{"ticker": "ORLY", "overview": {"cik": "898173", "ticker": "ORLY", "name": "O REILLY AUTOMOTIVE INC", "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "sic": "5531", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001238978-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008814", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001071252-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001903389-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097090", "price_sensitive": true}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005939", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005922", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094110", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-11", "title": "Form 424B2", "accession": "0001104659-26-094102", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001104659-26-093426", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001104659-26-093079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000898173-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000898173-26-000042", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001802675-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000898173-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000898173-26-000037", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000898173-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001238978-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000898173-26-000033", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004125", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001677659-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001275195-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003816", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001406095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001275195-26-000002", "price_sensitive": false}]}, "description": "O REILLY AUTOMOTIVE INC trades as ORLY on the NASDAQ and is registered in the United States, classified under Retail-Auto & Home Supply Stores (SIC 5531). Privy Trades holds 1,454 insider filings for the company, from May 2003 to August 2026. Across those, 49 insiders disclosed 27 open-market purchases totalling $13.37M against 660 sales totalling $1.81B. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 13371731.99, "sell_n": 660, "sell_sum": 1807764055.5466, "net": -1794392323.5566, "insiders": 49, "first_date": "2003-05-15", "last_date": "2026-08-28"}, "metrics": {"ticker": "ORLY", "has_prices": true, "as_of": "2026-08-14", "last": 91.05, "prev_close": 92.58, "change": -1.5300000000000011, "change_pct": -0.016526247569669486, "session_volume": 3397611.0, "vwap_5": 92.12649053779104, "vwap_20": 89.7673057581793, "vwap_60": 88.5525591779403, "vwap_250": 93.80849228130754, "high_52w": 101.7, "low_52w": 82.73, "avg_volume_20": 6655631.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T59", "src": "CONGRESS", "ticker": "ORLY", "cik": "", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O: Hern Family Foundation\nJT O'Reilly Automotive, Inc. - Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells ORLY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "HOUSE-2026-20035491-T58", "src": "CONGRESS", "ticker": "ORLY", "cik": "", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O: Hern Family Foundation\nJT O'Reilly Automotive, Inc. - Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells ORLY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001238978-26-000006", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Thomas Hendrickson", "who_key": "HENDRICKSON THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87831.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "A director trims ORLY: $88K", "source_url": "https://www.sec.gov/Archives/edgar/data/1238978/000123897826000006/0001238978-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0001071252-26-000006", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Maria Sastre", "who_key": "SASTRE MARIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 183707.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "A director trims ORLY: $184K", "source_url": "https://www.sec.gov/Archives/edgar/data/1071252/000107125226000006/0001071252-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001903389-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Christopher Andrew Mancini", "who_key": "MANCINI CHRISTOPHER ANDREW", "role": "SVP OF PROF SALES & STORE OPS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 279000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider sells $279K of ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1903389/000190338926000004/0001903389-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001238978-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Thomas Hendrickson", "who_key": "HENDRICKSON THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 105983.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Boardroom sells $106K of ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000123897826000004/0001238978-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227031}, {"id": "0001677659-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Robert Allen Dumas", "who_key": "DUMAS ROBERT ALLEN", "role": "SVP OF EASTERN STORE OPS/SALES", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7833765.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "$7.8M sale: An insider lightens up on ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000167765926000004/0001677659-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001275195-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "John Raymond Murphy", "who_key": "MURPHY JOHN RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 230098.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "A director trims ORLY: $230K", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000127519526000004/0001275195-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242871}, {"id": "0001894449-26-000002", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Fred Alan Whitfield", "who_key": "WHITFIELD FRED ALAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180077.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000189444926000002/0001894449-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001517380-26-000002", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Dana Perlman", "who_key": "PERLMAN DANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180077.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000151738026000002/0001517380-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0002068409-26-000011", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Kimberly A. deBeers", "who_key": "deBeers Kimberly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180077.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000206840926000011/0002068409-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001238978-26-000002", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Thomas Hendrickson", "who_key": "HENDRICKSON THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180077.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000123897826000002/0001238978-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001071252-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Maria Sastre", "who_key": "SASTRE MARIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180077.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000107125226000004/0001071252-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001275195-26-000002", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "John Raymond Murphy", "who_key": "MURPHY JOHN RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180077.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000127519526000002/0001275195-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001406095-26-000002", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Gregory D. Johnson", "who_key": "JOHNSON GREGORY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 180077.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000140609526000002/0001406095-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001095228-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Gregory L. Henslee", "who_key": "HENSLEE GREGORY L", "role": "CHAIRMAN OF THE BOARD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000109522826000004/0001095228-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001625889-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Brad W. Beckham", "who_key": "BECKHAM BRAD W", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1295325.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The CEO takes $1.3M off the table in ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000162588926000004/0001625889-26-000004-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001954524-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Philip M. Hopper", "who_key": "HOPPER PHILIP M", "role": "SVP OF REAL ESTATE & EXPANSION", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 350037.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Someone inside ORLY is selling \u2014 $350K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000195452426000004/0001954524-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258711}, {"id": "13DG-0002100119-26-000919", "src": "13DG", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "O Reilly Automotive Inc", "who_key": "O REILLY AUTOMOTIVE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "O REILLY AUTOMOTIVE INC takes a 7.54% passive stake in ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/0002100119-26-000919-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "HOUSE-2026-20034519-T0", "src": "CONGRESS", "ticker": "ORLY", "cik": "", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "Cap.\nGains >\n$200?\nO'Reilly Automotive, Inc. - Common\nStock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson trims ORLY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034519.pdf", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-163", "src": "CONGRESS", "ticker": "ORLY", "cik": "", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O'Reilly Automotive, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up ORLY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-439", "src": "CONGRESS", "ticker": "ORLY", "cik": "", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O'Reilly Automotive, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up ORLY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "13DG-0000102909-26-001996", "src": "13DG", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "O Reilly Automotive Inc", "who_key": "O REILLY AUTOMOTIVE 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-Auto & Home Supply Stores", "country": "United States", "headline": "O REILLY AUTOMOTIVE INC adjusts its stake in ORLY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/0000102909-26-001996-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "HOUSE-2026-20034301-T3", "src": "CONGRESS", "ticker": "ORLY", "cik": "", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "gan Stanley Trust Account\nJT O'Reilly Automotive, Inc. - Common\nStock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson sells ORLY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034301.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329271}, {"id": "0002014743-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Najera Jose A. Montellano", "who_key": "MONTELLANO NAJERA JOSE A", "role": "SVP OF WESTERN STORE OPS/SALES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000201474326000004/0002014743-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337911}, {"id": "0001982981-26-000004", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Larry Dean Gray", "who_key": "GRAY LARRY DEAN", "role": "SVP OF INVENTORY MANAGEMENT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000198298126000004/0001982981-26-000004-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337911}, {"id": "0001071252-26-000002", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Maria Sastre", "who_key": "SASTRE MARIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 92681.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Board member offloads $93K of ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000107125226000002/0001071252-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "0001095228-26-000002", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Gregory L. Henslee", "who_key": "HENSLEE GREGORY L", "role": "CHAIRMAN OF THE BOARD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 569326.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000109522826000002/0001095228-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0000942572-26-000002", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "David E. Oreilly", "who_key": "OREILLY DAVID E", "role": "EV CHAIRMAN OF THE BOARD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 494971.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000094257226000002/0000942572-26-000002-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398391}, {"id": "0001926778-26-000002", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Mark Joseph Merz", "who_key": "MERZ MARK JOSEPH", "role": "SVP OF INTERNATIONAL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on ORLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000192677826000002/0001926778-26-000002-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399831}], "recent_buys": [{"id": "0001415889-22-005498", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeffrey Lynn Groves", "who_key": "Groves Jeffrey Lynn", "role": "SVP OF LEGAL & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 100234.6275, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider buys $100K of ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922005498/0001415889-22-005498-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339511}, {"id": "0001415889-22-005499", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeremy Adam Fletcher", "who_key": "FLETCHER JEREMY ADAM", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 501000.0, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CFO buys $501K of ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922005499/0001415889-22-005499-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343831}, {"id": "0001415889-22-001846", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeffrey Alan Lauro", "who_key": "LAURO JEFFREY ALAN", "role": "SVP OF INFORMATION TECHNOLOGY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50400.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whole bench is buying ORLY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922001846/0001415889-22-001846-index.htm", "trade_date": "2022-02-23", "timestamp": "2022-02-23", "mins": 2467671}, {"id": "0001415889-20-000576", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeffrey Alan Lauro", "who_key": "LAURO JEFFREY ALAN", "role": "SVP OF INFORMATION TECHNOLOGY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18000.0, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "4 insiders pile into ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920000576/0001415889-20-000576-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513111}, {"id": "0001415889-20-000314", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeffrey Lynn Groves", "who_key": "Groves Jeffrey Lynn", "role": "SVP OF LEGAL & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 195382.7, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "4 insiders now buying ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920000314/0001415889-20-000314-index.htm", "trade_date": "2020-02-11", "timestamp": "2020-02-11", "mins": 3537591}, {"id": "0000898173-19-000124", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeffrey Alan Lauro", "who_key": "LAURO JEFFREY ALAN", "role": "SVP OF INFORMATION TECHNOLOGY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 55250.0, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "That makes 4 insiders into ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000124/0000898173-19-000124-index.htm", "trade_date": "2019-08-05", "timestamp": "2019-08-05", "mins": 3811191}, {"id": "0000898173-19-000122", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeffrey Alan Lauro", "who_key": "LAURO JEFFREY ALAN", "role": "SVP OF INFORMATION TECHNOLOGY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19000.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "4 insiders now buying ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000122/0000898173-19-000122-index.htm", "trade_date": "2019-08-01", "timestamp": "2019-08-01", "mins": 3816951}, {"id": "0000898173-17-000129", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeffrey Alan Lauro", "who_key": "LAURO JEFFREY ALAN", "role": "SVP OF INFORMATION TECHNOLOGY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11750.0, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "4 insiders pile into ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000129/0000898173-17-000129-index.htm", "trade_date": "2017-05-23", "timestamp": "2017-05-23", "mins": 4968951}, {"id": "0000898173-17-000069", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeffrey Alan Lauro", "who_key": "LAURO JEFFREY ALAN", "role": "SVP OF INFORMATION TECHNOLOGY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6688.0325, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whole bench is buying ORLY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000069/0000898173-17-000069-index.htm", "trade_date": "2017-02-17", "timestamp": "2017-02-17", "mins": 5105751}, {"id": "0000898173-17-000056", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Jeffrey Alan Lauro", "who_key": "LAURO JEFFREY ALAN", "role": "SVP OF INFORMATION TECHNOLOGY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 6750.