, "volume": 401925.0}, {"date": "2023-08-08", "close": 71.8, "volume": 359982.0}, {"date": "2023-08-09", "close": 73.19, "volume": 566429.0}, {"date": "2023-08-10", "close": 72.65, "volume": 481231.0}, {"date": "2023-08-11", "close": 73.26, "volume": 464474.0}, {"date": "2023-08-14", "close": 74.55, "volume": 1627134.0}, {"date": "2023-08-15", "close": 76.26, "volume": 2057684.0}, {"date": "2023-08-16", "close": 74.16, "volume": 998757.0}, {"date": "2023-08-17", "close": 73.02, "volume": 793466.0}, {"date": "2023-08-18", "close": 73.4, "volume": 690751.0}, {"date": "2023-08-21", "close": 73.31, "volume": 679546.0}, {"date": "2023-08-22", "close": 72.88, "volume": 970780.0}, {"date": "2023-08-23", "close": 73.78, "volume": 681735.0}, {"date": "2023-08-24", "close": 70.89, "volume": 985050.0}, {"date": "2023-08-25", "close": 71.02, "volume": 1242513.0}, {"date": "2023-08-28", "close": 74.55, "volume": 1343559.0}, {"date": "2023-08-29", "close": 74.7, "volume": 1288850.0}, {"date": "2023-08-30", "close": 74.88, "volume": 1895195.0}, {"date": "2023-08-31", "close": 77.08, "volume": 3157604.0}, {"date": "2023-09-01", "close": 73.96, "volume": 1873400.0}, {"date": "2023-09-05", "close": 74.48, "volume": 1101659.0}, {"date": "2023-09-06", "close": 73.82, "volume": 786506.0}, {"date": "2023-09-07", "close": 74.23, "volume": 623468.0}, {"date": "2023-09-08", "close": 76.815, "volume": 732460.0}, {"date": "2023-09-11", "close": 78.2, "volume": 912320.0}, {"date": "2023-09-12", "close": 78.04, "volume": 764052.0}, {"date": "2023-09-13", "close": 78.52, "volume": 977394.0}, {"date": "2023-09-14", "close": 78.22, "volume": 673219.0}, {"date": "2023-09-15", "close": 77.97, "volume": 1354324.0}, {"date": "2023-09-18", "close": 77.22, "volume": 603986.0}, {"date": "2023-09-19", "close": 75.4, "volume": 1045416.0}, {"date": "2023-09-20", "close": 76.91, "volume": 961741.0}, {"date": "2023-09-21", "close": 74.5, "volume": 925146.0}, {"date": "2023-09-22", "close": 75.79, "volume": 961157.0}, {"date": "2023-09-25", "close": 77.12, "volume": 734270.0}, {"date": "2023-09-26", "close": 75.4, "volume": 691358.0}, {"date": "2023-09-27", "close": 74.85, "volume": 1131654.0}, {"date": "2023-09-28", "close": 76.21, "volume": 951114.0}, {"date": "2023-09-29", "close": 77.18, "volume": 995390.0}, {"date": "2023-10-02", "close": 77.86, "volume": 1048906.0}, {"date": "2023-10-03", "close": 75.28, "volume": 719930.0}, {"date": "2023-10-04", "close": 75.4, "volume": 704804.0}, {"date": "2023-10-05", "close": 72.72, "volume": 1384814.0}, {"date": "2023-10-06", "close": 74.6, "volume": 744551.0}, {"date": "2023-10-09", "close": 73.49, "volume": 1095226.0}, {"date": "2023-10-10", "close": 74.08, "volume": 1046883.0}, {"date": "2023-10-11", "close": 72.8, "volume": 1017431.0}, {"date": "2023-10-12", "close": 74.13, "volume": 1109409.0}, {"date": "2023-10-13", "close": 73.84, "volume": 655888.0}, {"date": "2023-10-16", "close": 71.43, "volume": 1702150.0}, {"date": "2023-10-17", "close": 72.9, "volume": 1366564.0}, {"date": "2023-10-18", "close": 72.09, "volume": 816188.0}, {"date": "2023-10-19", "close": 72.52, "volume": 778673.0}, {"date": "2023-10-20", "close": 74.83, "volume": 1344097.0}, {"date": "2023-10-23", "close": 74.51, "volume": 802260.0}, {"date": "2023-10-24", "close": 74.72, "volume": 689417.0}, {"date": "2023-10-25", "close": 74.83, "volume": 581152.0}, {"date": "2023-10-26", "close": 75.34, "volume": 835366.0}, {"date": "2023-10-27", "close": 75.43, "volume": 702168.0}, {"date": "2023-10-30", "close": 77.16, "volume": 897746.0}, {"date": "2023-10-31", "close": 77.24, "volume": 578067.0}, {"date": "2023-11-01", "close": 78.03, "volume": 612841.0}, {"date": "2023-11-02", "close": 78.5, "volume": 689262.0}, {"date": "2023-11-03", "close": 79.75, "volume": 881924.0}, {"date": "2023-11-06", "close": 80.22, "volume": 1012862.0}, {"date": "2023-11-07", "close": 80.09, "volume": 816028.0}, {"date": "2023-11-08", "close": 79.28, "volume": 651517.0}, {"date": "2023-11-09", "close": 77.86, "volume": 846176.0}, {"date": "2023-11-10", "close": 78.66, "volume": 785387.0}, {"date": "2023-11-13", "close": 79.2, "volume": 1239335.0}, {"date": "2023-11-14", "close": 81.63, "volume": 859517.0}, {"date": "2023-11-15", "close": 80.55, "volume": 1061860.0}, {"date": "2023-11-16", "close": 77.62, "volume": 1012927.0}, {"date": "2023-11-17", "close": 77.19, "volume": 730681.0}, {"date": "2023-11-20", "close": 77.54, "volume": 543734.0}, {"date": "2023-11-21", "close": 77.09, "volume": 857901.0}, {"date": "2023-11-22", "close": 78.21, "volume": 609391.0}, {"date": "2023-11-24", "close": 77.28, "volume": 290420.0}, {"date": "2023-11-27", "close": 76.54, "volume": 1106215.0}, {"date": "2023-11-28", "close": 76.52, "volume": 767837.0}, {"date": "2023-11-29", "close": 75.52, "volume": 884007.0}, {"date": "2023-11-30", "close": 73.27, "volume": 1152293.0}, {"date": "2023-12-01", "close": 74.77, "volume": 1102848.0}, {"date": "2023-12-04", "close": 76.28, "volume": 1375488.0}, {"date": "2023-12-05", "close": 76.25, "volume": 1583716.0}, {"date": "2023-12-06", "close": 76.36, "volume": 2922563.0}, {"date": "2023-12-07", "close": 73.08, "volume": 2243641.0}, {"date": "2023-12-08", "close": 72.2, "volume": 1172100.0}, {"date": "2023-12-11", "close": 73.32, "volume": 758547.0}, {"date": "2023-12-12", "close": 72.82, "volume": 903781.0}, {"date": "2023-12-13", "close": 75.18, "volume": 887565.0}, {"date": "2023-12-14", "close": 71.55, "volume": 1628260.0}, {"date": "2023-12-15", "close": 68.78, "volume": 2224424.0}, {"date": "2023-12-18", "close": 70.92, "volume": 1036159.0}, {"date": "2023-12-19", "close": 70.98, "volume": 649771.0}, {"date": "2023-12-20", "close": 71.14, "volume": 950705.0}, {"date": "2023-12-21", "close": 