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider cluster: 4 buying ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000056/0000898173-17-000056-index.htm", "trade_date": "2017-02-13", "timestamp": "2017-02-13", "mins": 5111511}, {"id": "0000898173-16-000383", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "John Raymond Murphy", "who_key": "MURPHY JOHN RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 131980.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whole bench is buying ORLY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817316000383/0000898173-16-000383-index.htm", "trade_date": "2016-11-01", "timestamp": "2016-11-01", "mins": 5261271}, {"id": "0000898173-16-000331", "src": "INSIDERS", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "Tony E. Bartholomew", "who_key": "BARTHOLOMEW TONY E", "role": "SVP OF PROFESSIONAL SALES", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12800.0, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "ORLY draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817316000331/0000898173-16-000331-index.htm", "trade_date": "2016-05-23", "timestamp": "2016-05-23", "mins": 5494551}], "institutional": [{"id": "13DG-0002100119-26-000919", "src": "13DG", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "O Reilly Automotive Inc", "who_key": "O REILLY AUTOMOTIVE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "O REILLY AUTOMOTIVE INC takes a 7.54% passive stake in ORLY", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/0002100119-26-000919-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-001996", "src": "13DG", "ticker": "ORLY", "cik": "898173", "company": "O REILLY AUTOMOTIVE INC", "company_raw": "O REILLY AUTOMOTIVE INC", "who": "O Reilly Automotive Inc", "who_key": "O REILLY AUTOMOTIVE 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-Auto & Home Supply Stores", "country": "United States", "headline": "O REILLY AUTOMOTIVE INC adjusts its stake in ORLY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/898173/0000102909-26-001996-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "O'Reilly Automotive, Inc. - Common Stock", "new_value": "O REILLY AUTOMOTIVE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000898173", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000898173", "applied": 1, "detected_at": "2026-10-26T18:52:42.876025"}]}, "key_people": [{"who": "David E. Oreilly", "who_key": "OREILLY DAVID E", "role": "Chariman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 3694886.8000000003, "sold": 602774588.2831, "net": -599079701.4831, "trades": 68, "top_score": 58.5, "lean": "selling", "history": [{"action": "SELL", "amount": 6150000.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924026704/0001415889-24-026704-index.htm"}, {"action": "SELL", "amount": 917580.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924028096/0001415889-24-028096-index.htm"}, {"action": "SELL", "amount": 1118880.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924021818/0001415889-24-021818-index.htm"}, {"action": "SELL", "amount": 25910935.851, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924021457/0001415889-24-021457-index.htm"}, {"action": "SELL", "amount": 9547395.6888, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924005732/0001415889-24-005732-index.htm"}, {"action": "SELL", "amount": 5236641.5576, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924005032/0001415889-24-005032-index.htm"}, {"action": "SELL", "amount": 10535806.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924004363/0001415889-24-004363-index.htm"}, {"action": "SELL", "amount": 950448.7000000001, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923007818/0001415889-23-007818-index.htm"}, {"action": "SELL", "amount": 25101144.799999997, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923007366/0001415889-23-007366-index.htm"}, {"action": "SELL", "amount": 20874400.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922011055/0001415889-22-011055-index.htm"}, {"action": "SELL", "amount": 3488567.04, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922010364/0001415889-22-010364-index.htm"}, {"action": "SELL", "amount": 3861825.2399999998, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008933/0001415889-22-008933-index.htm"}, {"action": "SELL", "amount": 8373596.199999999, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008712/0001415889-22-008712-index.htm"}, {"action": "SELL", "amount": 10846644.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008550/0001415889-22-008550-index.htm"}, {"action": "SELL", "amount": 5001500.0, "date": "2022-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008055/0001415889-22-008055-index.htm"}, {"action": "SELL", "amount": 9075066.0, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921004101/0001415889-21-004101-index.htm"}, {"action": "SELL", "amount": 9023385.0, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921004064/0001415889-21-004064-index.htm"}, {"action": "SELL", "amount": 20001392.6405, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921003114/0001415889-21-003114-index.htm"}, {"action": "SELL", "amount": 30740510.5, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921002320/0001415889-21-002320-index.htm"}, {"action": "SELL", "amount": 9011238.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920002716/0001415889-20-002716-index.htm"}, {"action": "SELL", "amount": 4643202.0, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920002183/0001415889-20-002183-index.htm"}, {"action": "SELL", "amount": 14028835.5, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920002150/0001415889-20-002150-index.htm"}, {"action": "SELL", "amount": 7967700.0, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588919001562/0001415889-19-001562-index.htm"}, {"action": "SELL", "amount": 8793933.5995, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000169/0000898173-19-000169-index.htm"}, {"action": "SELL", "amount": 11075745.648, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000164/0000898173-19-000164-index.htm"}], "latest": {"action": "SELL", "amount": 6150000.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924026704/0001415889-24-026704-index.htm"}}, {"who": "Gregory L. Henslee", "who_key": "HENSLEE GREGORY L", "role": "CHAIRMAN OF THE BOARD, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 246486596.35639998, "net": -246486596.35639998, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11879578.8811, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588925005690/0001415889-25-005690-index.htm"}, {"action": "SELL", "amount": 20593553.1096, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924020517/0001415889-24-020517-index.htm"}, {"action": "SELL", "amount": 13691117.388, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923012218/0001415889-23-012218-index.htm"}, {"action": "SELL", "amount": 614672.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923012050/0001415889-23-012050-index.htm"}, {"action": "SELL", "amount": 7329327.406099999, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923011929/0001415889-23-011929-index.htm"}, {"action": "SELL", "amount": 6364671.534399999, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922011261/0001415889-22-011261-index.htm"}, {"action": "SELL", "amount": 7279369.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008548/0001415889-22-008548-index.htm"}, {"action": "SELL", "amount": 7102788.916800001, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008324/0001415889-22-008324-index.htm"}, {"action": "SELL", "amount": 4834250.25, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921005168/0001415889-21-005168-index.htm"}, {"action": "SELL", "amount": 16211647.525199998, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921003799/0001415889-21-003799-index.htm"}, {"action": "SELL", "amount": 11771446.673999999, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921001639/0001415889-21-001639-index.htm"}, {"action": "SELL", "amount": 47532.5, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920002487/0001415889-20-002487-index.htm"}, {"action": "SELL", "amount": 997533.18, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920002469/0001415889-20-002469-index.htm"}, {"action": "SELL", "amount": 4753475.5, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920002056/0001415889-20-002056-index.htm"}, {"action": "SELL", "amount": 13982835.514800001, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000163/0000898173-19-000163-index.htm"}, {"action": "SELL", "amount": 7174356.6076, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000155/0000898173-19-000155-index.htm"}, {"action": "SELL", "amount": 18718330.0, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000050/0000898173-19-000050-index.htm"}, {"action": "SELL", "amount": 12143145.4968, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000104/0000898173-18-000104-index.htm"}, {"action": "SELL", "amount": 869000.0, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000078/0000898173-18-000078-index.htm"}, {"action": "SELL", "amount": 4496526.0, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000210/0000898173-17-000210-index.htm"}, {"action": "SELL", "amount": 2750000.0, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000100/0000898173-17-000100-index.htm"}, {"action": "SELL", "amount": 6673377.813000001, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000079/0000898173-17-000079-index.htm"}, {"action": "SELL", "amount": 1446714.5159999998, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000068/0000898173-17-000068-index.htm"}, {"action": "SELL", "amount": 5601520.0, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000011/0000898173-17-000011-index.htm"}, {"action": "SELL", "amount": 5508480.0, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817316000402/0000898173-16-000402-index.htm"}], "latest": {"action": "SELL", "amount": 11879578.8811, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588925005690/0001415889-25-005690-index.htm"}}, {"who": "Lawrence P. Oreilly", "who_key": "OREILLY LAWRENCE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1847443.4000000001, "sold": 159594444.2518, "net": -157747000.8518, "trades": 53, "top_score": 55.0, "lean": "selling", "history": [{"action": "SELL", "amount": 4582533.2, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588925005695/0001415889-25-005695-index.htm"}, {"action": "SELL", "amount": 1303680.0, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588925005260/0001415889-25-005260-index.htm"}, {"action": "SELL", "amount": 7418531.35, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924022130/0001415889-24-022130-index.htm"}, {"action": "SELL", "amount": 15410192.799999999, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924021819/0001415889-24-021819-index.htm"}, {"action": "SELL", "amount": 2887331.1, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924015377/0001415889-24-015377-index.htm"}, {"action": "SELL", "amount": 2848045.65, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924015048/0001415889-24-015048-index.htm"}, {"action": "SELL", "amount": 11046446.25, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924005029/0001415889-24-005029-index.htm"}, {"action": "SELL", "amount": 3930610.0, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923015028/0001415889-23-015028-index.htm"}, {"action": "SELL", "amount": 1002304.2000000001, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923013004/0001415889-23-013004-index.htm"}, {"action": "SELL", "amount": 2057275.0, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923008916/0001415889-23-008916-index.htm"}, {"action": "SELL", "amount": 471885.85, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923008204/0001415889-23-008204-index.htm"}, {"action": "SELL", "amount": 9183650.45, "date": "2022-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922011260/0001415889-22-011260-index.htm"}, {"action": "SELL", "amount": 3696911.5, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008713/0001415889-22-008713-index.htm"}, {"action": "SELL", "amount": 10622956.85, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008367/0001415889-22-008367-index.htm"}, {"action": "SELL", "amount": 1024385.25, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922001670/0001415889-22-001670-index.htm"}, {"action": "SELL", "amount": 7200370.8, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921004000/0001415889-21-004000-index.htm"}, {"action": "SELL", "amount": 11781583.693500001, "date": "2021-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921003115/0001415889-21-003115-index.htm"}, {"action": "SELL", "amount": 9593161.3, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921002319/0001415889-21-002319-index.htm"}, {"action": "SELL", "amount": 1704437.6895, "date": "2020-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920000578/0001415889-20-000578-index.htm"}, {"action": "SELL", "amount": 1704437.6895, "date": "2020-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922011258/0001415889-22-011258-index.htm"}, {"action": "SELL", "amount": 2102688.0, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000076/0000898173-19-000076-index.htm"}, {"action": "SELL", "amount": 1703683.5, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000062/0000898173-19-000062-index.htm"}, {"action": "SELL", "amount": 5470465.0, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000142/0000898173-18-000142-index.htm"}, {"action": "SELL", "amount": 2989000.0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000214/0000898173-17-000214-index.htm"}, {"action": "SELL", "amount": 986992.5000000001, "date": "2017-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000164/0000898173-17-000164-index.htm"}], "latest": {"action": "SELL", "amount": 4582533.2, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588925005695/0001415889-25-005695-index.htm"}}, {"who": "Thomas McFall", "who_key": "McFall Thomas", "role": "CFO and SVP of Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49074.0, "sold": 118521362.5173, "net": -118472288.5173, "trades": 26, "top_score": 57.9, "lean": "selling", "history": [{"action": "SELL", "amount": 8942725.67, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923007916/0001415889-23-007916-index.htm"}, {"action": "SELL", "amount": 19326191.124900002, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923007360/0001415889-23-007360-index.htm"}, {"action": "SELL", "amount": 5723011.6162, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922011057/0001415889-22-011057-index.htm"}, {"action": "SELL", "amount": 4714533.43, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008549/0001415889-22-008549-index.htm"}, {"action": "SELL", "amount": 10348421.735399999, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921005167/0001415889-21-005167-index.htm"}, {"action": "SELL", "amount": 12102315.9616, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921003800/0001415889-21-003800-index.htm"}, {"action": "SELL", "amount": 5430587.356000001, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921001663/0001415889-21-001663-index.htm"}, {"action": "SELL", "amount": 4371653.4166, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000158/0000898173-19-000158-index.htm"}, {"action": "SELL", "amount": 8695881.9566, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000164/0000898173-18-000164-index.htm"}, {"action": "SELL", "amount": 9156390.0, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000160/0000898173-18-000160-index.htm"}, {"action": "SELL", "amount": 2100150.0, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000134/0000898173-18-000134-index.htm"}, {"action": "SELL", "amount": 2062500.0, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000131/0000898173-18-000131-index.htm"}, {"action": "SELL", "amount": 2025000.0, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000124/0000898173-18-000124-index.htm"}, {"action": "SELL", "amount": 4700000.0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000213/0000898173-17-000213-index.htm"}, {"action": "SELL", "amount": 2200000.0, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000195/0000898173-17-000195-index.htm"}, {"action": "SELL", "amount": 2700000.0, "date": "2016-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817316000349/0000898173-16-000349-index.htm"}, {"action": "SELL", "amount": 1823442.75, "date": "2015-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817315000160/0000898173-15-000160-index.htm"}, {"action": "SELL", "amount": 2648964.0, "date": "2014-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000164/0000898173-14-000164-index.htm"}, {"action": "SELL", "amount": 1131418.5, "date": "2014-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000048/0000898173-14-000048-index.htm"}, {"action": "SELL", "amount": 551250.0, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113027969/0001181431-13-027969-index.htm"}, {"action": "SELL", "amount": 1250000.0, "date": "2013-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113007649/0001181431-13-007649-index.htm"}, {"action": "SELL", "amount": 1162500.0, "date": "2012-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112061397/0001181431-12-061397-index.htm"}, {"action": "SELL", "amount": 2310147.5, "date": "2012-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112060724/0001181431-12-060724-index.htm"}, {"action": "SELL", "amount": 2068750.0, "date": "2012-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112003167/0001181431-12-003167-index.htm"}, {"action": "SELL", "amount": 975527.4999999999, "date": "2011-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111058522/0001181431-11-058522-index.htm"}], "latest": {"action": "SELL", "amount": 8942725.67, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923007916/0001415889-23-007916-index.htm"}}, {"who": "Gregory D. Johnson", "who_key": "JOHNSON GREGORY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 106440698.107, "net": -106440698.107, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17455922.2936, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924020520/0001415889-24-020520-index.htm"}, {"action": "SELL", "amount": 34806953.265, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924006711/0001415889-24-006711-index.htm"}, {"action": "SELL", "amount": 19395254.7236, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924004147/0001415889-24-004147-index.htm"}, {"action": "SELL", "amount": 1908266.5999999999, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923012410/0001415889-23-012410-index.htm"}, {"action": "SELL", "amount": 7156658.2094, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923012322/0001415889-23-012322-index.htm"}, {"action": "SELL", "amount": 3217695.536, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588923002698/0001415889-23-002698-index.htm"}, {"action": "SELL", "amount": 3924876.3804, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922011054/0001415889-22-011054-index.htm"}, {"action": "SELL", "amount": 1221595.0158, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922010800/0001415889-22-010800-index.htm"}, {"action": "SELL", "amount": 225056.00999999998, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588922008822/0001415889-22-008822-index.htm"}, {"action": "SELL", "amount": 2742066.286, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921002321/0001415889-21-002321-index.htm"}, {"action": "SELL", "amount": 1350613.2122, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920001154/0001415889-20-001154-index.htm"}, {"action": "SELL", "amount": 3500007.0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000211/0000898173-17-000211-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000197/0000898173-17-000197-index.htm"}, {"action": "SELL", "amount": 1375000.0, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000101/0000898173-17-000101-index.htm"}, {"action": "SELL", "amount": 538493.7999999999, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000077/0000898173-17-000077-index.htm"}, {"action": "SELL", "amount": 256463.7, "date": "2016-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817316000325/0000898173-16-000325-index.htm"}, {"action": "SELL", "amount": 1298365.5, "date": "2016-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817316000270/0000898173-16-000270-index.htm"}, {"action": "SELL", "amount": 970926.0, "date": "2015-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817315000158/0000898173-15-000158-index.htm"}, {"action": "SELL", "amount": 264616.5, "date": "2014-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000162/0000898173-14-000162-index.htm"}, {"action": "SELL", "amount": 296000.0, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000044/0000898173-14-000044-index.htm"}, {"action": "SELL", "amount": 250174.1, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113059006/0001181431-13-059006-index.htm"}, {"action": "SELL", "amount": 1179709.875, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112027036/0001181431-12-027036-index.htm"}, {"action": "SELL", "amount": 610000.0, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111029679/0001181431-11-029679-index.htm"}, {"action": "SELL", "amount": 509230.0, "date": "2010-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110031103/0001181431-10-031103-index.htm"}, {"action": "SELL", "amount": 420000.0, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110017401/0001181431-10-017401-index.htm"}], "latest": {"action": "SELL", "amount": 17455922.2936, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588924020520/0001415889-24-020520-index.htm"}}, {"who": "Ted F. Wise", "who_key": "WISE TED F", "role": "EVP OF EXPANSION", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 84396934.4504, "net": -84396934.4504, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3443340.0, "date": "2015-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817315000149/0000898173-15-000149-index.htm"}, {"action": "SELL", "amount": 6280326.0, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817315000081/0000898173-15-000081-index.htm"}, {"action": "SELL", "amount": 3885518.4888, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817315000071/0000898173-15-000071-index.htm"}, {"action": "SELL", "amount": 17686576.4698, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817315000065/0000898173-15-000065-index.htm"}, {"action": "SELL", "amount": 44625.0, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000190/0000898173-14-000190-index.htm"}, {"action": "SELL", "amount": 4500666.864, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000178/0000898173-14-000178-index.htm"}, {"action": "SELL", "amount": 4486123.4198, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000172/0000898173-14-000172-index.htm"}, {"action": "SELL", "amount": 7525000.0, "date": "2014-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000152/0000898173-14-000152-index.htm"}, {"action": "SELL", "amount": 3085200.0, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000136/0000898173-14-000136-index.htm"}, {"action": "SELL", "amount": 3856332.5, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000134/0000898173-14-000134-index.htm"}, {"action": "SELL", "amount": 6964303.500000001, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000057/0000898173-14-000057-index.htm"}, {"action": "SELL", "amount": 1966500.0, "date": "2013-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113054469/0001181431-13-054469-index.htm"}, {"action": "SELL", "amount": 1575000.0, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113017829/0001181431-13-017829-index.htm"}, {"action": "SELL", "amount": 1545000.0, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113008029/0001181431-13-008029-index.htm"}, {"action": "SELL", "amount": 1409550.0, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112061405/0001181431-12-061405-index.htm"}, {"action": "SELL", "amount": 825000.0, "date": "2012-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112003166/0001181431-12-003166-index.htm"}, {"action": "SELL", "amount": 1313142.248, "date": "2012-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112002529/0001181431-12-002529-index.htm"}, {"action": "SELL", "amount": 1549507.9999999998, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111058525/0001181431-11-058525-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111053777/0001181431-11-053777-index.htm"}, {"action": "SELL", "amount": 1400000.0, "date": "2011-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111053067/0001181431-11-053067-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2010-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110052498/0001181431-10-052498-index.htm"}, {"action": "SELL", "amount": 1060000.0, "date": "2010-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110047765/0001181431-10-047765-index.htm"}, {"action": "SELL", "amount": 2158249.8, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110031606/0001181431-10-031606-index.htm"}, {"action": "SELL", "amount": 840000.0, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110017397/0001181431-10-017397-index.htm"}, {"action": "SELL", "amount": 820000.0, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110017059/0001181431-10-017059-index.htm"}], "latest": {"action": "SELL", "amount": 3443340.0, "date": "2015-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817315000149/0000898173-15-000149-index.htm"}}, {"who": "Jeff M. Shaw", "who_key": "SHAW JEFF M", "role": "COO & CO-PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53862870.9949, "net": -53862870.9949, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5910367.1616, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921004961/0001415889-21-004961-index.htm"}, {"action": "SELL", "amount": 3858827.4728, "date": "2021-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921003679/0001415889-21-003679-index.htm"}, {"action": "SELL", "amount": 7355141.1063, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921003656/0001415889-21-003656-index.htm"}, {"action": "SELL", "amount": 3287643.3422, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921002232/0001415889-21-002232-index.htm"}, {"action": "SELL", "amount": 3690430.2180000003, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921002025/0001415889-21-002025-index.htm"}, {"action": "SELL", "amount": 2393883.7785, "date": "2021-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921001652/0001415889-21-001652-index.htm"}, {"action": "SELL", "amount": 3600000.0, "date": "2020-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588920001998/0001415889-20-001998-index.htm"}, {"action": "SELL", "amount": 3301083.75, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000172/0000898173-19-000172-index.htm"}, {"action": "SELL", "amount": 1089410.0, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000084/0000898173-19-000084-index.htm"}, {"action": "SELL", "amount": 1356889.1655, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000049/0000898173-19-000049-index.htm"}, {"action": "SELL", "amount": 2500000.0, "date": "2018-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000008/0000898173-18-000008-index.htm"}, {"action": "SELL", "amount": 1186354.0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000212/0000898173-17-000212-index.htm"}, {"action": "SELL", "amount": 2900000.0, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817316000357/0000898173-16-000357-index.htm"}, {"action": "SELL", "amount": 1950000.0, "date": "2014-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000202/0000898173-14-000202-index.htm"}, {"action": "SELL", "amount": 340000.0, "date": "2014-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000018/0000898173-14-000018-index.htm"}, {"action": "SELL", "amount": 660250.0, "date": "2013-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113054479/0001181431-13-054479-index.htm"}, {"action": "SELL", "amount": 920090.0, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112021738/0001181431-12-021738-index.htm"}, {"action": "SELL", "amount": 870000.0, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112013482/0001181431-12-013482-index.htm"}, {"action": "SELL", "amount": 410000.0, "date": "2011-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111062072/0001181431-11-062072-index.htm"}, {"action": "SELL", "amount": 290001.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110053761/0001181431-10-053761-index.htm"}, {"action": "SELL", "amount": 995000.0, "date": "2010-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110023561/0001181431-10-023561-index.htm"}, {"action": "SELL", "amount": 460000.0, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110022615/0001181431-10-022615-index.htm"}, {"action": "SELL", "amount": 440000.0, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110022454/0001181431-10-022454-index.htm"}, {"action": "SELL", "amount": 685000.0, "date": "2009-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143109015615/0001181431-09-015615-index.htm"}, {"action": "SELL", "amount": 295925.0, "date": "2009-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817309000010/0000898173-09-000010-index.htm"}], "latest": {"action": "SELL", "amount": 5910367.1616, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000141588921004961/0001415889-21-004961-index.htm"}}, {"who": "Rosalie Oreilly Wooten", "who_key": "WOOTEN ROSALIE OREILLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1317653.4200000002, "sold": 42735859.3806, "net": -41418205.960599996, "trades": 39, "top_score": 52.9, "lean": "selling", "history": [{"action": "SELL", "amount": 2184397.5, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000156/0000898173-19-000156-index.htm"}, {"action": "SELL", "amount": 3873500.0, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000056/0000898173-19-000056-index.htm"}, {"action": "SELL", "amount": 1650753.4999999998, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000183/0000898173-18-000183-index.htm"}, {"action": "SELL", "amount": 2739550.0, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817318000126/0000898173-18-000126-index.htm"}, {"action": "SELL", "amount": 2202488.0, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000196/0000898173-17-000196-index.htm"}, {"action": "SELL", "amount": 1004346.5, "date": "2017-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000156/0000898173-17-000156-index.htm"}, {"action": "SELL", "amount": 1050680.0, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817317000153/0000898173-17-000153-index.htm"}, {"action": "SELL", "amount": 2902031.0, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817316000365/0000898173-16-000365-index.htm"}, {"action": "SELL", "amount": 1350183.5, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817315000199/0000898173-15-000199-index.htm"}, {"action": "SELL", "amount": 2235429.3600000003, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817315000129/0000898173-15-000129-index.htm"}, {"action": "SELL", "amount": 1784047.0, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817314000176/0000898173-14-000176-index.htm"}, {"action": "SELL", "amount": 1250250.0, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113059473/0001181431-13-059473-index.htm"}, {"action": "SELL", "amount": 1115288.0, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113030175/0001181431-13-030175-index.htm"}, {"action": "SELL", "amount": 1651762.0, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143113027321/0001181431-13-027321-index.htm"}, {"action": "SELL", "amount": 930029.0, "date": "2012-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112061384/0001181431-12-061384-index.htm"}, {"action": "SELL", "amount": 462000.0, "date": "2012-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112060725/0001181431-12-060725-index.htm"}, {"action": "SELL", "amount": 458536.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112060050/0001181431-12-060050-index.htm"}, {"action": "SELL", "amount": 893925.0, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112059114/0001181431-12-059114-index.htm"}, {"action": "SELL", "amount": 963000.0, "date": "2012-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143112034077/0001181431-12-034077-index.htm"}, {"action": "SELL", "amount": 762713.0, "date": "2011-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111054582/0001181431-11-054582-index.htm"}, {"action": "SELL", "amount": 652500.0, "date": "2011-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111047928/0001181431-11-047928-index.htm"}, {"action": "SELL", "amount": 630500.0, "date": "2011-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111046829/0001181431-11-046829-index.htm"}, {"action": "SELL", "amount": 598827.0, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143111027918/0001181431-11-027918-index.htm"}, {"action": "SELL", "amount": 1130000.0, "date": "2010-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110052497/0001181431-10-052497-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000118143110022610/0001181431-10-022610-index.htm"}], "latest": {"action": "SELL", "amount": 2184397.5, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/898173/000089817319000156/0000898173-19-000156-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -462707.4}, {"date": "2026-08-28", "net": -87831.1}, {"date": "2026-08-31", "net": -15001.0}, {"date": "2026-09-02", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001238978-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001950047-26-008814", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001071252-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001903389-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097090", "price_sensitive": true}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005939", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005922", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094110", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-11", "title": "Form 424B2", "accession": "0001104659-26-094102", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001104659-26-093426", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001104659-26-093079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000898173-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000898173-26-000042", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001802675-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000898173-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000898173-26-000037", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000898173-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001238978-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000898173-26-000033", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004125", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001677659-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001275195-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003816", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001406095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001275195-26-000002", "price_sensitive": false}], "performance": {"ticker": "ORLY", "has_prices": true, "summary": {"n": 34, "avg": 2.6988937548281005, "win_rate": 0.9117647058823529, "best": 4.686360229827629, "worst": -0.04308985811875994, "as_of": "2026-08-14"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 92.11, "return": -0.01150797958962113}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 90.11, "return": 0.01043169459549437}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 95.15, "return": -0.04308985811875994}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 93.282, "return": -0.023927445809480922}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-12-16", "score": 