70.85, "volume": 1318166.0}, {"date": "2023-12-22", "close": 71.72, "volume": 587767.0}, {"date": "2023-12-26", "close": 74.12, "volume": 803745.0}, {"date": "2023-12-27", "close": 75.08, "volume": 710416.0}, {"date": "2023-12-28", "close": 76.17, "volume": 753227.0}, {"date": "2023-12-29", "close": 75.89, "volume": 1096889.0}, {"date": "2024-01-02", "close": 75.13, "volume": 1084905.0}, {"date": "2024-01-03", "close": 69.76, "volume": 1370187.0}, {"date": "2024-01-04", "close": 70.78, "volume": 1050434.0}, {"date": "2024-01-05", "close": 70.17, "volume": 724918.0}, {"date": "2024-01-08", "close": 70.73, "volume": 603867.0}, {"date": "2024-01-09", "close": 70.79, "volume": 625059.0}, {"date": "2024-01-10", "close": 71.07, "volume": 1000967.0}, {"date": "2024-01-11", "close": 71.56, "volume": 526315.0}, {"date": "2024-01-12", "close": 71.7, "volume": 669266.0}, {"date": "2024-01-16", "close": 74.45, "volume": 710872.0}, {"date": "2024-01-17", "close": 74.41, "volume": 990422.0}, {"date": "2024-01-18", "close": 73.98, "volume": 779792.0}, {"date": "2024-01-19", "close": 74.77, "volume": 872048.0}, {"date": "2024-01-22", "close": 74.11, "volume": 1002462.0}, {"date": "2024-01-23", "close": 74.0, "volume": 762815.0}, {"date": "2024-01-24", "close": 71.24, "volume": 1189103.0}, {"date": "2024-01-25", "close": 72.05, "volume": 687979.0}, {"date": "2024-01-26", "close": 72.58, "volume": 432998.0}, {"date": "2024-01-29", "close": 72.84, "volume": 610388.0}, {"date": "2024-01-30", "close": 73.2, "volume": 856559.0}, {"date": "2024-01-31", "close": 71.93, "volume": 616522.0}, {"date": "2024-02-01", "close": 74.4, "volume": 618949.0}, {"date": "2024-02-02", "close": 75.07, "volume": 559058.0}, {"date": "2024-02-05", "close": 73.15, "volume": 532511.0}, {"date": "2024-02-06", "close": 75.01, "volume": 511126.0}, {"date": "2024-02-07", "close": 73.97, "volume": 679217.0}, {"date": "2024-02-08", "close": 75.62, "volume": 604018.0}, {"date": "2024-02-09", "close": 76.51, "volume": 387628.0}, {"date": "2024-02-12", "close": 78.84, "volume": 1100180.0}, {"date": "2024-02-13", "close": 78.54, "volume": 1005294.0}, {"date": "2024-02-14", "close": 77.98, "volume": 777885.0}, {"date": "2024-02-15", "close": 76.62, "volume": 567224.0}, {"date": "2024-02-16", "close": 77.82, "volume": 622236.0}, {"date": "2024-02-20", "close": 79.83, "volume": 1203175.0}, {"date": "2024-02-21", "close": 79.68, "volume": 687684.0}, {"date": "2024-02-22", "close": 80.88, "volume": 711199.0}, {"date": "2024-02-23", "close": 82.66, "volume": 1023622.0}, {"date": "2024-02-26", "close": 81.18, "volume": 561438.0}, {"date": "2024-02-27", "close": 81.16, "volume": 609910.0}, {"date": "2024-02-28", "close": 79.43, "volume": 656811.0}, {"date": "2024-02-29", "close": 80.17, "volume": 658802.0}, {"date": "2024-03-01", "close": 78.96, "volume": 607971.0}, {"date": "2024-03-04", "close": 77.0, "volume": 761392.0}, {"date": "2024-03-05", "close": 76.17, "volume": 890295.0}, {"date": "2024-03-06", "close": 74.92, "volume": 729471.0}, {"date": "2024-03-07", "close": 75.28, "volume": 525365.0}, {"date": "2024-03-08", "close": 74.55, "volume": 470099.0}, {"date": "2024-03-11", "close": 75.45, "volume": 618508.0}, {"date": "2024-03-12", "close": 74.52, "volume": 554875.0}, {"date": "2024-03-13", "close": 74.65, "volume": 999174.0}, {"date": "2024-03-14", "close": 74.65, "volume": 942572.0}, {"date": "2024-03-15", "close": 74.0, "volume": 1467322.0}, {"date": "2024-03-18", "close": 75.0, "volume": 1628841.0}, {"date": "2024-03-19", "close": 75.35, "volume": 2143487.0}, {"date": "2024-03-20", "close": 76.29, "volume": 3089955.0}, {"date": "2024-03-21", "close": 79.63, "volume": 1353509.0}, {"date": "2024-03-22", "close": 78.17, "volume": 1240647.0}, {"date": "2024-03-25", "close": 79.36, "volume": 953419.0}, {"date": "2024-03-26", "close": 76.1, "volume": 1227394.0}, {"date": "2024-03-27", "close": 78.82, "volume": 834488.0}, {"date": "2024-03-28", "close": 79.57, "volume": 601747.0}, {"date": "2024-04-01", "close": 74.23, "volume": 1837809.0}, {"date": "2024-04-02", "close": 71.42, "volume": 1256048.0}, {"date": "2024-04-03", "close": 68.45, "volume": 1440060.0}, {"date": "2024-04-04", "close": 71.16, "volume": 1762573.0}, {"date": "2024-04-05", "close": 73.43, "volume": 1179838.0}, {"date": "2024-04-08", "close": 72.97, "volume": 1319251.0}, {"date": "2024-04-09", "close": 72.9, "volume": 992702.0}, {"date": "2024-04-10", "close": 72.82, "volume": 1011864.0}, {"date": "2024-04-11", "close": 73.12, "volume": 834256.0}, {"date": "2024-04-12", "close": 71.52, "volume": 759704.0}, {"date": "2024-04-15", "close": 72.41, "volume": 953845.0}, {"date": "2024-04-16", "close": 71.89, "volume": 1028637.0}, {"date": "2024-04-17", "close": 71.15, "volume": 906006.0}, {"date": "2024-04-18", "close": 72.29, "volume": 662932.0}, {"date": "2024-04-19", "close": 73.21, "volume": 711395.0}, {"date": "2024-04-22", "close": 73.7, "volume": 1019810.0}, {"date": "2024-04-23", "close": 75.215, "volume": 942143.0}, {"date": "2024-04-24", "close": 74.71, "volume": 650043.0}, {"date": "2024-04-25", "close": 74.35, "volume": 829136.0}, {"date": "2024-04-26", "close": 74.46, "volume": 584139.0}, {"date": "2024-04-29", "close": 71.91, "volume": 1206334.0}, {"date": "2024-04-30", "close": 73.14, "volume": 1044906.0}, {"date": "2024-05-01", "close": 72.26, "volume": 887888.0}, {"date": "2024-05-02", "close": 74.62, "volume": 732363.0}, {"date": "2024-05-03", "close": 76.8, "volume": 743830.0}, {"date": "2024-05-06", "close": 78.68, "volume": 1196946.0}, {"date": "2024-05-07", "close": 79.51, "volume": 688688.0}, {"date": "2024-05-08", "close": 78.6, "volume": 728271.0}, {"date": "2024-05-09", "close": 78.72, "volume": 671720.0}, {"date": "2024-05-10", "close": 