0.0, "ref_price": 84.5907, "return": 0.07635945795459784}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 84.6007, "return": 0.07623222975696411}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 78.3934, "return": 0.1614498159283817}, {"who": "Groves Jeffrey Lynn", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF LEGAL & GENERAL COUNSEL", "amount": 100234.6275, "date": "2022-05-23", "score": 38.9, "ref_price": 38.6074, "return": 1.358356170060662}, {"who": "FLETCHER JEREMY ADAM", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 501000.0, "date": "2022-05-20", "score": 66.7, "ref_price": 38.1714, "return": 1.3852937015671418}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION TECHNOLOGY", "amount": 50400.0, "date": "2022-02-23", "score": 32.4, "ref_price": 42.1167, "return": 1.1618502874156806}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION TECHNOLOGY", "amount": 18000.0, "date": "2020-02-28", "score": 26.8, "ref_price": 24.5813, "return": 2.7040351812149885}, {"who": "Groves Jeffrey Lynn", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF LEGAL & GENERAL COUNSEL", "amount": 195382.7, "date": "2020-02-11", "score": 52.5, "ref_price": 25.984, "return": 2.504079433497537}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION TECHNOLOGY", "amount": 55250.0, "date": "2019-08-05", "score": 35.7, "ref_price": 24.2413, "return": 2.7559866838824654}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION TECHNOLOGY", "amount": 19000.0, "date": "2019-08-01", "score": 28.4, "ref_price": 24.9867, "return": 2.643938575322071}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION TECHNOLOGY", "amount": 11750.0, "date": "2017-05-23", "score": 24.9, "ref_price": 16.012, "return": 4.686360229827629}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION TECHNOLOGY", "amount": 6688.0325, "date": "2017-02-17", "score": 21.5, "ref_price": 17.8747, "return": 4.093791783918051}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION TECHNOLOGY", "amount": 6750.0, "date": "2017-02-13", "score": 21.6, "ref_price": 17.8987, "return": 4.0869616229111605}, {"who": "MURPHY JOHN RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131980.0, "date": "2016-11-01", "score": 42.8, "ref_price": 17.616, "return": 4.168596730245231}, {"who": "BARTHOLOMEW TONY E", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF PROFESSIONAL SALES", "amount": 12800.0, "date": "2016-05-23", "score": 23.7, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "BARTHOLOMEW TONY E", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF PROFESSIONAL SALES", "amount": 435200.0, "date": "2016-05-23", "score": 43.5, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION SYSTEMS", "amount": 24903.0, "date": "2016-05-19", "score": 34.5, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION SYSTEMS", "amount": 26000.0, "date": "2016-05-13", "score": 42.2, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "LAURO JEFFREY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF INFORMATION SYSTEMS", "amount": 25000.0, "date": "2016-02-19", "score": 27.0, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "SWEARENGIN MICHAEL D", "person_type": "EXEC", "person_label": "Execs", "role": "SVP OF MERCHANDISE", "amount": 1817475.0, "date": "2015-08-04", "score": 64.1, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "MURPHY JOHN RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148490.0, "date": "2014-04-30", "score": 45.3, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "MURPHY JOHN RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83240.0, "date": "2012-02-14", "score": 47.1, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "RASHKOW RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11746.710000000001, "date": "2012-02-14", "score": 29.5, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "GREENE JOE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49808.5, "date": "2008-11-21", "score": 50.5, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "WOOTEN ROSALIE OREILLY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1317653.4200000002, "date": "2007-04-24", "score": 52.9, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "OREILLY LAWRENCE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1847443.4000000001, "date": "2007-04-12", "score": 55.0, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "OREILLY DAVID E", "person_type": "EXEC", "person_label": "Execs", "role": "Chariman of the Board, Director", "amount": 3694886.8000000003, "date": "2007-04-12", "score": 58.5, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "McFall Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and SVP of Finance", "amount": 49074.0, "date": "2007-03-05", "score": 57.9, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "OREILLY CHARLES H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2668435.8000000003, "date": "2006-12-21", "score": 58.0, "ref_price": 19.1767, "return": 3.747949334348454}, {"who": "GREENE JOE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63140.0, "date": "2006-05-24", "score": 40.4, "ref_price": 19.1767, "return": 3.747949334348454}]}, "price_series": [{"date": "2016-08-08", "close": 19.1767, "volume": 4291858.0}, {"date": "2016-08-09", "close": 19.114, "volume": 5444382.0}, {"date": "2016-08-10", "close": 19.2307, "volume": 7197266.0}, {"date": "2016-08-11", "close": 19.2067, "volume": 9073030.0}, {"date": "2016-08-12", "close": 19.1153, "volume": 6538197.0}, {"date": "2016-08-15", "close": 19.1427, "volume": 6163752.0}, {"date": "2016-08-16", "close": 19.0613, "volume": 7484666.0}, {"date": "2016-08-17", "close": 19.0487, "volume": 5882322.0}, {"date": "2016-08-18", "close": 19.0673, "volume": 5484042.0}, {"date": "2016-08-19", "close": 19.048, "volume": 5512677.0}, {"date": "2016-08-22", "close": 19.102, "volume": 7006091.0}, {"date": "2016-08-23", "close": 19.01, "volume": 6079092.0}, {"date": "2016-08-24", "close": 18.9633, "volume": 5916012.0}, {"date": "2016-08-25", "close": 18.9447, "volume": 6074307.0}, {"date": "2016-08-26", "close": 18.55, "volume": 13918328.0}, {"date": "2016-08-29", "close": 18.6687, "volume": 9147295.0}, {"date": "2016-08-30", "close": 18.5313, "volume": 12044859.0}, {"date": "2016-08-31", "close": 18.6633, "volume": 10315675.0}, {"date": "2016-09-01", "close": 18.8087, "volume": 7891946.0}, {"date": "2016-09-02", "close": 18.8387, "volume": 9883390.0}, {"date": "2016-09-06", "close": 18.8727, "volume": 8675531.0}, {"date": "2016-09-07", "close": 18.8487, "volume": 8837111.0}, {"date": "2016-09-08", "close": 18.7967, "volume": 12352134.0}, {"date": "2016-09-09", "close": 18.5473, "volume": 20533010.0}, {"date": "2016-09-12", "close": 18.6153, "volume": 15561307.0}, {"date": "2016-09-13", "close": 18.5613, "volume": 14679218.0}, {"date": "2016-09-14", "close": 18.432, "volume": 10931545.0}, {"date": "2016-09-15", "close": 18.4027, "volume": 9973960.0}, {"date": "2016-09-16", "close": 18.1787, "volume": 16700947.0}, {"date": "2016-09-19", "close": 18.364, "volume": 9823735.0}, {"date": "2016-09-20", "close": 18.3433, "volume": 11094354.0}, {"date": "2016-09-21", "close": 18.6367, "volume": 14615873.0}, {"date": "2016-09-22", "close": 18.906, "volume": 19277300.0}, {"date": "2016-09-23", "close": 18.7847, "volume": 11328204.0}, {"date": "2016-09-26", "close": 18.7973, "volume": 12483189.0}, {"date": "2016-09-27", "close": 18.9693, "volume": 13284473.0}, {"date": "2016-09-28", "close": 18.798, "volume": 10137250.0}, {"date": "2016-09-29", "close": 18.5933, "volume": 10165210.0}, {"date": "2016-09-30", "close": 18.674, "volume": 7747886.0}, {"date": "2016-10-03", "close": 18.4053, "volume": 11867604.0}, {"date": "2016-10-04", "close": 18.2913, "volume": 9990820.0}, {"date": "2016-10-05", "close": 18.324, "volume": 8161721.0}, {"date": "2016-10-06", "close": 18.504, "volume": 7814651.0}, {"date": "2016-10-07", "close": 18.3587, "volume": 7582931.0}, {"date": "2016-10-10", "close": 18.5153, "volume": 4781578.0}, {"date": "2016-10-11", "close": 18.306, "volume": 8591276.0}, {"date": "2016-10-12", "close": 18.4173, "volume": 9582040.0}, {"date": "2016-10-13", "close": 18.5927, "volume": 9129490.0}, {"date": "2016-10-14", "close": 18.6213, "volume": 7819226.0}, {"date": "2016-10-17", "close": 18.5313, "volume": 12308784.0}, {"date": "2016-10-18", "close": 18.538, "volume": 7650701.0}, {"date": "2016-10-19", "close": 18.5373, "volume": 13530488.0}, {"date": "2016-10-20", "close": 18.2587, "volume": 11005959.0}, {"date": "2016-10-21", "close": 18.3707, "volume": 9975955.0}, {"date": "2016-10-24", "close": 18.6193, "volume": 9342925.0}, {"date": "2016-10-25", "close": 18.6847, "volume": 10882840.0}, {"date": "2016-10-26", "close": 18.4773, "volume": 14440403.0}, {"date": "2016-10-27", "close": 16.8667, "volume": 50461220.0}, {"date": "2016-10-28", "close": 17.5667, "volume": 40887835.0}, {"date": "2016-10-31", "close": 17.6293, "volume": 20678195.0}, {"date": "2016-11-01", "close": 17.616, "volume": 15828472.0}, {"date": "2016-11-02", "close": 17.5133, "volume": 12131424.0}, {"date": "2016-11-03", "close": 17.456, "volume": 10785385.0}, {"date": "2016-11-04", "close": 17.4133, "volume": 15960532.0}, {"date": "2016-11-07", "close": 17.3073, "volume": 19872650.0}, {"date": "2016-11-08", "close": 17.3053, "volume": 15582367.0}, {"date": "2016-11-09", "close": 17.61, "volume": 16646662.0}, {"date": "2016-11-10", "close": 17.5027, "volume": 14148578.0}, {"date": "2016-11-11", "close": 17.5193, "volume": 14511488.0}, {"date": "2016-11-14", "close": 17.476, "volume": 22843939.0}, {"date": "2016-11-15", "close": 17.87, "volume": 17892291.0}, {"date": "2016-11-16", "close": 17.9933, "volume": 13014518.0}, {"date": "2016-11-17", "close": 18.066, "volume": 12632664.0}, {"date": "2016-11-18", "close": 17.716, "volume": 13733393.0}, {"date": "2016-11-21", "close": 18.0007, "volume": 12183174.0}, {"date": "2016-11-22", "close": 18.3333, "volume": 12190764.0}, {"date": "2016-11-23", "close": 18.3647, "volume": 12029274.0}, {"date": "2016-11-25", "close": 18.4407, "volume": 4862923.0}, {"date": "2016-11-28", "close": 18.3087, "volume": 8998976.0}, {"date": "2016-11-29", "close": 18.3593, "volume": 8428196.0}, {"date": "2016-11-30", "close": 18.3, "volume": 13344173.0}, {"date": "2016-12-01", "close": 18.204, "volume": 11273769.0}, {"date": "2016-12-02", "close": 18.2627, "volume": 10840600.0}, {"date": "2016-12-05", "close": 18.4313, "volume": 13670453.0}, {"date": "2016-12-06", "close": 18.512, "volume": 7602836.0}, {"date": "2016-12-07", "close": 19.0133, "volume": 13383938.0}, {"date": "2016-12-08", "close": 18.4873, "volume": 14444873.0}, {"date": "2016-12-09", "close": 18.3973, "volume": 9958615.0}, {"date": "2016-12-12", "close": 18.458, "volume": 7209371.0}, {"date": "2016-12-13", "close": 18.8353, "volume": 11076909.0}, {"date": "2016-12-14", "close": 18.4553, "volume": 10721635.0}, {"date": "2016-12-15", "close": 18.536, "volume": 9139375.0}, {"date": "2016-12-16", "close": 18.62, "volume": 14552543.0}, {"date": "2016-12-19", "close": 18.874, "volume": 10110880.0}, {"date": "2016-12-20", "close": 19.01, "volume": 6885147.0}, {"date": "2016-12-21", "close": 19.0353, "volume": 7598606.0}, {"date": "2016-12-22", "close": 18.866, "volume": 10792015.0}, {"date": "2016-12-23", "close": 18.8813, "volume": 4439293.0}, {"date": "2016-12-27", "close": 18.91, "volume": 6555447.0}, {"date": "2016-12-28", "close": 18.7113, "volume": 6641382.0}, {"date": "2016-12-29", "close": 18.776, "volume": 6022872.0}, {"date": "2016-12-30", "close": 18.5607, "volume": 8669831.0}, {"date": "2017-01-03", "close": 18.7213, "volume": 14515238.0}, {"date": "2017-01-04", "close": 18.8073, "volume": 7388651.0}, {"date": "2017-01-05", "close": 18.854, "volume": 9659935.0}, {"date": "2017-01-06", "close": 18.7853, "volume": 7089566.0}, {"date": "2017-01-09", "close": 18.6267, "volume": 7871876.0}, {"date": "2017-01-10", "close": 18.7533, "volume": 6655062.0}, {"date": "2017-01-11", "close": 18.7553, "volume": 7155881.0}, {"date": "2017-01-12", "close": 18.772, "volume": 6974247.0}, {"date": "2017-01-13", "close": 18.61, "volume": 7022966.0}, {"date": "2017-01-17", "close": 18.584, "volume": 9902905.0}, {"date": "2017-01-18", "close": 18.7207, "volume": 8611136.0}, {"date": "2017-01-19", "close": 18.3367, "volume": 8422856.0}, {"date": "2017-01-20", "close": 18.2673, "volume": 14701568.0}, {"date": "2017-01-23", "close": 17.666, "volume": 21276544.0}, {"date": "2017-01-24", "close": 17.8307, "volume": 15262447.0}, {"date": "2017-01-25", "close": 17.738, "volume": 14854898.0}, {"date": "2017-01-26", "close": 17.5333, "volume": 14579213.0}, {"date": "2017-01-27", "close": 17.586, "volume": 14589848.0}, {"date": "2017-01-30", "close": 17.4593, "volume": 22440109.0}, {"date": "2017-01-31", "close": 17.4847, "volume": 13725293.0}, {"date": "2017-02-01", "close": 16.9567, "volume": 24733518.0}, {"date": "2017-02-02", "close": 17.1127, "volume": 14975603.0}, {"date": "2017-02-03", "close": 17.3227, "volume": 14559878.0}, {"date": "2017-02-06", "close": 17.2267, "volume": 17733996.0}, {"date": "2017-02-07", "close": 17.4793, "volume": 30604545.0}, {"date": "2017-02-08", "close": 18.11, "volume": 41793354.0}, {"date": "2017-02-09", "close": 18.3187, "volume": 26749667.0}, {"date": "2017-02-10", "close": 18.12, "volume": 19012340.0}, {"date": "2017-02-13", "close": 17.8987, "volume": 13017548.0}, {"date": "2017-02-14", "close": 17.968, "volume": 13758428.0}, {"date": "2017-02-15", "close": 18.0413, "volume": 9925720.0}, {"date": "2017-02-16", "close": 17.79, "volume": 11348679.0}, {"date": "2017-02-17", "close": 17.8747, "volume": 11079204.0}, {"date": "2017-02-21", "close": 17.9133, "volume": 15722932.0}, {"date": "2017-02-22", "close": 17.8727, "volume": 11641149.0}, {"date": "2017-02-23", "close": 17.7293, "volume": 13821098.0}, {"date": "2017-02-24", "close": 17.9153, "volume": 10787890.0}, {"date": "2017-02-27", "close": 17.8833, "volume": 8264741.0}, {"date": "2017-02-28", "close": 18.114, "volume": 20186915.0}, {"date": "2017-03-01", "close": 18.1013, "volume": 15103477.0}, {"date": "2017-03-02", "close": 18.132, "volume": 11997849.0}, {"date": "2017-03-03", "close": 18.0433, "volume": 17126376.0}, {"date": "2017-03-06", "close": 17.924, "volume": 12179079.0}, {"date": "2017-03-07", "close": 17.988, "volume": 12325179.0}, {"date": "2017-03-08", "close": 18.0967, "volume": 9253105.0}, {"date": "2017-03-09", "close": 17.9427, "volume": 11306454.0}, {"date": "2017-03-10", "close": 17.9753, "volume": 10897915.0}, {"date": "2017-03-13", "close": 18.2953, "volume": 16372492.0}, {"date": "2017-03-14", "close": 18.3593, "volume": 13862978.0}, {"date": "2017-03-15", "close": 18.0473, "volume": 22475974.0}, {"date": "2017-03-16", "close": 18.1373, "volume": 9765985.0}, {"date": "2017-03-17", "close": 18.28, "volume": 21514654.0}, {"date": "2017-03-20", "close": 18.2053, "volume": 9589450.0}, {"date": "2017-03-21", "close": 18.0333, "volume": 8194646.0}, {"date": "2017-03-22", "close": 18.0933, "volume": 10675120.0}, {"date": "2017-03-23", "close": 18.0967, "volume": 8673656.0}, {"date": "2017-03-24", "close": 18.1173, "volume": 6236772.0}, {"date": "2017-03-27", "close": 17.9867, "volume": 8902571.0}, {"date": "2017-03-28", "close": 17.9807, "volume": 10588105.0}, {"date": "2017-03-29", "close": 18.3187, "volume": 15160567.0}, {"date": "2017-03-30", "close": 18.1607, "volume": 12420009.0}, {"date": "2017-03-31", "close": 17.9893, "volume": 11781099.0}, {"date": "2017-04-03", "close": 17.246, "volume": 36508977.0}, {"date": "2017-04-04", "close": 17.034, "volume": 20709830.0}, {"date": "2017-04-05", "close": 17.0113, "volume": 11867829.0}, {"date": "2017-04-06", "close": 16.958, "volume": 13255763.0}, {"date": "2017-04-07", "close": 16.8793, "volume": 14452838.0}, {"date": "2017-04-10", "close": 16.994, "volume": 10922080.0}, {"date": "2017-04-11", "close": 16.9827, "volume": 10705510.0}, {"date": "2017-04-12", "close": 16.8687, "volume": 12612039.0}, {"date": "2017-04-13", "close": 16.7993, "volume": 11449824.0}, {"date": "2017-04-17", "close": 16.93, "volume": 9858445.0}, {"date": "2017-04-18", "close": 17.0707, "volume": 11924499.0}, {"date": "2017-04-19", "close": 17.258, "volume": 14736638.0}, {"date": "2017-04-20", "close": 17.5333, "volume": 11132844.0}, {"date": "2017-04-21", "close": 17.6907, "volume": 10823950.0}, {"date": "2017-04-24", "close": 17.952, "volume": 19054790.0}, {"date": "2017-04-25", "close": 17.5973, "volume": 22060159.0}, {"date": "2017-04-26", "close": 17.6713, "volume": 20847425.0}, {"date": "2017-04-27", "close": 17.146, "volume": 51704284.0}, {"date": "2017-04-28", "close": 16.5433, "volume": 47981121.0}, {"date": "2017-05-01", "close": 16.1133, "volume": 43372703.0}, {"date": "2017-05-02", "close": 16.388, "volume": 26466287.0}, {"date": "2017-05-03", "close": 16.4627, "volume": 15404917.0}, {"date": "2017-05-04", "close": 16.7213, "volume": 18227736.0}, {"date": "2017-05-05", "close": 16.8467, "volume": 17754666.0}, {"date": "2017-05-08", "close": 16.9213, "volume": 17173971.0}, {"date": "2017-05-09", "close": 17.05, "volume": 18200181.0}, {"date": "2017-05-10", "close": 17.166, "volume": 23541828.0}, {"date": "2017-05-11", "close": 17.0853, "volume": 26169497.0}, {"date": "2017-05-12", "close": 17.0333, "volume": 18641841.0}, {"date": "2017-05-15", "close": 17.2087, "volume": 16755727.0}, {"date": "2017-05-16", "close": 16.994, "volume": 23891883.0}, {"date": "2017-05-17", "close": 16.594, "volume": 19927445.0}, {"date": "2017-05-18", "close": 16.652, "volume": 23173818.0}, {"date": "2017-05-19", "close": 16.7573, "volume": 18183966.0}, {"date": "2017-05-22", "close": 16.564, "volume": 27470671.0}, {"date": "2017-05-23", "close": 16.012, "volume": 51800539.0}, {"date": "2017-05-24", "close": 16.0007, "volume": 33336298.0}, {"date": "2017-05-25", "close": 16.2567, "volume": 