77.84, "volume": 575457.0}, {"date": "2024-05-13", "close": 74.5, "volume": 1103438.0}, {"date": "2024-05-14", "close": 73.27, "volume": 1168686.0}, {"date": "2024-05-15", "close": 72.62, "volume": 961200.0}, {"date": "2024-05-16", "close": 73.51, "volume": 1098007.0}, {"date": "2024-05-17", "close": 73.36, "volume": 930609.0}, {"date": "2024-05-20", "close": 73.17, "volume": 892992.0}, {"date": "2024-05-21", "close": 72.93, "volume": 1137235.0}, {"date": "2024-05-22", "close": 73.88, "volume": 657104.0}, {"date": "2024-05-23", "close": 75.18, "volume": 645080.0}, {"date": "2024-05-24", "close": 78.38, "volume": 1060349.0}, {"date": "2024-05-28", "close": 78.92, "volume": 1172913.0}, {"date": "2024-05-29", "close": 79.37, "volume": 595721.0}, {"date": "2024-05-30", "close": 81.1, "volume": 868573.0}, {"date": "2024-05-31", "close": 82.43, "volume": 1131675.0}, {"date": "2024-06-03", "close": 83.62, "volume": 1655757.0}, {"date": "2024-06-04", "close": 82.04, "volume": 1655605.0}, {"date": "2024-06-05", "close": 89.83, "volume": 3172096.0}, {"date": "2024-06-06", "close": 84.35, "volume": 1608636.0}, {"date": "2024-06-07", "close": 83.51, "volume": 925927.0}, {"date": "2024-06-10", "close": 84.61, "volume": 1635115.0}, {"date": "2024-06-11", "close": 85.2, "volume": 1002256.0}, {"date": "2024-06-12", "close": 84.85, "volume": 766093.0}, {"date": "2024-06-13", "close": 85.4, "volume": 609751.0}, {"date": "2024-06-14", "close": 87.71, "volume": 3816778.0}, {"date": "2024-06-17", "close": 95.98, "volume": 2403653.0}, {"date": "2024-06-18", "close": 98.04, "volume": 1866200.0}, {"date": "2024-06-20", "close": 97.73, "volume": 1663251.0}, {"date": "2024-06-21", "close": 98.27, "volume": 1131963.0}, {"date": "2024-06-24", "close": 97.82, "volume": 1003057.0}, {"date": "2024-06-25", "close": 98.41, "volume": 1101776.0}, {"date": "2024-06-26", "close": 98.31, "volume": 799196.0}, {"date": "2024-06-27", "close": 98.34, "volume": 765786.0}, {"date": "2024-06-28", "close": 98.17, "volume": 1438763.0}, {"date": "2024-07-01", "close": 98.38, "volume": 1222715.0}, {"date": "2024-07-02", "close": 98.32, "volume": 1344501.0}, {"date": "2024-07-03", "close": 96.92, "volume": 754553.0}, {"date": "2024-07-05", "close": 98.55, "volume": 1387368.0}, {"date": "2024-07-08", "close": 99.86, "volume": 1786444.0}, {"date": "2024-07-09", "close": 98.28, "volume": 847283.0}, {"date": "2024-07-10", "close": 98.8, "volume": 907702.0}, {"date": "2024-07-11", "close": 101.05, "volume": 1283704.0}, {"date": "2024-07-12", "close": 101.76, "volume": 983458.0}, {"date": "2024-07-15", "close": 103.45, "volume": 1354854.0}, {"date": "2024-07-16", "close": 103.97, "volume": 1014283.0}, {"date": "2024-07-17", "close": 101.45, "volume": 1058148.0}, {"date": "2024-07-18", "close": 101.03, "volume": 1200438.0}, {"date": "2024-07-19", "close": 100.55, "volume": 649335.0}, {"date": "2024-07-22", "close": 98.96, "volume": 680985.0}, {"date": "2024-07-23", "close": 99.08, "volume": 777777.0}, {"date": "2024-07-24", "close": 97.08, "volume": 860911.0}, {"date": "2024-07-25", "close": 96.39, "volume": 697675.0}, {"date": "2024-07-26", "close": 96.0, "volume": 568457.0}, {"date": "2024-07-29", "close": 98.95, "volume": 1147481.0}, {"date": "2024-07-30", "close": 99.14, "volume": 929860.0}, {"date": "2024-07-31", "close": 97.64, "volume": 740914.0}, {"date": "2024-08-01", "close": 97.65, "volume": 592905.0}, {"date": "2024-08-02", "close": 96.41, "volume": 1409883.0}, {"date": "2024-08-05", "close": 93.7, "volume": 1065703.0}, {"date": "2024-08-06", "close": 94.19, "volume": 665421.0}, {"date": "2024-08-07", "close": 90.63, "volume": 975413.0}, {"date": "2024-08-08", "close": 93.02, "volume": 713660.0}, {"date": "2024-08-09", "close": 91.86, "volume": 717629.0}, {"date": "2024-08-12", "close": 88.67, "volume": 1296093.0}, {"date": "2024-08-13", "close": 87.47, "volume": 1138547.0}, {"date": "2024-08-14", "close": 86.23, "volume": 1083094.0}, {"date": "2024-08-15", "close": 94.45, "volume": 2162192.0}, {"date": "2024-08-16", "close": 95.94, "volume": 1015070.0}, {"date": "2024-08-19", "close": 97.37, "volume": 1102086.0}, {"date": "2024-08-20", "close": 96.69, "volume": 738068.0}, {"date": "2024-08-21", "close": 99.11, "volume": 736520.0}, {"date": "2024-08-22", "close": 97.34, "volume": 471511.0}, {"date": "2024-08-23", "close": 98.89, "volume": 748707.0}, {"date": "2024-08-26", "close": 97.7, "volume": 944059.0}, {"date": "2024-08-27", "close": 95.03, "volume": 1165072.0}, {"date": "2024-08-28", "close": 94.09, "volume": 1731428.0}, {"date": "2024-08-29", "close": 86.9, "volume": 4290364.0}, {"date": "2024-08-30", "close": 89.56, "volume": 2553813.0}, {"date": "2024-09-03", "close": 89.01, "volume": 1674948.0}, {"date": "2024-09-04", "close": 88.75, "volume": 975483.0}, {"date": "2024-09-05", "close": 87.74, "volume": 1004253.0}, {"date": "2024-09-06", "close": 87.31, "volume": 990059.0}, {"date": "2024-09-09", "close": 92.48, "volume": 1731062.0}, {"date": "2024-09-10", "close": 93.47, "volume": 1349311.0}, {"date": "2024-09-11", "close": 96.35, "volume": 1200113.0}, {"date": "2024-09-12", "close": 98.16, "volume": 842781.0}, {"date": "2024-09-13", "close": 98.17, "volume": 941540.0}, {"date": "2024-09-16", "close": 99.18, "volume": 1183878.0}, {"date": "2024-09-17", "close": 99.0, "volume": 797944.0}, {"date": "2024-09-18", "close": 98.13, "volume": 795622.0}, {"date": "2024-09-19", "close": 97.81, "volume": 745176.0}, {"date": "2024-09-20", "close": 98.99, "volume": 1221147.0}, {"date": "2024-09-23", "close": 101.68, "volume": 1225296.0}, {"date": "2024-09-24", "close": 102.06, "volume": 931886.0}, {"date": "2024-09-25", "close": 100.76, "volume": 553100.0}, {"date": "2024-09-26", "close": 