17418621.0}, {"date": "2017-05-26", "close": 16.5653, "volume": 17234676.0}, {"date": "2017-05-30", "close": 16.5087, "volume": 24391548.0}, {"date": "2017-05-31", "close": 16.1387, "volume": 24760173.0}, {"date": "2017-06-01", "close": 16.3767, "volume": 15910837.0}, {"date": "2017-06-02", "close": 16.3947, "volume": 13432013.0}, {"date": "2017-06-05", "close": 16.012, "volume": 24686838.0}, {"date": "2017-06-06", "close": 15.694, "volume": 23592588.0}, {"date": "2017-06-07", "close": 15.6593, "volume": 17376216.0}, {"date": "2017-06-08", "close": 15.3747, "volume": 18219981.0}, {"date": "2017-06-09", "close": 15.5227, "volume": 18383406.0}, {"date": "2017-06-12", "close": 15.648, "volume": 20473925.0}, {"date": "2017-06-13", "close": 15.636, "volume": 12551739.0}, {"date": "2017-06-14", "close": 15.622, "volume": 15272737.0}, {"date": "2017-06-15", "close": 15.598, "volume": 22547809.0}, {"date": "2017-06-16", "close": 15.426, "volume": 25335257.0}, {"date": "2017-06-19", "close": 15.3587, "volume": 19461575.0}, {"date": "2017-06-20", "close": 15.0007, "volume": 40092865.0}, {"date": "2017-06-21", "close": 14.718, "volume": 26018342.0}, {"date": "2017-06-22", "close": 14.6753, "volume": 17300316.0}, {"date": "2017-06-23", "close": 14.672, "volume": 15870022.0}, {"date": "2017-06-26", "close": 14.8647, "volume": 15819007.0}, {"date": "2017-06-27", "close": 14.7913, "volume": 11135514.0}, {"date": "2017-06-28", "close": 14.468, "volume": 24838923.0}, {"date": "2017-06-29", "close": 14.4027, "volume": 18797991.0}, {"date": "2017-06-30", "close": 14.5827, "volume": 19834940.0}, {"date": "2017-07-03", "close": 14.694, "volume": 7285121.0}, {"date": "2017-07-05", "close": 11.918, "volume": 192403554.0}, {"date": "2017-07-06", "close": 11.7687, "volume": 80833325.0}, {"date": "2017-07-07", "close": 11.5233, "volume": 67116971.0}, {"date": "2017-07-10", "close": 11.5447, "volume": 50230355.0}, {"date": "2017-07-11", "close": 11.6067, "volume": 33890083.0}, {"date": "2017-07-12", "close": 11.8067, "volume": 44591168.0}, {"date": "2017-07-13", "close": 12.3087, "volume": 39649630.0}, {"date": "2017-07-14", "close": 12.2813, "volume": 24654738.0}, {"date": "2017-07-17", "close": 12.3667, "volume": 33971518.0}, {"date": "2017-07-18", "close": 12.5027, "volume": 42400104.0}, {"date": "2017-07-19", "close": 12.4607, "volume": 31514414.0}, {"date": "2017-07-20", "close": 12.5793, "volume": 22254484.0}, {"date": "2017-07-21", "close": 12.546, "volume": 33182143.0}, {"date": "2017-07-24", "close": 12.2953, "volume": 25674017.0}, {"date": "2017-07-25", "close": 12.4567, "volume": 29348775.0}, {"date": "2017-07-26", "close": 12.4953, "volume": 26660012.0}, {"date": "2017-07-27", "close": 13.4207, "volume": 48255531.0}, {"date": "2017-07-28", "close": 13.3353, "volume": 21790924.0}, {"date": "2017-07-31", "close": 13.62, "volume": 22366174.0}, {"date": "2017-08-01", "close": 13.8773, "volume": 21857689.0}, {"date": "2017-08-02", "close": 13.9773, "volume": 29073900.0}, {"date": "2017-08-03", "close": 13.7067, "volume": 42441579.0}, {"date": "2017-08-04", "close": 13.67, "volume": 22012909.0}, {"date": "2017-08-07", "close": 13.6727, "volume": 18271386.0}, {"date": "2017-08-08", "close": 13.538, "volume": 20771540.0}, {"date": "2017-08-09", "close": 13.5447, "volume": 17336511.0}, {"date": "2017-08-10", "close": 13.148, "volume": 20871050.0}, {"date": "2017-08-11", "close": 13.2607, "volume": 14737523.0}, {"date": "2017-08-14", "close": 13.2293, "volume": 13465703.0}, {"date": "2017-08-15", "close": 13.0667, "volume": 46465822.0}, {"date": "2017-08-16", "close": 13.4387, "volume": 24923538.0}, {"date": "2017-08-17", "close": 13.3753, "volume": 22854319.0}, {"date": "2017-08-18", "close": 13.1947, "volume": 20497835.0}, {"date": "2017-08-21", "close": 13.1867, "volume": 16204927.0}, {"date": "2017-08-22", "close": 13.1993, "volume": 12845154.0}, {"date": "2017-08-23", "close": 13.0173, "volume": 17208456.0}, {"date": "2017-08-24", "close": 13.096, "volume": 19838510.0}, {"date": "2017-08-25", "close": 13.4853, "volume": 20638685.0}, {"date": "2017-08-28", "close": 13.204, "volume": 15574327.0}, {"date": "2017-08-29", "close": 13.1347, "volume": 13176458.0}, {"date": "2017-08-30", "close": 13.206, "volume": 15498907.0}, {"date": "2017-08-31", "close": 13.0753, "volume": 19992185.0}, {"date": "2017-09-01", "close": 13.1327, "volume": 21910834.0}, {"date": "2017-09-05", "close": 13.3587, "volume": 15634522.0}, {"date": "2017-09-06", "close": 13.4853, "volume": 12503994.0}, {"date": "2017-09-07", "close": 13.3587, "volume": 13315058.0}, {"date": "2017-09-08", "close": 13.2733, "volume": 10207000.0}, {"date": "2017-09-11", "close": 13.094, "volume": 14099858.0}, {"date": "2017-09-12", "close": 13.2847, "volume": 24335223.0}, {"date": "2017-09-13", "close": 13.8673, "volume": 22230964.0}, {"date": "2017-09-14", "close": 13.8087, "volume": 17518296.0}, {"date": "2017-09-15", "close": 13.9907, "volume": 29498730.0}, {"date": "2017-09-18", "close": 14.0053, "volume": 20466755.0}, {"date": "2017-09-19", "close": 13.5273, "volume": 39129655.0}, {"date": "2017-09-20", "close": 13.5507, "volume": 16878082.0}, {"date": "2017-09-21", "close": 13.484, "volume": 17482626.0}, {"date": "2017-09-22", "close": 13.9727, "volume": 15407272.0}, {"date": "2017-09-25", "close": 14.3433, "volume": 27211546.0}, {"date": "2017-09-26", "close": 14.1967, "volume": 12776454.0}, {"date": "2017-09-27", "close": 14.3007, "volume": 11672949.0}, {"date": "2017-09-28", "close": 14.352, "volume": 8628671.0}, {"date": "2017-09-29", "close": 14.358, "volume": 10945495.0}, {"date": "2017-10-02", "close": 14.36, "volume": 8814626.0}, {"date": "2017-10-03", "close": 14.2633, "volume": 8888576.0}, {"date": "2017-10-04", "close": 14.144, "volume": 10216195.0}, {"date": "2017-10-05", "close": 14.0787, "volume": 12206904.0}, {"date": "2017-10-06", "close": 14.196, "volume": 10955140.0}, {"date": "2017-10-09", "close": 13.8547, "volume": 9565255.0}, {"date": "2017-10-10", "close": 13.9913, "volume": 10970200.0}, {"date": "2017-10-11", "close": 13.8947, "volume": 7505021.0}, {"date": "2017-10-12", "close": 13.8007, "volume": 10481710.0}, {"date": "2017-10-13", "close": 13.9813, "volume": 13732223.0}, {"date": "2017-10-16", "close": 13.9347, "volume": 9847345.0}, {"date": "2017-10-17", "close": 14.134, "volume": 11644029.0}, {"date": "2017-10-18", "close": 14.1993, "volume": 15668482.0}, {"date": "2017-10-19", "close": 13.9533, "volume": 25572962.0}, {"date": "2017-10-20", "close": 13.7267, "volume": 19380035.0}, {"date": "2017-10-23", "close": 13.71, "volume": 14687483.0}, {"date": "2017-10-24", "close": 13.5553, "volume": 18724656.0}, {"date": "2017-10-25", "close": 13.5147, "volume": 24616563.0}, {"date": "2017-10-26", "close": 14.2667, "volume": 63883843.0}, {"date": "2017-10-27", "close": 14.4693, "volume": 22703854.0}, {"date": "2017-10-30", "close": 14.2527, "volume": 12476544.0}, {"date": "2017-10-31", "close": 14.0633, "volume": 12967119.0}, {"date": "2017-11-01", "close": 13.8373, "volume": 14578088.0}, {"date": "2017-11-02", "close": 14.3013, "volume": 16152172.0}, {"date": "2017-11-03", "close": 14.1667, "volume": 17947971.0}, {"date": "2017-11-06", "close": 13.924, "volume": 10583560.0}, {"date": "2017-11-07", "close": 13.874, "volume": 9277585.0}, {"date": "2017-11-08", "close": 13.9767, "volume": 11107479.0}, {"date": "2017-11-09", "close": 14.0727, "volume": 9278275.0}, {"date": "2017-11-10", "close": 14.2953, "volume": 12766059.0}, {"date": "2017-11-13", "close": 14.278, "volume": 11019219.0}, {"date": "2017-11-14", "close": 14.3927, "volume": 16741702.0}, {"date": "2017-11-15", "close": 14.3847, "volume": 8826941.0}, {"date": "2017-11-16", "close": 14.644, "volume": 10047310.0}, {"date": "2017-11-17", "close": 14.6993, "volume": 11346789.0}, {"date": "2017-11-20", "close": 14.692, "volume": 10650880.0}, {"date": "2017-11-21", "close": 14.3793, "volume": 12330999.0}, {"date": "2017-11-22", "close": 14.5767, "volume": 8707346.0}, {"date": "2017-11-24", "close": 14.4173, "volume": 5829012.0}, {"date": "2017-11-27", "close": 14.4227, "volume": 11758779.0}, {"date": "2017-11-28", "close": 15.2313, "volume": 18221691.0}, {"date": "2017-11-29", "close": 15.7547, "volume": 30556095.0}, {"date": "2017-11-30", "close": 15.7473, "volume": 20498825.0}, {"date": "2017-12-01", "close": 15.6267, "volume": 12493674.0}, {"date": "2017-12-04", "close": 16.6927, "volume": 29864670.0}, {"date": "2017-12-05", "close": 16.6807, "volume": 31731524.0}, {"date": "2017-12-06", "close": 16.3887, "volume": 14990768.0}, {"date": "2017-12-07", "close": 16.324, "volume": 12420669.0}, {"date": "2017-12-08", "close": 16.738, "volume": 9140800.0}, {"date": "2017-12-11", "close": 16.4827, "volume": 10827130.0}, {"date": "2017-12-12", "close": 16.4573, "volume": 14792438.0}, {"date": "2017-12-13", "close": 16.3947, "volume": 18345801.0}, {"date": "2017-12-14", "close": 16.0967, "volume": 14164433.0}, {"date": "2017-12-15", "close": 16.0133, "volume": 27308491.0}, {"date": "2017-12-18", "close": 16.392, "volume": 20776835.0}, {"date": "2017-12-19", "close": 16.202, "volume": 13988303.0}, {"date": "2017-12-20", "close": 16.1367, "volume": 13703843.0}, {"date": "2017-12-21", "close": 16.1, "volume": 17277906.0}, {"date": "2017-12-22", "close": 16.1667, "volume": 14624858.0}, {"date": "2017-12-26", "close": 16.31, "volume": 9694585.0}, {"date": "2017-12-27", "close": 16.154, "volume": 9715675.0}, {"date": "2017-12-28", "close": 16.1573, "volume": 10913035.0}, {"date": "2017-12-29", "close": 16.036, "volume": 12519369.0}, {"date": "2018-01-02", "close": 16.6173, "volume": 21352144.0}, {"date": "2018-01-03", "close": 16.9227, "volume": 20380850.0}, {"date": "2018-01-04", "close": 17.1787, "volume": 13382648.0}, {"date": "2018-01-05", "close": 17.352, "volume": 9622735.0}, {"date": "2018-01-08", "close": 17.3333, "volume": 9620065.0}, {"date": "2018-01-09", "close": 17.4173, "volume": 7966241.0}, {"date": "2018-01-10", "close": 17.23, "volume": 10547530.0}, {"date": "2018-01-11", "close": 17.3167, "volume": 12207459.0}, {"date": "2018-01-12", "close": 17.24, "volume": 18714276.0}, {"date": "2018-01-16", "close": 17.1927, "volume": 12664704.0}, {"date": "2018-01-17", "close": 17.6693, "volume": 16017562.0}, {"date": "2018-01-18", "close": 17.7553, "volume": 9888115.0}, {"date": "2018-01-19", "close": 18.2013, "volume": 11765949.0}, {"date": "2018-01-22", "close": 18.1533, "volume": 10324690.0}, {"date": "2018-01-23", "close": 18.0807, "volume": 8896586.0}, {"date": "2018-01-24", "close": 18.3953, "volume": 11119074.0}, {"date": "2018-01-25", "close": 18.192, "volume": 12768354.0}, {"date": "2018-01-26", "close": 18.3647, "volume": 10548265.0}, {"date": "2018-01-29", "close": 18.2627, "volume": 9726265.0}, {"date": "2018-01-30", "close": 17.8847, "volume": 13748408.0}, {"date": "2018-01-31", "close": 17.646, "volume": 22685629.0}, {"date": "2018-02-01", "close": 17.492, "volume": 14291618.0}, {"date": "2018-02-02", "close": 16.8427, "volume": 22036279.0}, {"date": "2018-02-05", "close": 16.4327, "volume": 21011644.0}, {"date": "2018-02-06", "close": 16.9933, "volume": 20784020.0}, {"date": "2018-02-07", "close": 16.8053, "volume": 25635557.0}, {"date": "2018-02-08", "close": 16.8147, "volume": 38872406.0}, {"date": "2018-02-09", "close": 16.6553, "volume": 27555541.0}, {"date": "2018-02-12", "close": 16.55, "volume": 14159783.0}, {"date": "2018-02-13", "close": 16.354, "volume": 11240604.0}, {"date": "2018-02-14", "close": 16.5033, "volume": 16401847.0}, {"date": "2018-02-15", "close": 16.8193, "volume": 12616749.0}, {"date": "2018-02-16", "close": 16.74, "volume": 10490170.0}, {"date": "2018-02-20", "close": 16.8253, "volume": 11637309.0}, {"date": "2018-02-21", "close": 16.5127, "volume": 14635808.0}, {"date": "2018-02-22", "close": 16.4907, "volume": 8498936.0}, {"date": "2018-02-23", "close": 16.942, "volume": 9101155.0}, {"date": "2018-02-26", "close": 16.998, "volume": 11320749.0}, {"date": "2018-02-27", "close": 15.9053, "volume": 29526465.0}, {"date": "2018-02-28", "close": 16.2793, "volume": 17636196.0}, {"date": "2018-03-01", "close": 16.2173, "volume": 14083883.0}, {"date": "2018-03-02", "close": 16.0673, "volume": 14023253.0}, {"date": "2018-03-05", "close": 16.4567, "volume": 10993105.0}, {"date": "2018-03-06", "close": 16.7827, "volume": 9918115.0}, {"date": "2018-03-07", "close": 16.1853, "volume": 13204058.0}, {"date": "2018-03-08", "close": 16.156, "volume": 10185010.0}, {"date": "2018-03-09", "close": 16.7007, "volume": 9626620.0}, {"date": "2018-03-12", "close": 16.608, "volume": 10620985.0}, {"date": "2018-03-13", "close": 16.7213, "volume": 9698230.0}, {"date": "2018-03-14", "close": 16.6093, "volume": 7544576.0}, {"date": "2018-03-15", "close": 16.5893, "volume": 6975132.0}, {"date": "2018-03-16", "close": 16.744, "volume": 13708673.0}, {"date": "2018-03-19", "close": 16.58, "volume": 11170164.0}, {"date": "2018-03-20", "close": 16.5073, "volume": 6996597.0}, {"date": "2018-03-21", "close": 16.47, "volume": 9419365.0}, {"date": "2018-03-22", "close": 16.0773, "volume": 14572778.0}, {"date": "2018-03-23", "close": 15.9627, "volume": 12957654.0}, {"date": "2018-03-26", "close": 16.36, "volume": 13272263.0}, {"date": "2018-03-27", "close": 15.9313, "volume": 12988089.0}, {"date": "2018-03-28", "close": 16.1813, "volume": 10106215.0}, {"date": "2018-03-29", "close": 16.492, "volume": 10714480.0}, {"date": "2018-04-02", "close": 15.7387, "volume": 18057006.0}, {"date": "2018-04-03", "close": 15.8513, "volume": 11355429.0}, {"date": "2018-04-04", "close": 16.1353, "volume": 11979219.0}, {"date": "2018-04-05", "close": 16.258, "volume": 9450595.0}, {"date": "2018-04-06", "close": 15.8127, "volume": 9850105.0}, {"date": "2018-04-09", "close": 15.4853, "volume": 12867219.0}, {"date": "2018-04-10", "close": 15.7793, "volume": 10227475.0}, {"date": "2018-04-11", "close": 15.5193, "volume": 11673564.0}, {"date": "2018-04-12", "close": 15.3233, "volume": 11316309.0}, {"date": "2018-04-13", "close": 14.9913, "volume": 20621165.0}, {"date": "2018-04-16", "close": 15.118, "volume": 11002749.0}, {"date": "2018-04-17", "close": 14.934, "volume": 13478648.0}, {"date": "2018-04-18", "close": 15.1153, "volume": 12818949.0}, {"date": "2018-04-19", "close": 14.8633, "volume": 13790408.0}, {"date": "2018-04-20", "close": 14.7653, "volume": 13365308.0}, {"date": "2018-04-23", "close": 14.8387, "volume": 9556210.0}, {"date": "2018-04-24", "close": 14.9753, "volume": 16671757.0}, {"date": "2018-04-25", "close": 15.178, "volume": 25320992.0}, {"date": "2018-04-26", "close": 17.16, "volume": 56076152.0}, {"date": "2018-04-27", "close": 17.5527, "volume": 23266188.0}, {"date": "2018-04-30", "close": 17.0713, "volume": 18483096.0}, {"date": "2018-05-01", "close": 17.2507, "volume": 12645039.0}, {"date": "2018-05-02", "close": 17.3, "volume": 12444894.0}, {"date": "2018-05-03", "close": 17.2627, "volume": 9177655.0}, {"date": "2018-05-04", "close": 17.3007, "volume": 9901315.0}, {"date": "2018-05-07", "close": 17.5447, "volume": 11669649.0}, {"date": "2018-05-08", "close": 17.716, "volume": 11781939.0}, {"date": "2018-05-09", "close": 17.694, "volume": 15048877.0}, {"date": "2018-05-10", "close": 17.68, "volume": 7606076.0}, {"date": "2018-05-11", "close": 17.9747, "volume": 10864615.0}, {"date": "2018-05-14", "close": 18.19, "volume": 12628959.0}, {"date": "2018-05-15", "close": 18.1633, "volume": 11022819.0}, {"date": "2018-05-16", "close": 18.084, "volume": 9243160.0}, {"date": "2018-05-17", "close": 18.1927, "volume": 10337170.0}, {"date": "2018-05-18", "close": 18.1393, "volume": 7451156.0}, {"date": "2018-05-21", "close": 18.412, "volume": 9714505.0}, {"date": "2018-05-22", "close": 17.83, "volume": 17036211.0}, {"date": "2018-05-23", "close": 18.0827, "volume": 11598879.0}, {"date": "2018-05-24", "close": 17.9093, "volume": 11344404.0}, {"date": "2018-05-25", "close": 17.886, "volume": 7075601.0}, {"date": "2018-05-29", "close": 17.9433, "volume": 8887076.0}, {"date": "2018-05-30", "close": 18.2373, "volume": 10069210.0}, {"date": "2018-05-31", "close": 17.9607, "volume": 17743731.0}, {"date": "2018-06-01", "close": 18.1653, "volume": 8650226.0}, {"date": "2018-06-04", "close": 18.5147, "volume": 7934681.0}, {"date": "2018-06-05", "close": 18.388, "volume": 10152790.0}, {"date": "2018-06-06", "close": 18.6087, "volume": 10481950.0}, {"date": "2018-06-07", "close": 18.8507, "volume": 10887625.0}, {"date": "2018-06-08", "close": 18.8753, "volume": 7301501.0}, {"date": "2018-06-11", "close": 18.9853, "volume": 8951216.0}, {"date": "2018-06-12", "close": 18.9853, "volume": 7465796.0}, {"date": "2018-06-13", "close": 18.7767, "volume": 8105066.0}, {"date": "2018-06-14", "close": 18.7927, "volume": 9629350.0}, {"date": "2018-06-15", "close": 18.862, "volume": 19754390.0}, {"date": "2018-06-18", "close": 18.8073, "volume": 7641926.0}, {"date": "2018-06-19", "close": 18.8007, "volume": 8877161.0}, {"date": "2018-06-20", "close": 18.9453, "volume": 10199500.0}, {"date": "2018-06-21", "close": 19.138, "volume": 7571351.0}, {"date": "2018-06-22", "close": 19.0773, "volume": 13889258.0}, {"date": "2018-06-25", "close": 18.688, "volume": 11247144.0}, {"date": "2018-06-26", "close": 18.736, "volume": 9332860.0}, {"date": "2018-06-27", "close": 18.1893, "volume": 12795624.0}, {"date": "2018-06-28", "close": 18.4173, "volume": 8546246.0}, {"date": "2018-06-29", "close": 18.238, "volume": 8963111.0}, {"date": "2018-07-02", "close": 18.3013, "volume": 9086170.0}, {"date": "2018-07-03", "close": 18.452, "volume": 4858693.0}, {"date": "2018-07-05", "close": 18.6487, "volume": 7525151.0}, {"date": "2018-07-06", "close": 18.8633, "volume": 6430722.0}, {"date": "2018-07-09", "close": 19.292, "volume": 12748629.0}, {"date": "2018-07-10", "close": 19.2073, "volume": 7331021.0}, {"date": "2018-07-11", "close": 18.8893, "volume": 