98.66, "volume": 869360.0}, {"date": "2024-09-27", "close": 96.98, "volume": 1208655.0}, {"date": "2024-09-30", "close": 97.2, "volume": 837373.0}, {"date": "2024-10-01", "close": 95.5, "volume": 806528.0}, {"date": "2024-10-02", "close": 96.08, "volume": 706609.0}, {"date": "2024-10-03", "close": 95.92, "volume": 818426.0}, {"date": "2024-10-04", "close": 97.39, "volume": 647893.0}, {"date": "2024-10-07", "close": 93.21, "volume": 1300145.0}, {"date": "2024-10-08", "close": 94.48, "volume": 666318.0}, {"date": "2024-10-09", "close": 94.3, "volume": 1601176.0}, {"date": "2024-10-10", "close": 95.22, "volume": 1353754.0}, {"date": "2024-10-11", "close": 96.09, "volume": 846913.0}, {"date": "2024-10-14", "close": 94.65, "volume": 1194531.0}, {"date": "2024-10-15", "close": 94.68, "volume": 725265.0}, {"date": "2024-10-16", "close": 95.96, "volume": 678254.0}, {"date": "2024-10-17", "close": 94.38, "volume": 803512.0}, {"date": "2024-10-18", "close": 94.71, "volume": 891899.0}, {"date": "2024-10-21", "close": 93.1, "volume": 927028.0}, {"date": "2024-10-22", "close": 91.79, "volume": 1076246.0}, {"date": "2024-10-23", "close": 90.79, "volume": 794120.0}, {"date": "2024-10-24", "close": 90.75, "volume": 1158109.0}, {"date": "2024-10-25", "close": 90.71, "volume": 837456.0}, {"date": "2024-10-28", "close": 89.59, "volume": 1028374.0}, {"date": "2024-10-29", "close": 90.06, "volume": 914681.0}, {"date": "2024-10-30", "close": 90.9, "volume": 796481.0}, {"date": "2024-10-31", "close": 91.83, "volume": 926972.0}, {"date": "2024-11-01", "close": 92.98, "volume": 766234.0}, {"date": "2024-11-04", "close": 95.5, "volume": 1072738.0}, {"date": "2024-11-05", "close": 94.84, "volume": 950271.0}, {"date": "2024-11-06", "close": 95.73, "volume": 1411183.0}, {"date": "2024-11-07", "close": 99.23, "volume": 1221683.0}, {"date": "2024-11-08", "close": 99.0, "volume": 943866.0}, {"date": "2024-11-11", "close": 98.1, "volume": 963684.0}, {"date": "2024-11-12", "close": 92.21, "volume": 1617407.0}, {"date": "2024-11-13", "close": 92.15, "volume": 990872.0}, {"date": "2024-11-14", "close": 92.53, "volume": 724213.0}, {"date": "2024-11-15", "close": 91.93, "volume": 752969.0}, {"date": "2024-11-18", "close": 90.24, "volume": 808585.0}, {"date": "2024-11-19", "close": 89.4, "volume": 964128.0}, {"date": "2024-11-20", "close": 87.56, "volume": 937754.0}, {"date": "2024-11-21", "close": 90.75, "volume": 948132.0}, {"date": "2024-11-22", "close": 94.61, "volume": 1037711.0}, {"date": "2024-11-25", "close": 100.58, "volume": 2099189.0}, {"date": "2024-11-26", "close": 100.9, "volume": 937821.0}, {"date": "2024-11-27", "close": 101.09, "volume": 1246687.0}, {"date": "2024-11-29", "close": 98.95, "volume": 639246.0}, {"date": "2024-12-02", "close": 99.87, "volume": 891351.0}, {"date": "2024-12-03", "close": 97.31, "volume": 1118438.0}, {"date": "2024-12-04", "close": 100.31, "volume": 1263700.0}, {"date": "2024-12-05", "close": 100.29, "volume": 802659.0}, {"date": "2024-12-06", "close": 101.54, "volume": 1316302.0}, {"date": "2024-12-09", "close": 98.05, "volume": 2041335.0}, {"date": "2024-12-10", "close": 111.02, "volume": 3750755.0}, {"date": "2024-12-11", "close": 113.505, "volume": 1842034.0}, {"date": "2024-12-12", "close": 111.19, "volume": 1317258.0}, {"date": "2024-12-13", "close": 112.77, "volume": 1719538.0}, {"date": "2024-12-16", "close": 114.38, "volume": 1118275.0}, {"date": "2024-12-17", "close": 114.94, "volume": 1325888.0}, {"date": "2024-12-18", "close": 114.49, "volume": 1489773.0}, {"date": "2024-12-19", "close": 117.63, "volume": 1492836.0}, {"date": "2024-12-20", "close": 117.91, "volume": 1985602.0}, {"date": "2024-12-23", "close": 117.57, "volume": 654432.0}, {"date": "2024-12-24", "close": 118.86, "volume": 386444.0}, {"date": "2024-12-26", "close": 119.8, "volume": 670771.0}, {"date": "2024-12-27", "close": 117.6, "volume": 733770.0}, {"date": "2024-12-30", "close": 110.51, "volume": 1516558.0}, {"date": "2024-12-31", "close": 109.73, "volume": 1249239.0}, {"date": "2025-01-02", "close": 108.27, "volume": 1165504.0}, {"date": "2025-01-03", "close": 106.63, "volume": 1047237.0}, {"date": "2025-01-06", "close": 106.17, "volume": 1074931.0}, {"date": "2025-01-07", "close": 103.505, "volume": 1146078.0}, {"date": "2025-01-08", "close": 104.45, "volume": 739930.0}, {"date": "2025-01-10", "close": 106.36, "volume": 1141961.0}, {"date": "2025-01-13", "close": 101.25, "volume": 1666873.0}, {"date": "2025-01-14", "close": 99.63, "volume": 965350.0}, {"date": "2025-01-15", "close": 97.0, "volume": 1470675.0}, {"date": "2025-01-16", "close": 104.48, "volume": 1781184.0}, {"date": "2025-01-17", "close": 106.86, "volume": 1397592.0}, {"date": "2025-01-21", "close": 113.66, "volume": 1546630.0}, {"date": "2025-01-22", "close": 111.27, "volume": 1047874.0}, {"date": "2025-01-23", "close": 111.96, "volume": 881839.0}, {"date": "2025-01-24", "close": 112.91, "volume": 528662.0}, {"date": "2025-01-27", "close": 113.05, "volume": 655285.0}, {"date": "2025-01-28", "close": 113.85, "volume": 547837.0}, {"date": "2025-01-29", "close": 112.59, "volume": 435917.0}, {"date": "2025-01-30", "close": 112.89, "volume": 672082.0}, {"date": "2025-01-31", "close": 111.51, "volume": 531657.0}, {"date": "2025-02-03", "close": 107.63, "volume": 961737.0}, {"date": "2025-02-04", "close": 105.47, "volume": 932531.0}, {"date": "2025-02-05", "close": 107.18, "volume": 590935.0}, {"date": "2025-02-06", "close": 107.9, "volume": 473443.0}, {"date": "2025-02-07", "close": 104.71, "volume": 869346.0}, {"date": "2025-02-10", "close": 103.25, "volume": 1004184.0}, {"date": "2025-02-11", "close": 103.41, "volume": 747678.0}, {"date": "2025-02-12", "close": 102.47, "volume": 693576.0}, {"date": "2025-02-13", "close": 106.71, "volume": 713869.0}, {"date": "2025-02-14", "close": 108.35, "volume": 1015046.0}, {"date": "2025-02-18", "close": 109.28, "volume": 842225.0}, {"date": "2025-02-19", "close": 106.38, "volume": 620580.0}, {"date": "2025-02-20", "close": 102.51, "volume": 668929.0}, {"date": "2025-02-21", "close": 96.78, "volume": 1354623.0}, {"date": "2025-02-24", "close": 96.27, "volume": 976886.0}, {"date": "2025-02-25", "close": 99.0, "volume": 1085389.0}, {"date": "2025-02-26", "close": 100.89, "volume": 1260705.0}, {"date": "2025-02-27", "close": 99.14, "volume": 828300.0}, {"date": "2025-02-28", "close": 103.51, "volume": 1268324.0}, {"date": "2025-03-03", "close": 103.63, "volume": 1582712.0}, {"date": "2025-03-04", "close": 103.39, "volume": 1215978.0}, {"date": "2025-03-05", "close": 105.38, "volume": 808587.0}, {"date": "2025-03-06", "close": 105.25, "volume": 1086678.0}, {"date": "2025-03-07", "close": 103.03, "volume": 1464156.0}, {"date": "2025-03-10", "close": 98.77, "volume": 1255949.0}, {"date": "2025-03-11", "close": 101.08, "volume": 1249731.0}, {"date": "2025-03-12", "close": 102.35, "volume": 1217712.0}, {"date": "2025-03-13", "close": 101.24, "volume": 1010830.0}, {"date": "2025-03-14", "close": 102.49, "volume": 810854.0}, {"date": "2025-03-17", "close": 103.32, "volume": 1484808.0}, {"date": "2025-03-18", "close": 99.06, "volume": 1611047.0}, {"date": "2025-03-19", "close": 107.94, "volume": 3534142.0}, {"date": "2025-03-20", "close": 105.22, "volume": 1374355.0}, {"date": "2025-03-21", "close": 106.88, "volume": 1162727.0}, {"date": "2025-03-24", "close": 108.22, "volume": 1005885.0}, {"date": "2025-03-25", "close": 106.37, "volume": 1133675.0}, {"date": "2025-03-26", "close": 108.17, "volume": 867813.0}, {"date": "2025-03-27", "close": 113.07, "volume": 1300034.0}, {"date": "2025-03-28", "close": 113.24, "volume": 923419.0}, {"date": "2025-03-31", "close": 116.36, "volume": 1177717.0}, {"date": "2025-04-01", "close": 114.55, "volume": 1561620.0}, {"date": "2025-04-02", "close": 118.2, "volume": 1718993.0}, {"date": "2025-04-03", "close": 117.46, "volume": 1574117.0}, {"date": "2025-04-04", "close": 113.29, "volume": 1966875.0}, {"date": "2025-04-07", "close": 108.07, "volume": 2651843.0}, {"date": "2025-04-08", "close": 103.49, "volume": 1612013.0}, {"date": "2025-04-09", "close": 110.03, "volume": 2245012.0}, {"date": "2025-04-10", "close": 113.25, "volume": 1988217.0}, {"date": "2025-04-11", "close": 114.42, "volume": 1375929.0}, {"date": "2025-04-14", "close": 115.66, "volume": 1277399.0}, {"date": "2025-04-15", "close": 114.48, "volume": 780836.0}, {"date": "2025-04-16", "close": 109.97, "volume": 1228375.0}, {"date": "2025-04-17", "close": 111.95, "volume": 1119029.0}, {"date": "2025-04-21", "close": 106.5, "volume": 2336189.0}, {"date": "2025-04-22", "close": 109.74, "volume": 1762363.0}, {"date": "2025-04-23", "close": 110.94, "volume": 1011833.0}, {"date": "2025-04-24", "close": 105.44, "volume": 1428453.0}, {"date": "2025-04-25", "close": 107.31, "volume": 969182.0}, {"date": "2025-04-28", "close": 107.54, "volume": 900294.0}, {"date": "2025-04-29", "close": 105.5, "volume": 980903.0}, {"date": "2025-04-30", "close": 106.11, "volume": 1056256.0}, {"date": "2025-05-01", "close": 106.46, "volume": 1263893.0}, {"date": "2025-05-02", "close": 110.88, "volume": 1011938.0}, {"date": "2025-05-05", "close": 110.96, "volume": 957523.0}, {"date": "2025-05-06", "close": 109.45, "volume": 908520.0}, {"date": "2025-05-07", "close": 110.43, "volume": 786307.0}, {"date": "2025-05-08", "close": 108.94, "volume": 949880.0}, {"date": "2025-05-09", "close": 106.17, "volume": 812776.0}, {"date": "2025-05-12", "close": 113.91, "volume": 1824693.0}, {"date": "2025-05-13", "close": 113.94, "volume": 1069533.0}, {"date": "2025-05-14", "close": 113.58, "volume": 929994.0}, {"date": "2025-05-15", "close": 113.87, "volume": 891254.0}, {"date": "2025-05-16", "close": 118.86, "volume": 1611183.0}, {"date": "2025-05-19", "close": 120.75, "volume": 1397299.0}, {"date": "2025-05-20", "close": 116.88, "volume": 1676660.0}, {"date": "2025-05-21", "close": 116.34, "volume": 1114570.0}, {"date": "2025-05-22", "close": 114.3, "volume": 842399.0}, {"date": "2025-05-23", "close": 110.88, "volume": 2851731.0}, {"date": "2025-05-27", "close": 114.39, "volume": 1190742.0}, {"date": "2025-05-28", "close": 113.03, "volume": 1142318.0}, {"date": "2025-05-29", "close": 111.75, "volume": 1155062.0}, {"date": "2025-05-30", "close": 111.45, "volume": 1030515.0}, {"date": "2025-06-02", "close": 111.92, "volume": 2554228.0}, {"date": "2025-06-03", "close": 109.91, "volume": 2718437.0}, {"date": "2025-06-04", "close": 114.41, "volume": 2522598.0}, {"date": "2025-06-05", "close": 115.01, "volume": 1138783.0}, {"date": "2025-06-06", "close": 119.37, "volume": 1070676.0}, {"date": "2025-06-09", "close": 115.88, "volume": 1252373.0}, {"date": "2025-06-10", "close": 113.01, "volume": 1169864.0}, {"date": "2025-06-11", "close": 112.11, "volume": 1222089.0}, {"date": "2025-06-12", "close": 114.21, "volume": 1328616.0}, {"date": "2025-06-13", "close": 114.48, "volume": 932168.0}, {"date": "2025-06-16", "close": 120.8, "volume": 1127853.0}, {"date": "2025-06-17", "close": 116.12, "volume": 1070972.0}, {"date": "2025-06-18", "close": 120.32, "volume": 1480135.0}, {"date": "2025-06-20", "close": 121.82, "volume": 1114680.0}, {"date": "2025-06-23", "close": 129.21, "volume": 2136056.0}, {"date": "2025-06-24", "close": 129.55, "volume": 1715684.0}, {"date": "2025-06-25", "close": 131.47, "volume": 1260348.0}, {"date": "2025-06-26", "close": 133.44, "volume": 1322684.0}, {"date": "2025-06-27", "close": 132.8, "volume": 1362105.0}, {"date": "2025-06-30", "close": 131.78, "volume": 1458030.0}, {"date": "2025-07-01", "close": 