6414267.0}, {"date": "2018-07-12", "close": 18.994, "volume": 7015106.0}, {"date": "2018-07-13", "close": 19.0667, "volume": 5563437.0}, {"date": "2018-07-16", "close": 19.0213, "volume": 9359095.0}, {"date": "2018-07-17", "close": 19.3, "volume": 10171135.0}, {"date": "2018-07-18", "close": 19.3673, "volume": 8083541.0}, {"date": "2018-07-19", "close": 19.9487, "volume": 15193462.0}, {"date": "2018-07-20", "close": 19.822, "volume": 9618505.0}, {"date": "2018-07-23", "close": 19.9687, "volume": 9664300.0}, {"date": "2018-07-24", "close": 19.61, "volume": 11763759.0}, {"date": "2018-07-25", "close": 19.8133, "volume": 18551226.0}, {"date": "2018-07-26", "close": 20.2507, "volume": 23547003.0}, {"date": "2018-07-27", "close": 20.0293, "volume": 9859375.0}, {"date": "2018-07-30", "close": 20.306, "volume": 9821410.0}, {"date": "2018-07-31", "close": 20.4, "volume": 8361791.0}, {"date": "2018-08-01", "close": 20.18, "volume": 8617196.0}, {"date": "2018-08-02", "close": 20.5913, "volume": 12827589.0}, {"date": "2018-08-03", "close": 20.792, "volume": 9186490.0}, {"date": "2018-08-06", "close": 21.0313, "volume": 7940501.0}, {"date": "2018-08-07", "close": 21.0447, "volume": 6193122.0}, {"date": "2018-08-08", "close": 21.2027, "volume": 7790831.0}, {"date": "2018-08-09", "close": 21.252, "volume": 5237952.0}, {"date": "2018-08-10", "close": 21.2627, "volume": 6646782.0}, {"date": "2018-08-13", "close": 20.9573, "volume": 7920806.0}, {"date": "2018-08-14", "close": 21.5513, "volume": 10766110.0}, {"date": "2018-08-15", "close": 21.65, "volume": 10259485.0}, {"date": "2018-08-16", "close": 21.9027, "volume": 7503761.0}, {"date": "2018-08-17", "close": 21.9973, "volume": 7109366.0}, {"date": "2018-08-20", "close": 22.0073, "volume": 7491791.0}, {"date": "2018-08-21", "close": 21.998, "volume": 6196932.0}, {"date": "2018-08-22", "close": 21.9107, "volume": 7340141.0}, {"date": "2018-08-23", "close": 22.11, "volume": 6661962.0}, {"date": "2018-08-24", "close": 22.0447, "volume": 6373452.0}, {"date": "2018-08-27", "close": 22.0053, "volume": 5868612.0}, {"date": "2018-08-28", "close": 22.1353, "volume": 5071467.0}, {"date": "2018-08-29", "close": 22.1847, "volume": 5367027.0}, {"date": "2018-08-30", "close": 21.9687, "volume": 7385801.0}, {"date": "2018-08-31", "close": 22.3613, "volume": 10620430.0}, {"date": "2018-09-04", "close": 22.9187, "volume": 11441874.0}, {"date": "2018-09-05", "close": 22.724, "volume": 10361935.0}, {"date": "2018-09-06", "close": 22.98, "volume": 6099207.0}, {"date": "2018-09-07", "close": 23.0747, "volume": 6600312.0}, {"date": "2018-09-10", "close": 23.0593, "volume": 7303856.0}, {"date": "2018-09-11", "close": 23.1813, "volume": 10321150.0}, {"date": "2018-09-12", "close": 22.9307, "volume": 8731556.0}, {"date": "2018-09-13", "close": 22.7873, "volume": 13049183.0}, {"date": "2018-09-14", "close": 22.582, "volume": 8905271.0}, {"date": "2018-09-17", "close": 22.444, "volume": 12609969.0}, {"date": "2018-09-18", "close": 22.6987, "volume": 11277129.0}, {"date": "2018-09-19", "close": 22.8607, "volume": 7035401.0}, {"date": "2018-09-20", "close": 22.9693, "volume": 5469477.0}, {"date": "2018-09-21", "close": 22.9673, "volume": 15429442.0}, {"date": "2018-09-24", "close": 22.87, "volume": 6157737.0}, {"date": "2018-09-25", "close": 22.954, "volume": 4910563.0}, {"date": "2018-09-26", "close": 23.048, "volume": 5463087.0}, {"date": "2018-09-27", "close": 23.06, "volume": 5315847.0}, {"date": "2018-09-28", "close": 23.1547, "volume": 6652377.0}, {"date": "2018-10-01", "close": 23.052, "volume": 8015066.0}, {"date": "2018-10-02", "close": 22.806, "volume": 6609087.0}, {"date": "2018-10-03", "close": 22.9, "volume": 6507867.0}, {"date": "2018-10-04", "close": 22.6293, "volume": 5870367.0}, {"date": "2018-10-05", "close": 22.7213, "volume": 9043075.0}, {"date": "2018-10-08", "close": 22.956, "volume": 7347746.0}, {"date": "2018-10-09", "close": 23.0373, "volume": 7565336.0}, {"date": "2018-10-10", "close": 22.43, "volume": 10486525.0}, {"date": "2018-10-11", "close": 22.0233, "volume": 9704170.0}, {"date": "2018-10-12", "close": 22.636, "volume": 10990015.0}, {"date": "2018-10-15", "close": 22.9027, "volume": 10208695.0}, {"date": "2018-10-16", "close": 23.1513, "volume": 10075900.0}, {"date": "2018-10-17", "close": 22.3187, "volume": 14490113.0}, {"date": "2018-10-18", "close": 22.5633, "volume": 10454725.0}, {"date": "2018-10-19", "close": 22.658, "volume": 9402805.0}, {"date": "2018-10-22", "close": 22.988, "volume": 8320586.0}, {"date": "2018-10-23", "close": 22.6887, "volume": 13526843.0}, {"date": "2018-10-24", "close": 21.522, "volume": 17291736.0}, {"date": "2018-10-25", "close": 21.6367, "volume": 29332725.0}, {"date": "2018-10-26", "close": 21.7387, "volume": 15142642.0}, {"date": "2018-10-29", "close": 21.9453, "volume": 8769461.0}, {"date": "2018-10-30", "close": 22.0313, "volume": 9683890.0}, {"date": "2018-10-31", "close": 21.3833, "volume": 15845752.0}, {"date": "2018-11-01", "close": 21.374, "volume": 14315903.0}, {"date": "2018-11-02", "close": 21.682, "volume": 14042963.0}, {"date": "2018-11-05", "close": 21.818, "volume": 10486255.0}, {"date": "2018-11-06", "close": 22.236, "volume": 8322686.0}, {"date": "2018-11-07", "close": 22.8087, "volume": 11896014.0}, {"date": "2018-11-08", "close": 23.5627, "volume": 15260167.0}, {"date": "2018-11-09", "close": 23.6493, "volume": 11564559.0}, {"date": "2018-11-12", "close": 23.294, "volume": 14807678.0}, {"date": "2018-11-13", "close": 23.8347, "volume": 11392104.0}, {"date": "2018-11-14", "close": 23.652, "volume": 9950185.0}, {"date": "2018-11-15", "close": 23.0667, "volume": 12113124.0}, {"date": "2018-11-16", "close": 23.5067, "volume": 9194935.0}, {"date": "2018-11-19", "close": 23.616, "volume": 8573816.0}, {"date": "2018-11-20", "close": 22.4047, "volume": 11847774.0}, {"date": "2018-11-21", "close": 23.0387, "volume": 8187971.0}, {"date": "2018-11-23", "close": 23.3753, "volume": 3914878.0}, {"date": "2018-11-26", "close": 23.3993, "volume": 6885777.0}, {"date": "2018-11-27", "close": 23.5387, "volume": 10079410.0}, {"date": "2018-11-28", "close": 23.9247, "volume": 9714175.0}, {"date": "2018-11-29", "close": 23.6567, "volume": 8118296.0}, {"date": "2018-11-30", "close": 23.1187, "volume": 12209679.0}, {"date": "2018-12-03", "close": 23.0893, "volume": 16866382.0}, {"date": "2018-12-04", "close": 23.0953, "volume": 16639672.0}, {"date": "2018-12-06", "close": 22.694, "volume": 14861123.0}, {"date": "2018-12-07", "close": 22.0967, "volume": 8268386.0}, {"date": "2018-12-10", "close": 22.5373, "volume": 8418731.0}, {"date": "2018-12-11", "close": 22.838, "volume": 8574311.0}, {"date": "2018-12-12", "close": 23.5753, "volume": 10650250.0}, {"date": "2018-12-13", "close": 23.6373, "volume": 9040960.0}, {"date": "2018-12-14", "close": 23.2113, "volume": 9942055.0}, {"date": "2018-12-17", "close": 22.7293, "volume": 10112065.0}, {"date": "2018-12-18", "close": 22.94, "volume": 8245481.0}, {"date": "2018-12-19", "close": 22.6927, "volume": 10103365.0}, {"date": "2018-12-20", "close": 22.1793, "volume": 11440884.0}, {"date": "2018-12-21", "close": 22.038, "volume": 19148495.0}, {"date": "2018-12-24", "close": 21.8273, "volume": 5510427.0}, {"date": "2018-12-26", "close": 22.9633, "volume": 7558571.0}, {"date": "2018-12-27", "close": 22.8747, "volume": 8749151.0}, {"date": "2018-12-28", "close": 22.8067, "volume": 7810751.0}, {"date": "2018-12-31", "close": 22.9553, "volume": 8820716.0}, {"date": "2019-01-02", "close": 22.7433, "volume": 14060183.0}, {"date": "2019-01-03", "close": 23.0753, "volume": 14939783.0}, {"date": "2019-01-04", "close": 22.788, "volume": 12114699.0}, {"date": "2019-01-07", "close": 22.646, "volume": 16448137.0}, {"date": "2019-01-08", "close": 22.4047, "volume": 19957220.0}, {"date": "2019-01-09", "close": 22.9027, "volume": 10918225.0}, {"date": "2019-01-10", "close": 22.896, "volume": 7769081.0}, {"date": "2019-01-11", "close": 22.582, "volume": 8148866.0}, {"date": "2019-01-14", "close": 22.7433, "volume": 8066381.0}, {"date": "2019-01-15", "close": 22.9433, "volume": 8309456.0}, {"date": "2019-01-16", "close": 22.9333, "volume": 6912597.0}, {"date": "2019-01-17", "close": 23.2147, "volume": 7404971.0}, {"date": "2019-01-18", "close": 23.4333, "volume": 8641781.0}, {"date": "2019-01-22", "close": 23.03, "volume": 8739806.0}, {"date": "2019-01-23", "close": 23.1933, "volume": 6020112.0}, {"date": "2019-01-24", "close": 22.6627, "volume": 9364120.0}, {"date": "2019-01-25", "close": 22.496, "volume": 11264604.0}, {"date": "2019-01-28", "close": 22.378, "volume": 9301930.0}, {"date": "2019-01-29", "close": 22.616, "volume": 7736741.0}, {"date": "2019-01-30", "close": 23.0453, "volume": 8786816.0}, {"date": "2019-01-31", "close": 22.9773, "volume": 12071244.0}, {"date": "2019-02-01", "close": 23.1167, "volume": 13489943.0}, {"date": "2019-02-04", "close": 23.7447, "volume": 11065899.0}, {"date": "2019-02-05", "close": 23.8807, "volume": 11282829.0}, {"date": "2019-02-06", "close": 23.5747, "volume": 13229048.0}, {"date": "2019-02-07", "close": 24.364, "volume": 26265212.0}, {"date": "2019-02-08", "close": 24.0153, "volume": 20380070.0}, {"date": "2019-02-11", "close": 24.4453, "volume": 13350233.0}, {"date": "2019-02-12", "close": 25.2327, "volume": 15491317.0}, {"date": "2019-02-13", "close": 25.1613, "volume": 10881505.0}, {"date": "2019-02-14", "close": 25.5367, "volume": 9335650.0}, {"date": "2019-02-15", "close": 25.8667, "volume": 10119910.0}, {"date": "2019-02-19", "close": 25.636, "volume": 9479980.0}, {"date": "2019-02-20", "close": 25.572, "volume": 7779386.0}, {"date": "2019-02-21", "close": 25.3667, "volume": 6763677.0}, {"date": "2019-02-22", "close": 25.5993, "volume": 7199921.0}, {"date": "2019-02-25", "close": 25.0107, "volume": 11315919.0}, {"date": "2019-02-26", "close": 25.2027, "volume": 12924474.0}, {"date": "2019-02-27", "close": 24.5307, "volume": 9992455.0}, {"date": "2019-02-28", "close": 24.7973, "volume": 11945349.0}, {"date": "2019-03-01", "close": 24.7393, "volume": 8623586.0}, {"date": "2019-03-04", "close": 24.6987, "volume": 10516195.0}, {"date": "2019-03-05", "close": 24.9867, "volume": 8357126.0}, {"date": "2019-03-06", "close": 24.824, "volume": 7501751.0}, {"date": "2019-03-07", "close": 24.6273, "volume": 6317892.0}, {"date": "2019-03-08", "close": 24.2733, "volume": 7334951.0}, {"date": "2019-03-11", "close": 24.4227, "volume": 7413551.0}, {"date": "2019-03-12", "close": 24.3673, "volume": 7715141.0}, {"date": "2019-03-13", "close": 24.4887, "volume": 8586731.0}, {"date": "2019-03-14", "close": 24.544, "volume": 10306360.0}, {"date": "2019-03-15", "close": 24.668, "volume": 17320566.0}, {"date": "2019-03-18", "close": 25.0533, "volume": 9797920.0}, {"date": "2019-03-19", "close": 24.9473, "volume": 6447402.0}, {"date": "2019-03-20", "close": 25.032, "volume": 6797037.0}, {"date": "2019-03-21", "close": 25.6407, "volume": 7715771.0}, {"date": "2019-03-22", "close": 25.0867, "volume": 6867327.0}, {"date": "2019-03-25", "close": 25.726, "volume": 7308011.0}, {"date": "2019-03-26", "close": 25.6453, "volume": 6502992.0}, {"date": "2019-03-27", "close": 25.7927, "volume": 6354387.0}, {"date": "2019-03-28", "close": 25.898, "volume": 6441672.0}, {"date": "2019-03-29", "close": 25.8867, "volume": 11956119.0}, {"date": "2019-04-01", "close": 26.1027, "volume": 10882780.0}, {"date": "2019-04-02", "close": 26.2887, "volume": 7781726.0}, {"date": "2019-04-03", "close": 26.4267, "volume": 8684921.0}, {"date": "2019-04-04", "close": 26.5387, "volume": 5069592.0}, {"date": "2019-04-05", "close": 26.742, "volume": 7298351.0}, {"date": "2019-04-08", "close": 26.7993, "volume": 7446956.0}, {"date": "2019-04-09", "close": 26.6607, "volume": 5659977.0}, {"date": "2019-04-10", "close": 27.0007, "volume": 6368112.0}, {"date": "2019-04-11", "close": 27.19, "volume": 8268656.0}, {"date": "2019-04-12", "close": 27.088, "volume": 7351031.0}, {"date": "2019-04-15", "close": 27.2447, "volume": 6855327.0}, {"date": "2019-04-16", "close": 27.2327, "volume": 8587991.0}, {"date": "2019-04-17", "close": 26.9513, "volume": 7534466.0}, {"date": "2019-04-18", "close": 26.6307, "volume": 11617779.0}, {"date": "2019-04-22", "close": 26.2207, "volume": 10462735.0}, {"date": "2019-04-23", "close": 26.3773, "volume": 13582808.0}, {"date": "2019-04-24", "close": 26.4473, "volume": 11938269.0}, {"date": "2019-04-25", "close": 25.3333, "volume": 33346138.0}, {"date": "2019-04-26", "close": 25.3307, "volume": 16431772.0}, {"date": "2019-04-29", "close": 25.0, "volume": 10771345.0}, {"date": "2019-04-30", "close": 25.238, "volume": 12049284.0}, {"date": "2019-05-01", "close": 24.9033, "volume": 9766645.0}, {"date": "2019-05-02", "close": 25.402, "volume": 10841380.0}, {"date": "2019-05-03", "close": 25.0527, "volume": 10081915.0}, {"date": "2019-05-06", "close": 25.0507, "volume": 8986421.0}, {"date": "2019-05-07", "close": 24.5913, "volume": 8862566.0}, {"date": "2019-05-08", "close": 24.518, "volume": 10153390.0}, {"date": "2019-05-09", "close": 24.4927, "volume": 10740010.0}, {"date": "2019-05-10", "close": 24.3193, "volume": 11214714.0}, {"date": "2019-05-13", "close": 23.6567, "volume": 11242899.0}, {"date": "2019-05-14", "close": 23.5873, "volume": 12295674.0}, {"date": "2019-05-15", "close": 23.56, "volume": 12216654.0}, {"date": "2019-05-16", "close": 23.5047, "volume": 9704290.0}, {"date": "2019-05-17", "close": 23.5347, "volume": 9095320.0}, {"date": "2019-05-20", "close": 23.5993, "volume": 8437826.0}, {"date": "2019-05-21", "close": 24.176, "volume": 13048133.0}, {"date": "2019-05-22", "close": 24.5747, "volume": 13947593.0}, {"date": "2019-05-23", "close": 24.4093, "volume": 10584940.0}, {"date": "2019-05-24", "close": 24.4567, "volume": 10076875.0}, {"date": "2019-05-28", "close": 24.62, "volume": 11610969.0}, {"date": "2019-05-29", "close": 24.4753, "volume": 9172045.0}, {"date": "2019-05-30", "close": 24.8207, "volume": 6627132.0}, {"date": "2019-05-31", "close": 24.758, "volume": 8237996.0}, {"date": "2019-06-03", "close": 24.948, "volume": 12030459.0}, {"date": "2019-06-04", "close": 24.9933, "volume": 10318750.0}, {"date": "2019-06-05", "close": 25.326, "volume": 7573121.0}, {"date": "2019-06-06", "close": 25.4033, "volume": 6847857.0}, {"date": "2019-06-07", "close": 25.484, "volume": 6943302.0}, {"date": "2019-06-10", "close": 25.6687, "volume": 5426667.0}, {"date": "2019-06-11", "close": 25.4, "volume": 6835362.0}, {"date": "2019-06-12", "close": 25.6473, "volume": 4381828.0}, {"date": "2019-06-13", "close": 25.838, "volume": 4235488.0}, {"date": "2019-06-14", "close": 25.864, "volume": 6725847.0}, {"date": "2019-06-17", "close": 25.59, "volume": 9617560.0}, {"date": "2019-06-18", "close": 25.6887, "volume": 9306145.0}, {"date": "2019-06-19", "close": 25.266, "volume": 10429615.0}, {"date": "2019-06-20", "close": 25.058, "volume": 9604930.0}, {"date": "2019-06-21", "close": 25.0847, "volume": 12950994.0}, {"date": "2019-06-24", "close": 25.0327, "volume": 5805492.0}, {"date": "2019-06-25", "close": 24.964, "volume": 7096376.0}, {"date": "2019-06-26", "close": 24.546, "volume": 7977101.0}, {"date": "2019-06-27", "close": 24.5047, "volume": 7995191.0}, {"date": "2019-06-28", "close": 24.6213, "volume": 9235585.0}, {"date": "2019-07-01", "close": 24.956, "volume": 7863716.0}, {"date": "2019-07-02", "close": 25.5393, "volume": 9538990.0}, {"date": "2019-07-03", "close": 25.748, "volume": 6550572.0}, {"date": "2019-07-05", "close": 25.736, "volume": 4884553.0}, {"date": "2019-07-08", "close": 25.7513, "volume": 6502887.0}, {"date": "2019-07-09", "close": 25.6807, "volume": 6990447.0}, {"date": "2019-07-10", "close": 25.9467, "volume": 8388281.0}, {"date": "2019-07-11", "close": 26.2313, "volume": 7732766.0}, {"date": "2019-07-12", "close": 26.7887, "volume": 7722911.0}, {"date": "2019-07-15", "close": 26.882, "volume": 5093142.0}, {"date": "2019-07-16", "close": 27.0367, "volume": 7684331.0}, {"date": "2019-07-17", "close": 26.6427, "volume": 7567316.0}, {"date": "2019-07-18", "close": 26.8793, "volume": 13605128.0}, {"date": "2019-07-19", "close": 26.4547, "volume": 8798681.0}, {"date": "2019-07-22", "close": 26.3187, "volume": 10140205.0}, {"date": "2019-07-23", "close": 26.1593, "volume": 9454015.0}, {"date": "2019-07-24", "close": 26.4333, "volume": 8638316.0}, {"date": "2019-07-25", "close": 25.0667, "volume": 23531223.0}, {"date": "2019-07-26", "close": 25.586, "volume": 8309396.0}, {"date": "2019-07-29", "close": 25.988, "volume": 9994795.0}, {"date": "2019-07-30", "close": 25.5567, "volume": 6492987.0}, {"date": "2019-07-31", "close": 25.384, "volume": 9699910.0}, {"date": "2019-08-01", "close": 24.9867, "volume": 12357639.0}, {"date": "2019-08-02", "close": 24.662, "volume": 10181770.0}, {"date": "2019-08-05", "close": 24.2413, "volume": 11891979.0}, {"date": "2019-08-06", "close": 24.904, "volume": 10920520.0}, {"date": "2019-08-07", "close": 25.056, "volume": 10439200.0}, {"date": "2019-08-08", "close": 25.4393, "volume": 8079761.0}, {"date": "2019-08-09", "close": 25.2207, "volume": 8144201.0}, {"date": "2019-08-12", "close": 24.7227, "volume": 12958644.0}, {"date": "2019-08-13", "close": 24.9027, "volume": 12630099.0}, {"date": "2019-08-14", "close": 24.6287, "volume": 11737104.0}, {"date": "2019-08-15", "close": 25.0287, "volume": 7255496.0}, {"date": "2019-08-16", "close": 25.4427, "volume": 7595531.0}, {"date": "2019-08-19", "close": 25.718, "volume": 8400101.0}, {"date": "2019-08-20", "close": 25.5493, "volume": 7585556.0}, {"date": "2019-08-21", "close": 25.6, "volume": 5778342.0}, {"date": "2019-08-22", "close": 25.4787, "volume": 6512847.0}, {"date": "2019-08-23", "close": 25.156, "volume": 7294781.0}, {"date": "2019-08-26", "close": 25.2433, "volume": 6680937.0}, {"date": "2019-08-27", "close": 25.128, "volume": 9208960.0}, {"date": "2019-08-28", "close": 25.5813, "volume": 6167487.0}, {"date": "2019-08-29", "close": 