130.48, "volume": 1055828.0}, {"date": "2025-07-02", "close": 130.18, "volume": 1040044.0}, {"date": "2025-07-03", "close": 130.9, "volume": 427736.0}, {"date": "2025-07-07", "close": 128.0, "volume": 999876.0}, {"date": "2025-07-08", "close": 127.08, "volume": 968617.0}, {"date": "2025-07-09", "close": 127.64, "volume": 851855.0}, {"date": "2025-07-10", "close": 126.68, "volume": 906901.0}, {"date": "2025-07-11", "close": 127.01, "volume": 671554.0}, {"date": "2025-07-14", "close": 128.24, "volume": 976821.0}, {"date": "2025-07-15", "close": 123.13, "volume": 1667972.0}, {"date": "2025-07-16", "close": 127.35, "volume": 1245624.0}, {"date": "2025-07-17", "close": 131.89, "volume": 919238.0}, {"date": "2025-07-18", "close": 132.16, "volume": 875085.0}, {"date": "2025-07-21", "close": 134.89, "volume": 861354.0}, {"date": "2025-07-22", "close": 135.01, "volume": 754248.0}, {"date": "2025-07-23", "close": 131.96, "volume": 619617.0}, {"date": "2025-07-24", "close": 131.75, "volume": 691817.0}, {"date": "2025-07-25", "close": 133.73, "volume": 582353.0}, {"date": "2025-07-28", "close": 139.34, "volume": 1326349.0}, {"date": "2025-07-29", "close": 137.89, "volume": 896459.0}, {"date": "2025-07-30", "close": 138.51, "volume": 567046.0}, {"date": "2025-07-31", "close": 136.63, "volume": 740923.0}, {"date": "2025-08-01", "close": 138.04, "volume": 650319.0}, {"date": "2025-08-04", "close": 140.13, "volume": 511678.0}, {"date": "2025-08-05", "close": 138.42, "volume": 753413.0}, {"date": "2025-08-06", "close": 140.8, "volume": 655193.0}, {"date": "2025-08-07", "close": 139.35, "volume": 850300.0}, {"date": "2025-08-08", "close": 135.1, "volume": 898119.0}, {"date": "2025-08-11", "close": 135.14, "volume": 1006914.0}, {"date": "2025-08-12", "close": 132.91, "volume": 710458.0}, {"date": "2025-08-13", "close": 135.24, "volume": 823312.0}, {"date": "2025-08-14", "close": 131.9, "volume": 678549.0}, {"date": "2025-08-15", "close": 133.52, "volume": 1025926.0}, {"date": "2025-08-18", "close": 133.81, "volume": 1249434.0}, {"date": "2025-08-19", "close": 135.54, "volume": 1422445.0}, {"date": "2025-08-20", "close": 134.88, "volume": 979294.0}, {"date": "2025-08-21", "close": 134.13, "volume": 728497.0}, {"date": "2025-08-22", "close": 132.19, "volume": 1689683.0}, {"date": "2025-08-25", "close": 130.16, "volume": 1048767.0}, {"date": "2025-08-26", "close": 130.52, "volume": 1301072.0}, {"date": "2025-08-27", "close": 130.6, "volume": 1761140.0}, {"date": "2025-08-28", "close": 131.39, "volume": 2588198.0}, {"date": "2025-08-29", "close": 126.84, "volume": 1641899.0}, {"date": "2025-09-02", "close": 126.35, "volume": 1114699.0}, {"date": "2025-09-03", "close": 128.57, "volume": 1420531.0}, {"date": "2025-09-04", "close": 133.86, "volume": 1572889.0}, {"date": "2025-09-05", "close": 133.4, "volume": 792880.0}, {"date": "2025-09-08", "close": 132.36, "volume": 845293.0}, {"date": "2025-09-09", "close": 127.99, "volume": 1265851.0}, {"date": "2025-09-10", "close": 129.73, "volume": 1453482.0}, {"date": "2025-09-11", "close": 131.57, "volume": 871316.0}, {"date": "2025-09-12", "close": 131.53, "volume": 777231.0}, {"date": "2025-09-15", "close": 136.25, "volume": 1298145.0}, {"date": "2025-09-16", "close": 135.09, "volume": 943659.0}, {"date": "2025-09-17", "close": 137.07, "volume": 1069345.0}, {"date": "2025-09-18", "close": 138.31, "volume": 868770.0}, {"date": "2025-09-19", "close": 137.48, "volume": 1515331.0}, {"date": "2025-09-22", "close": 132.94, "volume": 977586.0}, {"date": "2025-09-23", "close": 131.54, "volume": 883881.0}, {"date": "2025-09-24", "close": 134.68, "volume": 766134.0}, {"date": "2025-09-25", "close": 133.65, "volume": 828612.0}, {"date": "2025-09-26", "close": 132.4, "volume": 1036541.0}, {"date": "2025-09-29", "close": 131.56, "volume": 1259648.0}, {"date": "2025-09-30", "close": 128.4, "volume": 1223942.0}, {"date": "2025-10-01", "close": 127.64, "volume": 1444503.0}, {"date": "2025-10-02", "close": 129.21, "volume": 1029380.0}, {"date": "2025-10-03", "close": 131.42, "volume": 1081046.0}, {"date": "2025-10-06", "close": 127.01, "volume": 1644176.0}, {"date": "2025-10-07", "close": 122.81, "volume": 1367234.0}, {"date": "2025-10-08", "close": 127.55, "volume": 1053195.0}, {"date": "2025-10-09", "close": 126.48, "volume": 761048.0}, {"date": "2025-10-10", "close": 124.6, "volume": 899685.0}, {"date": "2025-10-13", "close": 132.85, "volume": 920692.0}, {"date": "2025-10-14", "close": 129.0, "volume": 955995.0}, {"date": "2025-10-15", "close": 126.06, "volume": 1133664.0}, {"date": "2025-10-16", "close": 123.13, "volume": 964004.0}, {"date": "2025-10-17", "close": 124.56, "volume": 785238.0}, {"date": "2025-10-20", "close": 120.81, "volume": 1052540.0}, {"date": "2025-10-21", "close": 121.38, "volume": 748181.0}, {"date": "2025-10-22", "close": 120.6, "volume": 880232.0}, {"date": "2025-10-23", "close": 121.18, "volume": 671663.0}, {"date": "2025-10-24", "close": 117.13, "volume": 1643299.0}, {"date": "2025-10-27", "close": 124.21, "volume": 1319035.0}, {"date": "2025-10-28", "close": 124.44, "volume": 937128.0}, {"date": "2025-10-29", "close": 123.52, "volume": 938926.0}, {"date": "2025-10-30", "close": 121.44, "volume": 703077.0}, {"date": "2025-10-31", "close": 120.81, "volume": 935555.0}, {"date": "2025-11-03", "close": 124.29, "volume": 1192412.0}, {"date": "2025-11-04", "close": 123.99, "volume": 1381975.0}, {"date": "2025-11-05", "close": 124.13, "volume": 1265081.0}, {"date": "2025-11-06", "close": 122.78, "volume": 1078720.0}, {"date": "2025-11-07", "close": 123.46, "volume": 803467.0}, {"date": "2025-11-10", "close": 126.53, "volume": 1101850.0}, {"date": "2025-11-11", "close": 127.0, "volume": 823205.0}, {"date": "2025-11-12", "close": 