25.696, "volume": 7023356.0}, {"date": "2019-08-30", "close": 25.584, "volume": 6316182.0}, {"date": "2019-09-03", "close": 25.5907, "volume": 5318022.0}, {"date": "2019-09-04", "close": 25.9073, "volume": 6303972.0}, {"date": "2019-09-05", "close": 26.4387, "volume": 7502366.0}, {"date": "2019-09-06", "close": 26.6487, "volume": 6266217.0}, {"date": "2019-09-09", "close": 26.8413, "volume": 8227316.0}, {"date": "2019-09-10", "close": 27.1787, "volume": 10482325.0}, {"date": "2019-09-11", "close": 26.9847, "volume": 6610737.0}, {"date": "2019-09-12", "close": 26.26, "volume": 8995391.0}, {"date": "2019-09-13", "close": 26.0567, "volume": 9546820.0}, {"date": "2019-09-16", "close": 25.3627, "volume": 9392245.0}, {"date": "2019-09-17", "close": 26.1047, "volume": 9214075.0}, {"date": "2019-09-18", "close": 26.0327, "volume": 6596262.0}, {"date": "2019-09-19", "close": 25.9953, "volume": 7051301.0}, {"date": "2019-09-20", "close": 26.5907, "volume": 19341440.0}, {"date": "2019-09-23", "close": 26.5253, "volume": 10047295.0}, {"date": "2019-09-24", "close": 26.3113, "volume": 8439221.0}, {"date": "2019-09-25", "close": 26.3187, "volume": 6221202.0}, {"date": "2019-09-26", "close": 26.4107, "volume": 4171318.0}, {"date": "2019-09-27", "close": 26.2987, "volume": 4040248.0}, {"date": "2019-09-30", "close": 26.5673, "volume": 6081762.0}, {"date": "2019-10-01", "close": 26.7113, "volume": 5993862.0}, {"date": "2019-10-02", "close": 26.0293, "volume": 8307356.0}, {"date": "2019-10-03", "close": 25.8233, "volume": 5015892.0}, {"date": "2019-10-04", "close": 26.0413, "volume": 4879663.0}, {"date": "2019-10-07", "close": 25.93, "volume": 4200763.0}, {"date": "2019-10-08", "close": 25.842, "volume": 6059757.0}, {"date": "2019-10-09", "close": 26.3553, "volume": 5129517.0}, {"date": "2019-10-10", "close": 26.5867, "volume": 3867763.0}, {"date": "2019-10-11", "close": 26.7567, "volume": 4373083.0}, {"date": "2019-10-14", "close": 26.7593, "volume": 4077508.0}, {"date": "2019-10-15", "close": 26.9167, "volume": 6766092.0}, {"date": "2019-10-16", "close": 27.1833, "volume": 6927642.0}, {"date": "2019-10-17", "close": 27.1447, "volume": 6528462.0}, {"date": "2019-10-18", "close": 26.88, "volume": 7004591.0}, {"date": "2019-10-21", "close": 26.8313, "volume": 7129211.0}, {"date": "2019-10-22", "close": 26.6933, "volume": 6552042.0}, {"date": "2019-10-23", "close": 26.702, "volume": 9868300.0}, {"date": "2019-10-24", "close": 29.1533, "volume": 24184923.0}, {"date": "2019-10-25", "close": 29.236, "volume": 13657673.0}, {"date": "2019-10-28", "close": 29.4793, "volume": 9085225.0}, {"date": "2019-10-29", "close": 28.9567, "volume": 7043906.0}, {"date": "2019-10-30", "close": 29.1127, "volume": 7000331.0}, {"date": "2019-10-31", "close": 29.034, "volume": 5747712.0}, {"date": "2019-11-01", "close": 29.134, "volume": 6709167.0}, {"date": "2019-11-04", "close": 29.0993, "volume": 6596682.0}, {"date": "2019-11-05", "close": 28.9147, "volume": 6871257.0}, {"date": "2019-11-06", "close": 29.3887, "volume": 8008781.0}, {"date": "2019-11-07", "close": 29.3507, "volume": 5751867.0}, {"date": "2019-11-08", "close": 29.282, "volume": 3846508.0}, {"date": "2019-11-11", "close": 29.33, "volume": 4085158.0}, {"date": "2019-11-12", "close": 29.3273, "volume": 6249972.0}, {"date": "2019-11-13", "close": 29.4427, "volume": 3853003.0}, {"date": "2019-11-14", "close": 29.546, "volume": 3628993.0}, {"date": "2019-11-15", "close": 29.682, "volume": 6215022.0}, {"date": "2019-11-18", "close": 29.9927, "volume": 7322456.0}, {"date": "2019-11-19", "close": 29.638, "volume": 6233262.0}, {"date": "2019-11-20", "close": 29.2467, "volume": 9602215.0}, {"date": "2019-11-21", "close": 28.996, "volume": 6437877.0}, {"date": "2019-11-22", "close": 29.2173, "volume": 8008391.0}, {"date": "2019-11-25", "close": 29.2, "volume": 4803658.0}, {"date": "2019-11-26", "close": 29.4853, "volume": 7743221.0}, {"date": "2019-11-27", "close": 29.7107, "volume": 3949948.0}, {"date": "2019-11-29", "close": 29.4853, "volume": 3621103.0}, {"date": "2019-12-02", "close": 29.7573, "volume": 5019852.0}, {"date": "2019-12-03", "close": 29.2427, "volume": 8342096.0}, {"date": "2019-12-04", "close": 29.4727, "volume": 5899917.0}, {"date": "2019-12-05", "close": 29.4027, "volume": 5267937.0}, {"date": "2019-12-06", "close": 29.7047, "volume": 5037882.0}, {"date": "2019-12-09", "close": 29.3153, "volume": 5775387.0}, {"date": "2019-12-10", "close": 29.46, "volume": 7783316.0}, {"date": "2019-12-11", "close": 29.6433, "volume": 6338172.0}, {"date": "2019-12-12", "close": 29.4133, "volume": 5706927.0}, {"date": "2019-12-13", "close": 29.4233, "volume": 7117121.0}, {"date": "2019-12-16", "close": 29.368, "volume": 8456201.0}, {"date": "2019-12-17", "close": 29.58, "volume": 6883047.0}, {"date": "2019-12-18", "close": 29.3693, "volume": 8017316.0}, {"date": "2019-12-19", "close": 29.51, "volume": 7198166.0}, {"date": "2019-12-20", "close": 29.4107, "volume": 13363568.0}, {"date": "2019-12-23", "close": 29.1607, "volume": 5432247.0}, {"date": "2019-12-24", "close": 29.322, "volume": 1917794.0}, {"date": "2019-12-26", "close": 29.2727, "volume": 3632563.0}, {"date": "2019-12-27", "close": 29.1473, "volume": 3850888.0}, {"date": "2019-12-30", "close": 29.1673, "volume": 4466728.0}, {"date": "2019-12-31", "close": 29.2173, "volume": 5857647.0}, {"date": "2020-01-02", "close": 29.168, "volume": 11942019.0}, {"date": "2020-01-03", "close": 29.25, "volume": 7243991.0}, {"date": "2020-01-06", "close": 28.9773, "volume": 12558039.0}, {"date": "2020-01-07", "close": 28.5847, "volume": 9921955.0}, {"date": "2020-01-08", "close": 28.7933, "volume": 7192661.0}, {"date": "2020-01-09", "close": 29.158, "volume": 8418461.0}, {"date": "2020-01-10", "close": 29.1233, "volume": 8541206.0}, {"date": "2020-01-13", "close": 29.0333, "volume": 8616821.0}, {"date": "2020-01-14", "close": 29.234, "volume": 6491697.0}, {"date": "2020-01-15", "close": 29.21, "volume": 5235837.0}, {"date": "2020-01-16", "close": 29.4047, "volume": 13134683.0}, {"date": "2020-01-17", "close": 29.3787, "volume": 9103645.0}, {"date": "2020-01-21", "close": 29.3733, "volume": 9333760.0}, {"date": "2020-01-22", "close": 29.0473, "volume": 11312484.0}, {"date": "2020-01-23", "close": 29.07, "volume": 10281595.0}, {"date": "2020-01-24", "close": 28.718, "volume": 5623482.0}, {"date": "2020-01-27", "close": 28.454, "volume": 6724422.0}, {"date": "2020-01-28", "close": 28.5373, "volume": 6855762.0}, {"date": "2020-01-29", "close": 28.2753, "volume": 5524377.0}, {"date": "2020-01-30", "close": 27.992, "volume": 9356335.0}, {"date": "2020-01-31", "close": 27.0733, "volume": 19126940.0}, {"date": "2020-02-03", "close": 27.082, "volume": 11626239.0}, {"date": "2020-02-04", "close": 27.1727, "volume": 9998905.0}, {"date": "2020-02-05", "close": 27.9473, "volume": 14070443.0}, {"date": "2020-02-06", "close": 26.542, "volume": 32780984.0}, {"date": "2020-02-07", "close": 25.846, "volume": 17819016.0}, {"date": "2020-02-10", "close": 26.0873, "volume": 12685134.0}, {"date": "2020-02-11", "close": 25.984, "volume": 18830751.0}, {"date": "2020-02-12", "close": 26.1647, "volume": 12612204.0}, {"date": "2020-02-13", "close": 26.1733, "volume": 10855255.0}, {"date": "2020-02-14", "close": 26.0593, "volume": 13485233.0}, {"date": "2020-02-18", "close": 26.3993, "volume": 16430167.0}, {"date": "2020-02-19", "close": 26.1433, "volume": 11728344.0}, {"date": "2020-02-20", "close": 26.3453, "volume": 16439767.0}, {"date": "2020-02-21", "close": 26.1, "volume": 9629245.0}, {"date": "2020-02-24", "close": 25.8513, "volume": 11373714.0}, {"date": "2020-02-25", "close": 25.1567, "volume": 15086437.0}, {"date": "2020-02-26", "close": 25.1793, "volume": 12108879.0}, {"date": "2020-02-27", "close": 24.698, "volume": 16652587.0}, {"date": "2020-02-28", "close": 24.5813, "volume": 25376477.0}, {"date": "2020-03-02", "close": 25.226, "volume": 18339906.0}, {"date": "2020-03-03", "close": 24.278, "volume": 21103294.0}, {"date": "2020-03-04", "close": 25.1467, "volume": 11014059.0}, {"date": "2020-03-05", "close": 24.0887, "volume": 12153264.0}, {"date": "2020-03-06", "close": 24.5387, "volume": 17637291.0}, {"date": "2020-03-09", "close": 24.9087, "volume": 22153459.0}, {"date": "2020-03-10", "close": 26.2347, "volume": 19262885.0}, {"date": "2020-03-11", "close": 24.9567, "volume": 18475881.0}, {"date": "2020-03-12", "close": 22.0193, "volume": 24249003.0}, {"date": "2020-03-13", "close": 23.62, "volume": 14286953.0}, {"date": "2020-03-16", "close": 19.9767, "volume": 17232501.0}, {"date": "2020-03-17", "close": 21.836, "volume": 16669972.0}, {"date": "2020-03-18", "close": 19.5813, "volume": 17811786.0}, {"date": "2020-03-19", "close": 19.3687, "volume": 14052383.0}, {"date": "2020-03-20", "close": 17.5847, "volume": 16566202.0}, {"date": "2020-03-23", "close": 17.3947, "volume": 28509016.0}, {"date": "2020-03-24", "close": 18.4753, "volume": 43824218.0}, {"date": "2020-03-25", "close": 19.928, "volume": 32576609.0}, {"date": "2020-03-26", "close": 21.7827, "volume": 24033738.0}, {"date": "2020-03-27", "close": 20.8953, "volume": 13543613.0}, {"date": "2020-03-30", "close": 21.2127, "volume": 11402019.0}, {"date": "2020-03-31", "close": 20.07, "volume": 16518622.0}, {"date": "2020-04-01", "close": 19.15, "volume": 17771526.0}, {"date": "2020-04-02", "close": 20.2327, "volume": 17091576.0}, {"date": "2020-04-03", "close": 19.692, "volume": 15295702.0}, {"date": "2020-04-06", "close": 22.2287, "volume": 16731457.0}, {"date": "2020-04-07", "close": 22.418, "volume": 14110253.0}, {"date": "2020-04-08", "close": 22.6687, "volume": 15034867.0}, {"date": "2020-04-09", "close": 22.8293, "volume": 13006373.0}, {"date": "2020-04-13", "close": 23.1947, "volume": 7277861.0}, {"date": "2020-04-14", "close": 23.7567, "volume": 9657235.0}, {"date": "2020-04-15", "close": 23.5927, "volume": 7016051.0}, {"date": "2020-04-16", "close": 24.512, "volume": 14649353.0}, {"date": "2020-04-17", "close": 24.9007, "volume": 10040005.0}, {"date": "2020-04-20", "close": 24.9107, "volume": 11065959.0}, {"date": "2020-04-21", "close": 23.8867, "volume": 15476932.0}, {"date": "2020-04-22", "close": 24.5507, "volume": 14965553.0}, {"date": "2020-04-23", "close": 24.9687, "volume": 23847168.0}, {"date": "2020-04-24", "close": 25.6547, "volume": 10496380.0}, {"date": "2020-04-27", "close": 25.9667, "volume": 8841791.0}, {"date": "2020-04-28", "close": 25.6333, "volume": 13799963.0}, {"date": "2020-04-29", "close": 26.068, "volume": 8346896.0}, {"date": "2020-04-30", "close": 25.756, "volume": 8520671.0}, {"date": "2020-05-01", "close": 25.0913, "volume": 8387381.0}, {"date": "2020-05-04", "close": 25.8807, "volume": 8666081.0}, {"date": "2020-05-05", "close": 26.0253, "volume": 8113736.0}, {"date": "2020-05-06", "close": 26.5173, "volume": 13283153.0}, {"date": "2020-05-07", "close": 25.7633, "volume": 12152394.0}, {"date": "2020-05-08", "close": 26.834, "volume": 9620710.0}, {"date": "2020-05-11", "close": 26.5933, "volume": 7728851.0}, {"date": "2020-05-12", "close": 26.2873, "volume": 7482206.0}, {"date": "2020-05-13", "close": 25.9927, "volume": 11120619.0}, {"date": "2020-05-14", "close": 26.5733, "volume": 8818871.0}, {"date": "2020-05-15", "close": 27.1413, "volume": 14539763.0}, {"date": "2020-05-18", "close": 27.326, "volume": 14297813.0}, {"date": "2020-05-19", "close": 27.3187, "volume": 10068535.0}, {"date": "2020-05-20", "close": 27.1407, "volume": 8885276.0}, {"date": "2020-05-21", "close": 26.952, "volume": 6876102.0}, {"date": "2020-05-22", "close": 26.9993, "volume": 6745182.0}, {"date": "2020-05-26", "close": 26.608, "volume": 12765684.0}, {"date": "2020-05-27", "close": 27.6853, "volume": 10495765.0}, {"date": "2020-05-28", "close": 27.542, "volume": 6793182.0}, {"date": "2020-05-29", "close": 27.816, "volume": 8440016.0}, {"date": "2020-06-01", "close": 27.84, "volume": 7587536.0}, {"date": "2020-06-02", "close": 27.9827, "volume": 7862951.0}, {"date": "2020-06-03", "close": 28.0633, "volume": 7172066.0}, {"date": "2020-06-04", "close": 27.59, "volume": 5542812.0}, {"date": "2020-06-05", "close": 28.18, "volume": 8313101.0}, {"date": "2020-06-08", "close": 27.982, "volume": 7511636.0}, {"date": "2020-06-09", "close": 28.216, "volume": 11129289.0}, {"date": "2020-06-10", "close": 27.7653, "volume": 7487786.0}, {"date": "2020-06-11", "close": 27.2613, "volume": 8698271.0}, {"date": "2020-06-12", "close": 27.3567, "volume": 9260155.0}, {"date": "2020-06-15", "close": 27.714, "volume": 6681282.0}, {"date": "2020-06-16", "close": 28.4167, "volume": 10142740.0}, {"date": "2020-06-17", "close": 28.422, "volume": 11621514.0}, {"date": "2020-06-18", "close": 28.396, "volume": 5815932.0}, {"date": "2020-06-19", "close": 28.1453, "volume": 12907359.0}, {"date": "2020-06-22", "close": 28.7273, "volume": 8399741.0}, {"date": "2020-06-23", "close": 28.4987, "volume": 9437050.0}, {"date": "2020-06-24", "close": 27.5947, "volume": 8587061.0}, {"date": "2020-06-25", "close": 27.84, "volume": 7553111.0}, {"date": "2020-06-26", "close": 27.698, "volume": 19488725.0}, {"date": "2020-06-29", "close": 28.1593, "volume": 5971407.0}, {"date": "2020-06-30", "close": 28.1113, "volume": 9077590.0}, {"date": "2020-07-01", "close": 28.4053, "volume": 7987091.0}, {"date": "2020-07-02", "close": 28.5233, "volume": 6852162.0}, {"date": "2020-07-06", "close": 28.3893, "volume": 7554881.0}, {"date": "2020-07-07", "close": 28.1447, "volume": 8962751.0}, {"date": "2020-07-08", "close": 28.0327, "volume": 9605470.0}, {"date": "2020-07-09", "close": 27.9607, "volume": 5782797.0}, {"date": "2020-07-10", "close": 28.0507, "volume": 7138556.0}, {"date": "2020-07-13", "close": 27.986, "volume": 8418866.0}, {"date": "2020-07-14", "close": 28.5267, "volume": 5403132.0}, {"date": "2020-07-15", "close": 28.862, "volume": 5555457.0}, {"date": "2020-07-16", "close": 28.778, "volume": 6012192.0}, {"date": "2020-07-17", "close": 28.7827, "volume": 5666112.0}, {"date": "2020-07-20", "close": 29.2113, "volume": 9524065.0}, {"date": "2020-07-21", "close": 29.7647, "volume": 8387141.0}, {"date": "2020-07-22", "close": 30.0513, "volume": 6428922.0}, {"date": "2020-07-23", "close": 29.8567, "volume": 9914260.0}, {"date": "2020-07-24", "close": 29.4893, "volume": 12193149.0}, {"date": "2020-07-27", "close": 30.03, "volume": 13467908.0}, {"date": "2020-07-28", "close": 30.0033, "volume": 9118150.0}, {"date": "2020-07-29", "close": 30.3847, "volume": 12312414.0}, {"date": "2020-07-30", "close": 32.0347, "volume": 22868839.0}, {"date": "2020-07-31", "close": 31.8253, "volume": 9840190.0}, {"date": "2020-08-03", "close": 31.586, "volume": 8409611.0}, {"date": "2020-08-04", "close": 31.5253, "volume": 8369471.0}, {"date": "2020-08-05", "close": 31.2353, "volume": 6183342.0}, {"date": "2020-08-06", "close": 31.0713, "volume": 7896341.0}, {"date": "2020-08-07", "close": 31.012, "volume": 6813642.0}, {"date": "2020-08-10", "close": 30.7433, "volume": 6370872.0}, {"date": "2020-08-11", "close": 30.268, "volume": 10626280.0}, {"date": "2020-08-12", "close": 30.9007, "volume": 6810042.0}, {"date": "2020-08-13", "close": 30.756, "volume": 5376042.0}, {"date": "2020-08-14", "close": 30.9033, "volume": 5070012.0}, {"date": "2020-08-17", "close": 31.2973, "volume": 5614977.0}, {"date": "2020-08-18", "close": 31.34, "volume": 7754111.0}, {"date": "2020-08-19", "close": 31.0707, "volume": 7742591.0}, {"date": "2020-08-20", "close": 30.7993, "volume": 7997366.0}, {"date": "2020-08-21", "close": 30.6887, "volume": 7562951.0}, {"date": "2020-08-24", "close": 30.9273, "volume": 6603402.0}, {"date": "2020-08-25", "close": 31.0627, "volume": 5905452.0}, {"date": "2020-08-26", "close": 30.8467, "volume": 4917733.0}, {"date": "2020-08-27", "close": 30.8387, "volume": 4973308.0}, {"date": "2020-08-28", "close": 30.8633, "volume": 5687427.0}, {"date": "2020-08-31", "close": 31.042, "volume": 7630421.0}, {"date": "2020-09-01", "close": 31.5467, "volume": 6920952.0}, {"date": "2020-09-02", "close": 32.1747, "volume": 7334861.0}, {"date": "2020-09-03", "close": 31.4633, "volume": 8778566.0}, {"date": "2020-09-04", "close": 31.4007, "volume": 7186496.0}, {"date": "2020-09-08", "close": 31.3607, "volume": 8359781.0}, {"date": "2020-09-09", "close": 31.752, "volume": 6151767.0}, {"date": "2020-09-10", "close": 31.2847, "volume": 5512962.0}, {"date": "2020-09-11", "close": 31.6433, "volume": 5019552.0}, {"date": "2020-09-14", "close": 31.8747, "volume": 5216862.0}, {"date": "2020-09-15", "close": 31.8273, "volume": 3679888.0}, {"date": "2020-09-16", "close": 31.328, "volume": 6311637.0}, {"date": "2020-09-17", "close": 31.1593, "volume": 6081912.0}, {"date": "2020-09-18", "close": 30.9267, "volume": 10168405.0}, {"date": "2020-09-21", "close": 30.264, "volume": 9685555.0}, {"date": "2020-09-22", "close": 30.36, "volume": 7956836.0}, {"date": "2020-09-23", "close": 29.908, "volume": 7767086.0}, {"date": "2020-09-24", "close": 29.598, "volume": 13111988.0}, {"date": "2020-09-25", "close": 29.6453, "volume": 6971727.0}, {"date": "2020-09-28", "close": 30.4893, "volume": 7285136.0}, {"date": "2020-09-29", "close": 30.2213, "volume": 6047772.0}, {"date": "2020-09-30", "close": 30.7387, "volume": 7737311.0}, {"date": "2020-10-01", "close": 30.904, "volume": 5782287.0}, {"date": "2020-10-02", "close": 30.5493, "volume": 5342712.0}, {"date": "2020-10-05", "close": 30.6327, "volume": 5249142.0}, {"date": "2020-10-06", "close": 29.6407, "volume": 7919561.0}, {"date": "2020-10-07", "close": 29.66, "volume": 7949171.0}, {"date": "2020-10-08", "close": 30.224, "volume": 5799132.0}, {"date": "2020-10-09", "close": 29.9587, "volume": 6311817.0}, {"date": "2020-10-12", "close": 30.5647, "volume": 7370711.0}, {"date": "2020-10-13", "close": 31.2967, "volume": 5922807.0}, {"date": "2020-10-14", "close": 30.9753, "volume": 6196452.0}, {"date": "2020-10-15", "close": 31.3, "volume": 5254497.0}, {"date": "2020-10-16", "close": 