128.62, "volume": 647449.0}, {"date": "2025-11-13", "close": 126.32, "volume": 794627.0}, {"date": "2025-11-14", "close": 124.67, "volume": 687824.0}, {"date": "2025-11-17", "close": 122.89, "volume": 708575.0}, {"date": "2025-11-18", "close": 121.53, "volume": 529830.0}, {"date": "2025-11-19", "close": 119.68, "volume": 661743.0}, {"date": "2025-11-20", "close": 120.85, "volume": 577020.0}, {"date": "2025-11-21", "close": 124.34, "volume": 647446.0}, {"date": "2025-11-24", "close": 120.85, "volume": 1051737.0}, {"date": "2025-11-25", "close": 123.5, "volume": 1268205.0}, {"date": "2025-11-26", "close": 125.22, "volume": 686044.0}, {"date": "2025-11-28", "close": 123.11, "volume": 309485.0}, {"date": "2025-12-01", "close": 121.65, "volume": 846011.0}, {"date": "2025-12-02", "close": 119.72, "volume": 873645.0}, {"date": "2025-12-03", "close": 118.37, "volume": 1032541.0}, {"date": "2025-12-04", "close": 118.24, "volume": 957938.0}, {"date": "2025-12-05", "close": 121.33, "volume": 1293685.0}, {"date": "2025-12-08", "close": 118.8, "volume": 2471618.0}, {"date": "2025-12-09", "close": 114.07, "volume": 3560281.0}, {"date": "2025-12-10", "close": 112.46, "volume": 2070765.0}, {"date": "2025-12-11", "close": 116.17, "volume": 1544368.0}, {"date": "2025-12-12", "close": 113.91, "volume": 966385.0}, {"date": "2025-12-15", "close": 112.99, "volume": 1615766.0}, {"date": "2025-12-16", "close": 109.8, "volume": 1552357.0}, {"date": "2025-12-17", "close": 109.35, "volume": 1578436.0}, {"date": "2025-12-18", "close": 107.96, "volume": 1431069.0}, {"date": "2025-12-19", "close": 107.97, "volume": 2425055.0}, {"date": "2025-12-22", "close": 110.46, "volume": 1575416.0}, {"date": "2025-12-23", "close": 108.9, "volume": 1411561.0}, {"date": "2025-12-24", "close": 111.19, "volume": 650718.0}, {"date": "2025-12-26", "close": 112.3, "volume": 788801.0}, {"date": "2025-12-29", "close": 110.79, "volume": 1573747.0}, {"date": "2025-12-30", "close": 109.49, "volume": 981236.0}, {"date": "2025-12-31", "close": 109.61, "volume": 831660.0}, {"date": "2026-01-02", "close": 111.32, "volume": 904312.0}, {"date": "2026-01-05", "close": 116.96, "volume": 1722197.0}, {"date": "2026-01-06", "close": 115.59, "volume": 1159325.0}, {"date": "2026-01-07", "close": 113.1, "volume": 1305873.0}, {"date": "2026-01-08", "close": 112.54, "volume": 1192487.0}, {"date": "2026-01-09", "close": 118.49, "volume": 1310267.0}, {"date": "2026-01-12", "close": 119.51, "volume": 806880.0}, {"date": "2026-01-13", "close": 117.8, "volume": 621922.0}, {"date": "2026-01-14", "close": 115.92, "volume": 722503.0}, {"date": "2026-01-15", "close": 117.3, "volume": 851220.0}, {"date": "2026-01-16", "close": 116.61, "volume": 890094.0}, {"date": "2026-01-20", "close": 114.21, "volume": 1660416.0}, {"date": "2026-01-21", "close": 116.65, "volume": 1713559.0}, {"date": "2026-01-22", "close": 111.92, "volume": 1403255.0}, {"date": "2026-01-23", "close": 113.13, "volume": 1042378.0}, {"date": "2026-01-26", "close": 113.79, "volume": 927347.0}, {"date": "2026-01-27", "close": 111.0, "volume": 932488.0}, {"date": "2026-01-28", "close": 106.83, "volume": 1263850.0}, {"date": "2026-01-29", "close": 107.26, "volume": 1273295.0}, {"date": "2026-01-30", "close": 110.31, "volume": 1328260.0}, {"date": "2026-02-02", "close": 110.05, "volume": 696129.0}, {"date": "2026-02-03", "close": 108.34, "volume": 1256256.0}, {"date": "2026-02-04", "close": 108.58, "volume": 1451847.0}, {"date": "2026-02-05", "close": 106.71, "volume": 1021457.0}, {"date": "2026-02-06", "close": 112.5, "volume": 989721.0}, {"date": "2026-02-09", "close": 112.54, "volume": 576521.0}, {"date": "2026-02-10", "close": 112.97, "volume": 634115.0}, {"date": "2026-02-11", "close": 113.75, "volume": 511728.0}, {"date": "2026-02-12", "close": 115.09, "volume": 738475.0}, {"date": "2026-02-13", "close": 113.7, "volume": 810301.0}, {"date": "2026-02-17", "close": 111.74, "volume": 692584.0}, {"date": "2026-02-18", "close": 110.76, "volume": 779678.0}, {"date": "2026-02-19", "close": 109.5, "volume": 712120.0}, {"date": "2026-02-20", "close": 108.71, "volume": 1220194.0}, {"date": "2026-02-23", "close": 107.22, "volume": 1336168.0}, {"date": "2026-02-24", "close": 107.82, "volume": 849820.0}, {"date": "2026-02-25", "close": 106.4, "volume": 785797.0}, {"date": "2026-02-26", "close": 107.88, "volume": 781347.0}, {"date": "2026-02-27", "close": 107.1, "volume": 1033537.0}, {"date": "2026-03-02", "close": 101.45, "volume": 1737569.0}, {"date": "2026-03-03", "close": 103.56, "volume": 1795043.0}, {"date": "2026-03-04", "close": 108.79, "volume": 1052124.0}, {"date": "2026-03-05", "close": 109.23, "volume": 989682.0}, {"date": "2026-03-06", "close": 108.92, "volume": 782461.0}, {"date": "2026-03-09", "close": 106.28, "volume": 1215921.0}, {"date": "2026-03-10", "close": 106.67, "volume": 1470973.0}, {"date": "2026-03-11", "close": 103.37, "volume": 1687550.0}, {"date": "2026-03-12", "close": 104.87, "volume": 3042220.0}, {"date": "2026-03-13", "close": 109.25, "volume": 2066110.0}, {"date": "2026-03-16", "close": 106.64, "volume": 2184991.0}, {"date": "2026-03-17", "close": 104.09, "volume": 1261937.0}, {"date": "2026-03-18", "close": 100.7, "volume": 1120460.0}, {"date": "2026-03-19", "close": 101.74, "volume": 1385402.0}, {"date": "2026-03-20", "close": 98.96, "volume": 1744803.0}, {"date": "2026-03-23", "close": 94.45, "volume": 2617933.0}, {"date": "2026-03-24", "close": 93.26, "volume": 1509086.0}, {"date": "2026-03-25", "close": 91.01, "volume": 2059676.0}, {"date": "2026-03-26", "close": 90.52, "volume": 1563356.0}, {"date": "2026-03-27", "close": 89.24, "volume": 1502218.0}, {"date": "2026-03-30", "close": 90.34, "volume": 1539046.0}, {"date": "2026-03-31", "close": 92.04, "volume": 1113370.0}, {"date": "2026-04-01", "close": 91.24, "volume": 1442052.0}, {"date": "2026-04-02", "close": 95.22, "volume": 1886445.0}, {"date": "2026-04-06", "close": 97.21, "volume": 1225012.0}, {"date": "2026-04-07", "close": 96.08, "volume": 918177.0}, {"date": "2026-04-08", "close": 97.31, "volume": 1445747.0}, {"date": "2026-04-09", "close": 92.39, "volume": 1599753.0}, {"date": "2026-04-10", "close": 89.91, "volume": 1674777.0}, {"date": "2026-04-13", "close": 91.69, "volume": 1448338.0}, {"date": "2026-04-14", "close": 94.25, "volume": 1635659.0}, {"date": "2026-04-15", "close": 95.23, "volume": 1194657.0}, {"date": "2026-04-16", "close": 94.54, "volume": 1212794.0}, {"date": "2026-04-17", "close": 94.82, "volume": 1280157.0}, {"date": "2026-04-20", "close": 93.68, "volume": 947937.0}, {"date": "2026-04-21", "close": 88.14, "volume": 1620680.0}, {"date": "2026-04-22", "close": 89.34, "volume": 1185187.0}, {"date": "2026-04-23", "close": 88.25, "volume": 1211012.0}, {"date": "2026-04-24", "close": 90.25, "volume": 1199245.0}, {"date": "2026-04-27", "close": 92.05, "volume": 1836776.0}, {"date": "2026-04-28", "close": 88.72, "volume": 1226082.0}, {"date": "2026-04-29", "close": 85.4, "volume": 1384391.0}, {"date": "2026-04-30", "close": 86.51, "volume": 1379391.0}, {"date": "2026-05-01", "close": 85.61, "volume": 1272686.0}, {"date": "2026-05-04", "close": 82.45, "volume": 1411039.0}, {"date": "2026-05-05", "close": 81.78, "volume": 1160368.0}, {"date": "2026-05-06", "close": 83.57, "volume": 1037720.0}, {"date": "2026-05-07", "close": 81.77, "volume": 1055384.0}, {"date": "2026-05-08", "close": 82.21, "volume": 1132617.0}, {"date": "2026-05-11", "close": 75.73, "volume": 1953848.0}, {"date": "2026-05-12", "close": 75.18, "volume": 2231717.0}, {"date": "2026-05-13", "close": 74.22, "volume": 1872540.0}, {"date": "2026-05-14", "close": 78.75, "volume": 1717460.0}, {"date": "2026-05-15", "close": 78.49, "volume": 1789703.0}, {"date": "2026-05-18", "close": 81.37, "volume": 2361116.0}, {"date": "2026-05-19", "close": 79.69, "volume": 1364624.0}, {"date": "2026-05-20", "close": 82.25, "volume": 1782876.0}, {"date": "2026-05-21", "close": 83.07, "volume": 2703560.0}, {"date": "2026-05-22", "close": 81.84, "volume": 1975584.0}, {"date": "2026-05-26", "close": 80.62, "volume": 1494576.0}, {"date": "2026-05-27", "close": 78.61, "volume": 1466649.0}, {"date": "2026-05-28", "close": 82.54, "volume": 2165970.0}, {"date": "2026-05-29", "close": 81.63, "volume": 1949413.0}, {"date": "2026-06-01", "close": 80.86, "volume": 1871842.0}, {"date": "2026-06-02", "close": 79.25, "volume": 2891774.0}, {"date": "2026-06-03", "close": 79.74, "volume": 3300034.0}, {"date": "2026-06-04", "close": 74.47, "volume": 3131926.0}, {"date": "2026-06-05", "close": 76.7, "volume": 3379994.0}, {"date": "2026-06-08", "close": 78.7, "volume": 1966796.0}, {"date": "2026-06-09", "close": 77.88, "volume": 1584612.0}, {"date": "2026-06-10", "close": 78.3, "volume": 1641584.0}, {"date": "2026-06-11", "close": 83.65, "volume": 1998970.0}, {"date": "2026-06-12", "close": 83.25, "volume": 3139682.0}, {"date": "2026-06-15", "close": 85.0, "volume": 2279975.0}, {"date": "2026-06-16", "close": 82.02, "volume": 1589250.0}, {"date": "2026-06-17", "close": 77.47, "volume": 2547345.0}, {"date": "2026-06-18", "close": 76.91, "volume": 2879952.0}, {"date": "2026-06-22", "close": 73.42, "volume": 2125334.0}, {"date": "2026-06-23", "close": 72.79, "volume": 2339207.0}, {"date": "2026-06-24", "close": 74.09, "volume": 2504362.0}, {"date": "2026-06-25", "close": 71.41, "volume": 2274786.0}, {"date": "2026-06-26", "close": 71.91, "volume": 2674115.0}, {"date": "2026-06-29", "close": 72.33, "volume": 2274808.0}, {"date": "2026-06-30", "close": 76.88, "volume": 2939788.0}, {"date": "2026-07-01", "close": 75.51, "volume": 2112260.0}, {"date": "2026-07-02", "close": 74.21, "volume": 1888332.0}, {"date": "2026-07-06", "close": 69.17, "volume": 3590289.0}, {"date": "2026-07-07", "close": 68.03, "volume": 3057998.0}, {"date": "2026-07-08", "close": 61.88, "volume": 6295525.0}, {"date": "2026-07-09", "close": 63.72, "volume": 4492432.0}, {"date": "2026-07-10", "close": 64.9, "volume": 2008959.0}, {"date": "2026-07-13", "close": 65.33, "volume": 2127351.0}, {"date": "2026-07-14", "close": 65.94, "volume": 1860291.0}, {"date": "2026-07-15", "close": 65.46, "volume": 1582598.0}, {"date": "2026-07-16", "close": 66.96, "volume": 1968225.0}, {"date": "2026-07-17", "close": 66.51, "volume": 1810572.0}, {"date": "2026-07-20", "close": 67.43, "volume": 1983370.0}, {"date": "2026-07-21", "close": 66.0, "volume": 1321819.0}, {"date": "2026-07-22", "close": 66.45, "volume": 1398599.0}, {"date": "2026-07-23", "close": 65.24, "volume": 1284126.0}, {"date": "2026-07-24", "close": 66.31, "volume": 1106999.0}, {"date": "2026-07-27", "close": 66.77, "volume": 1222366.0}, {"date": "2026-07-28", "close": 68.97, "volume": 1860836.0}, {"date": "2026-07-29", "close": 71.37, "volume": 1973246.0}, {"date": "2026-07-30", "close": 72.74, "volume": 1523975.0}, {"date": "2026-07-31", "close": 73.47, "volume": 1558697.0}, {"date": "2026-08-03", "close": 74.67, "volume": 1298947.0}, {"date": "2026-08-04", "close": 77.1, "volume": 1207501.0}, {"date": "2026-08-05", "close": 78.4, "volume": 1446369.0}, {"date": "2026-08-06", "close": 77.97, "volume": 1082009.0}, {"date": "2026-08-07", "close": 81.64, "volume": 1143040.0}, {"date": "2026-08-10", "close": 79.38, "volume": 1157037.0}, {"date": "2026-08-11", "close": 78.71, "volume": 791036.0}, {"date": "2026-08-12", "close": 78.25, "volume": 1189912.0}, {"date": "2026-08-13", "close": 77.69, "volume": 1384303.0}, {"date": "2026-08-14", "close": 76.49, "volume": 1273906.0}], "refreshing": true}