31.134, "volume": 6939102.0}, {"date": "2020-10-19", "close": 30.9167, "volume": 7094591.0}, {"date": "2020-10-20", "close": 31.2947, "volume": 6397872.0}, {"date": "2020-10-21", "close": 31.0667, "volume": 5271597.0}, {"date": "2020-10-22", "close": 30.4753, "volume": 6736242.0}, {"date": "2020-10-23", "close": 31.0953, "volume": 5633292.0}, {"date": "2020-10-26", "close": 30.3973, "volume": 6443877.0}, {"date": "2020-10-27", "close": 30.0147, "volume": 7992956.0}, {"date": "2020-10-28", "close": 29.4927, "volume": 9446605.0}, {"date": "2020-10-29", "close": 29.0887, "volume": 11969994.0}, {"date": "2020-10-30", "close": 29.1067, "volume": 10660945.0}, {"date": "2020-11-02", "close": 29.4307, "volume": 8358341.0}, {"date": "2020-11-03", "close": 29.9367, "volume": 7957556.0}, {"date": "2020-11-04", "close": 30.0307, "volume": 7737281.0}, {"date": "2020-11-05", "close": 30.0073, "volume": 9166015.0}, {"date": "2020-11-06", "close": 29.9007, "volume": 7797491.0}, {"date": "2020-11-09", "close": 30.336, "volume": 10157725.0}, {"date": "2020-11-10", "close": 30.4387, "volume": 7760006.0}, {"date": "2020-11-11", "close": 30.892, "volume": 7299041.0}, {"date": "2020-11-12", "close": 30.4553, "volume": 6718407.0}, {"date": "2020-11-13", "close": 30.7767, "volume": 5364477.0}, {"date": "2020-11-16", "close": 30.7487, "volume": 5488542.0}, {"date": "2020-11-17", "close": 30.022, "volume": 7401056.0}, {"date": "2020-11-18", "close": 30.302, "volume": 6668667.0}, {"date": "2020-11-19", "close": 30.0927, "volume": 5662317.0}, {"date": "2020-11-20", "close": 29.7853, "volume": 5655717.0}, {"date": "2020-11-23", "close": 29.4727, "volume": 7897856.0}, {"date": "2020-11-24", "close": 29.936, "volume": 10061185.0}, {"date": "2020-11-25", "close": 29.6093, "volume": 9018355.0}, {"date": "2020-11-27", "close": 29.5433, "volume": 4577548.0}, {"date": "2020-11-30", "close": 29.496, "volume": 9219565.0}, {"date": "2020-12-01", "close": 30.2373, "volume": 7783001.0}, {"date": "2020-12-02", "close": 29.494, "volume": 7928531.0}, {"date": "2020-12-03", "close": 29.7667, "volume": 6694992.0}, {"date": "2020-12-04", "close": 30.0, "volume": 4823968.0}, {"date": "2020-12-07", "close": 29.908, "volume": 5875107.0}, {"date": "2020-12-08", "close": 29.3333, "volume": 8901341.0}, {"date": "2020-12-09", "close": 29.6013, "volume": 13074953.0}, {"date": "2020-12-10", "close": 29.7333, "volume": 9948565.0}, {"date": "2020-12-11", "close": 29.8627, "volume": 9782455.0}, {"date": "2020-12-14", "close": 29.8367, "volume": 9779665.0}, {"date": "2020-12-15", "close": 29.9387, "volume": 9039310.0}, {"date": "2020-12-16", "close": 30.332, "volume": 9657235.0}, {"date": "2020-12-17", "close": 30.122, "volume": 9490975.0}, {"date": "2020-12-18", "close": 30.0767, "volume": 23632158.0}, {"date": "2020-12-21", "close": 30.1727, "volume": 7018766.0}, {"date": "2020-12-22", "close": 30.226, "volume": 8198981.0}, {"date": "2020-12-23", "close": 30.5287, "volume": 5562492.0}, {"date": "2020-12-24", "close": 30.784, "volume": 3858688.0}, {"date": "2020-12-28", "close": 30.4707, "volume": 8950526.0}, {"date": "2020-12-29", "close": 30.172, "volume": 6397632.0}, {"date": "2020-12-30", "close": 30.12, "volume": 3793153.0}, {"date": "2020-12-31", "close": 30.1713, "volume": 5427237.0}, {"date": "2021-01-04", "close": 30.2647, "volume": 8922431.0}, {"date": "2021-01-05", "close": 30.0853, "volume": 5959947.0}, {"date": "2021-01-06", "close": 31.012, "volume": 9923980.0}, {"date": "2021-01-07", "close": 31.3267, "volume": 7422236.0}, {"date": "2021-01-08", "close": 31.8613, "volume": 11804139.0}, {"date": "2021-01-11", "close": 32.2553, "volume": 8066531.0}, {"date": "2021-01-12", "close": 33.0267, "volume": 9895210.0}, {"date": "2021-01-13", "close": 32.1873, "volume": 6302127.0}, {"date": "2021-01-14", "close": 31.4333, "volume": 8444036.0}, {"date": "2021-01-15", "close": 31.1127, "volume": 18971046.0}, {"date": "2021-01-19", "close": 30.9293, "volume": 8077586.0}, {"date": "2021-01-20", "close": 31.0793, "volume": 6727317.0}, {"date": "2021-01-21", "close": 31.4007, "volume": 5913087.0}, {"date": "2021-01-22", "close": 30.4873, "volume": 7430591.0}, {"date": "2021-01-25", "close": 29.9967, "volume": 11931699.0}, {"date": "2021-01-26", "close": 30.3, "volume": 9460375.0}, {"date": "2021-01-27", "close": 28.558, "volume": 22942534.0}, {"date": "2021-01-28", "close": 28.822, "volume": 12613839.0}, {"date": "2021-01-29", "close": 28.3647, "volume": 13172558.0}, {"date": "2021-02-01", "close": 29.1027, "volume": 12057609.0}, {"date": "2021-02-02", "close": 29.6647, "volume": 11714034.0}, {"date": "2021-02-03", "close": 29.4987, "volume": 8833586.0}, {"date": "2021-02-04", "close": 30.1227, "volume": 8405126.0}, {"date": "2021-02-05", "close": 29.886, "volume": 9248725.0}, {"date": "2021-02-08", "close": 30.1667, "volume": 7298591.0}, {"date": "2021-02-09", "close": 30.218, "volume": 7646231.0}, {"date": "2021-02-10", "close": 30.4313, "volume": 10951060.0}, {"date": "2021-02-11", "close": 28.8773, "volume": 19146965.0}, {"date": "2021-02-12", "close": 28.87, "volume": 9121780.0}, {"date": "2021-02-16", "close": 29.5187, "volume": 11644614.0}, {"date": "2021-02-17", "close": 29.8307, "volume": 9465685.0}, {"date": "2021-02-18", "close": 30.568, "volume": 11022759.0}, {"date": "2021-02-19", "close": 30.694, "volume": 10298260.0}, {"date": "2021-02-22", "close": 30.4447, "volume": 7355111.0}, {"date": "2021-02-23", "close": 30.2647, "volume": 12703914.0}, {"date": "2021-02-24", "close": 30.3913, "volume": 8173826.0}, {"date": "2021-02-25", "close": 29.726, "volume": 13041428.0}, {"date": "2021-02-26", "close": 29.822, "volume": 11177244.0}, {"date": "2021-03-01", "close": 30.082, "volume": 9550105.0}, {"date": "2021-03-02", "close": 30.0907, "volume": 10431295.0}, {"date": "2021-03-03", "close": 30.3, "volume": 10847005.0}, {"date": "2021-03-04", "close": 30.0173, "volume": 11846619.0}, {"date": "2021-03-05", "close": 31.0567, "volume": 11228379.0}, {"date": "2021-03-08", "close": 31.5267, "volume": 10212745.0}, {"date": "2021-03-09", "close": 30.9947, "volume": 9167380.0}, {"date": "2021-03-10", "close": 31.5933, "volume": 6408582.0}, {"date": "2021-03-11", "close": 31.6233, "volume": 5730477.0}, {"date": "2021-03-12", "close": 32.176, "volume": 5878227.0}, {"date": "2021-03-15", "close": 32.2873, "volume": 5452257.0}, {"date": "2021-03-16", "close": 32.2613, "volume": 5211897.0}, {"date": "2021-03-17", "close": 32.1987, "volume": 6695967.0}, {"date": "2021-03-18", "close": 32.1453, "volume": 6862977.0}, {"date": "2021-03-19", "close": 32.54, "volume": 19442360.0}, {"date": "2021-03-22", "close": 32.7227, "volume": 10299685.0}, {"date": "2021-03-23", "close": 32.3527, "volume": 7586156.0}, {"date": "2021-03-24", "close": 32.5907, "volume": 6978807.0}, {"date": "2021-03-25", "close": 33.132, "volume": 7084901.0}, {"date": "2021-03-26", "close": 33.7827, "volume": 9342370.0}, {"date": "2021-03-29", "close": 33.8687, "volume": 7646171.0}, {"date": "2021-03-30", "close": 33.942, "volume": 7783646.0}, {"date": "2021-03-31", "close": 33.8167, "volume": 10085515.0}, {"date": "2021-04-01", "close": 33.8547, "volume": 5432247.0}, {"date": "2021-04-05", "close": 33.9407, "volume": 8955086.0}, {"date": "2021-04-06", "close": 34.284, "volume": 6613332.0}, {"date": "2021-04-07", "close": 34.176, "volume": 3915508.0}, {"date": "2021-04-08", "close": 33.8814, "volume": 5416302.0}, {"date": "2021-04-09", "close": 34.4474, "volume": 6345207.0}, {"date": "2021-04-12", "close": 34.638, "volume": 7904981.0}, {"date": "2021-04-13", "close": 34.3594, "volume": 5506092.0}, {"date": "2021-04-14", "close": 34.5127, "volume": 5386572.0}, {"date": "2021-04-15", "close": 34.7994, "volume": 7553726.0}, {"date": "2021-04-16", "close": 35.368, "volume": 14927408.0}, {"date": "2021-04-19", "close": 35.5847, "volume": 7816106.0}, {"date": "2021-04-20", "close": 35.7514, "volume": 7640351.0}, {"date": "2021-04-21", "close": 35.5507, "volume": 5574987.0}, {"date": "2021-04-22", "close": 35.3054, "volume": 5711247.0}, {"date": "2021-04-23", "close": 35.5074, "volume": 4859023.0}, {"date": "2021-04-26", "close": 35.0794, "volume": 4320148.0}, {"date": "2021-04-27", "close": 35.51, "volume": 5425362.0}, {"date": "2021-04-28", "close": 35.2634, "volume": 7233926.0}, {"date": "2021-04-29", "close": 36.478, "volume": 11920464.0}, {"date": "2021-04-30", "close": 36.8587, "volume": 10022230.0}, {"date": "2021-05-03", "close": 36.9974, "volume": 8196236.0}, {"date": "2021-05-04", "close": 37.3254, "volume": 8550986.0}, {"date": "2021-05-05", "close": 37.3394, "volume": 8412296.0}, {"date": "2021-05-06", "close": 37.4147, "volume": 6781512.0}, {"date": "2021-05-07", "close": 37.488, "volume": 7069091.0}, {"date": "2021-05-10", "close": 37.498, "volume": 7286771.0}, {"date": "2021-05-11", "close": 37.322, "volume": 8190401.0}, {"date": "2021-05-12", "close": 36.552, "volume": 7968416.0}, {"date": "2021-05-13", "close": 36.9614, "volume": 7713041.0}, {"date": "2021-05-14", "close": 36.8887, "volume": 9549115.0}, {"date": "2021-05-17", "close": 36.8774, "volume": 6692412.0}, {"date": "2021-05-18", "close": 36.538, "volume": 6764817.0}, {"date": "2021-05-19", "close": 36.1647, "volume": 6361092.0}, {"date": "2021-05-20", "close": 36.4347, "volume": 5144682.0}, {"date": "2021-05-21", "close": 36.28, "volume": 9097060.0}, {"date": "2021-05-24", "close": 35.792, "volume": 4771798.0}, {"date": "2021-05-25", "close": 35.6534, "volume": 7803641.0}, {"date": "2021-05-26", "close": 35.4147, "volume": 6928032.0}, {"date": "2021-05-27", "close": 35.2734, "volume": 9266065.0}, {"date": "2021-05-28", "close": 35.6747, "volume": 8946611.0}, {"date": "2021-06-01", "close": 35.8434, "volume": 5960967.0}, {"date": "2021-06-02", "close": 35.574, "volume": 6704757.0}, {"date": "2021-06-03", "close": 35.22, "volume": 5665137.0}, {"date": "2021-06-04", "close": 35.106, "volume": 4861738.0}, {"date": "2021-06-07", "close": 35.0294, "volume": 7110566.0}, {"date": "2021-06-08", "close": 35.2707, "volume": 7435721.0}, {"date": "2021-06-09", "close": 35.1987, "volume": 5179722.0}, {"date": "2021-06-10", "close": 35.1827, "volume": 4867528.0}, {"date": "2021-06-11", "close": 35.6507, "volume": 6725592.0}, {"date": "2021-06-14", "close": 35.4947, "volume": 5838387.0}, {"date": "2021-06-15", "close": 35.6714, "volume": 5938722.0}, {"date": "2021-06-16", "close": 35.632, "volume": 6669927.0}, {"date": "2021-06-17", "close": 35.836, "volume": 9305110.0}, {"date": "2021-06-18", "close": 35.806, "volume": 12922899.0}, {"date": "2021-06-21", "close": 36.4667, "volume": 6073122.0}, {"date": "2021-06-22", "close": 36.7767, "volume": 5859852.0}, {"date": "2021-06-23", "close": 36.6567, "volume": 5282607.0}, {"date": "2021-06-24", "close": 36.6414, "volume": 6812532.0}, {"date": "2021-06-25", "close": 37.144, "volume": 24586428.0}, {"date": "2021-06-28", "close": 37.438, "volume": 5581152.0}, {"date": "2021-06-29", "close": 37.6647, "volume": 4636333.0}, {"date": "2021-06-30", "close": 37.7474, "volume": 4510468.0}, {"date": "2021-07-01", "close": 38.3587, "volume": 5272257.0}, {"date": "2021-07-02", "close": 38.792, "volume": 4127323.0}, {"date": "2021-07-06", "close": 38.6787, "volume": 6409122.0}, {"date": "2021-07-07", "close": 39.0067, "volume": 6766512.0}, {"date": "2021-07-08", "close": 38.7687, "volume": 4552438.0}, {"date": "2021-07-09", "close": 39.4434, "volume": 4159618.0}, {"date": "2021-07-12", "close": 39.434, "volume": 5624352.0}, {"date": "2021-07-13", "close": 39.3, "volume": 4311898.0}, {"date": "2021-07-14", "close": 39.6694, "volume": 3635848.0}, {"date": "2021-07-15", "close": 39.8307, "volume": 5173257.0}, {"date": "2021-07-16", "close": 40.0867, "volume": 5231067.0}, {"date": "2021-07-19", "close": 39.63, "volume": 5683752.0}, {"date": "2021-07-20", "close": 40.492, "volume": 8151371.0}, {"date": "2021-07-21", "close": 40.2927, "volume": 4793848.0}, {"date": "2021-07-22", "close": 40.6027, "volume": 3414028.0}, {"date": "2021-07-23", "close": 41.3947, "volume": 4148068.0}, {"date": "2021-07-26", "close": 41.304, "volume": 5191302.0}, {"date": "2021-07-27", "close": 41.098, "volume": 5318592.0}, {"date": "2021-07-28", "close": 40.6394, "volume": 6764172.0}, {"date": "2021-07-29", "close": 39.7547, "volume": 10011850.0}, {"date": "2021-07-30", "close": 40.256, "volume": 7433171.0}, {"date": "2021-08-02", "close": 40.0754, "volume": 8667956.0}, {"date": "2021-08-03", "close": 40.8334, "volume": 7505531.0}, {"date": "2021-08-04", "close": 40.3887, "volume": 4066153.0}, {"date": "2021-08-05", "close": 40.3434, "volume": 4356868.0}, {"date": "2021-08-06", "close": 40.23, "volume": 6223737.0}, {"date": "2021-08-09", "close": 39.9067, "volume": 4887193.0}, {"date": "2021-08-10", "close": 40.0434, "volume": 6970542.0}, {"date": "2021-08-11", "close": 40.0787, "volume": 6566862.0}, {"date": "2021-08-12", "close": 39.7954, "volume": 6272907.0}, {"date": "2021-08-13", "close": 39.602, "volume": 3907663.0}, {"date": "2021-08-16", "close": 40.26, "volume": 5252757.0}, {"date": "2021-08-17", "close": 39.9847, "volume": 5465247.0}, {"date": "2021-08-18", "close": 39.9227, "volume": 4767163.0}, {"date": "2021-08-19", "close": 40.142, "volume": 4354693.0}, {"date": "2021-08-20", "close": 40.4274, "volume": 4438738.0}, {"date": "2021-08-23", "close": 40.1734, "volume": 5398812.0}, {"date": "2021-08-24", "close": 39.96, "volume": 4935418.0}, {"date": "2021-08-25", "close": 40.4714, "volume": 5353947.0}, {"date": "2021-08-26", "close": 40.0187, "volume": 4047088.0}, {"date": "2021-08-27", "close": 39.4607, "volume": 5673507.0}, {"date": "2021-08-30", "close": 39.7767, "volume": 5650182.0}, {"date": "2021-08-31", "close": 39.6054, "volume": 7903271.0}, {"date": "2021-09-01", "close": 39.5027, "volume": 6453027.0}, {"date": "2021-09-02", "close": 38.588, "volume": 12230784.0}, {"date": "2021-09-03", "close": 38.9867, "volume": 7203056.0}, {"date": "2021-09-07", "close": 38.7107, "volume": 5281437.0}, {"date": "2021-09-08", "close": 39.4267, "volume": 6186162.0}, {"date": "2021-09-09", "close": 39.4774, "volume": 5443287.0}, {"date": "2021-09-10", "close": 39.4907, "volume": 5741637.0}, {"date": "2021-09-13", "close": 39.1587, "volume": 5659017.0}, {"date": "2021-09-14", "close": 39.39, "volume": 5019042.0}, {"date": "2021-09-15", "close": 40.0614, "volume": 5931342.0}, {"date": "2021-09-16", "close": 40.4587, "volume": 4466293.0}, {"date": "2021-09-17", "close": 39.956, "volume": 14599088.0}, {"date": "2021-09-20", "close": 39.934, "volume": 8945501.0}, {"date": "2021-09-21", "close": 40.4814, "volume": 5884647.0}, {"date": "2021-09-22", "close": 41.3507, "volume": 7553816.0}, {"date": "2021-09-23", "close": 41.7554, "volume": 6152322.0}, {"date": "2021-09-24", "close": 41.7027, "volume": 4376143.0}, {"date": "2021-09-27", "close": 41.5787, "volume": 5427012.0}, {"date": "2021-09-28", "close": 40.8707, "volume": 6963312.0}, {"date": "2021-09-29", "close": 41.7334, "volume": 4581778.0}, {"date": "2021-09-30", "close": 40.7374, "volume": 6897132.0}, {"date": "2021-10-01", "close": 40.296, "volume": 5081232.0}, {"date": "2021-10-04", "close": 39.8854, "volume": 8973461.0}, {"date": "2021-10-05", "close": 40.508, "volume": 8590616.0}, {"date": "2021-10-06", "close": 40.862, "volume": 7130576.0}, {"date": "2021-10-07", "close": 40.788, "volume": 6285462.0}, {"date": "2021-10-08", "close": 40.6834, "volume": 6983937.0}, {"date": "2021-10-11", "close": 40.348, "volume": 4026238.0}, {"date": "2021-10-12", "close": 40.5947, "volume": 3150163.0}, {"date": "2021-10-13", "close": 40.8227, "volume": 3993913.0}, {"date": "2021-10-14", "close": 41.6754, "volume": 4328953.0}, {"date": "2021-10-15", "close": 41.9327, "volume": 5245512.0}, {"date": "2021-10-18", "close": 42.5554, "volume": 7173251.0}, {"date": "2021-10-19", "close": 42.5494, "volume": 5161077.0}, {"date": "2021-10-20", "close": 42.9607, "volume": 4933273.0}, {"date": "2021-10-21", "close": 44.2167, "volume": 4826023.0}, {"date": "2021-10-22", "close": 44.238, "volume": 4227478.0}, {"date": "2021-10-25", "close": 44.0894, "volume": 6142287.0}, {"date": "2021-10-26", "close": 43.89, "volume": 4685803.0}, {"date": "2021-10-27", "close": 43.3967, "volume": 9311620.0}, {"date": "2021-10-28", "close": 41.6534, "volume": 14274233.0}, {"date": "2021-10-29", "close": 41.488, "volume": 8284016.0}, {"date": "2021-11-01", "close": 41.3154, "volume": 8035826.0}, {"date": "2021-11-02", "close": 41.4067, "volume": 8884316.0}, {"date": "2021-11-03", "close": 41.438, "volume": 6541857.0}, {"date": "2021-11-04", "close": 42.258, "volume": 7986341.0}, {"date": "2021-11-05", "close": 42.5387, "volume": 4678363.0}, {"date": "2021-11-08", "close": 42.344, "volume": 3582493.0}, {"date": "2021-11-09", "close": 42.8967, "volume": 4377178.0}, {"date": "2021-11-10", "close": 43.198, "volume": 4013233.0}, {"date": "2021-11-11", "close": 43.006, "volume": 3601213.0}, {"date": "2021-11-12", "close": 43.2654, "volume": 3823363.0}, {"date": "2021-11-15", "close": 43.3174, "volume": 3553948.0}, {"date": "2021-11-16", "close": 43.4667, "volume": 6471222.0}, {"date": "2021-11-17", "close": 42.7314, "volume": 5665377.0}, {"date": "2021-11-18", "close": 43.0634, "volume": 4981513.0}, {"date": "2021-11-19", "close": 42.4114, "volume": 5505057.0}, {"date": "2021-11-22", "close": 42.678, "volume": 6178377.0}, {"date": "2021-11-23", "close": 43.4207, "volume": 4289848.0}, {"date": "2021-11-24", "close": 43.1007, "volume": 4547908.0}, {"date": "2021-11-26", "close": 42.382, "volume": 3836773.0}, {"date": "2021-11-29", "close": 42.9434, "volume": 4736953.0}, {"date": "2021-11-30", "close": 42.544, "volume": 10349695.0}, {"date": "2021-12-01", "close": 42.4494, "volume": 6815277.0}, {"date": "2021-12-02", "close": 43.8234, "volume": 8412836.0}, {"date": "2021-12-03", "close": 43.9454, "volume": 7006076.0}, {"date": "2021-12-06", "close": 44.0954, "volume": 5935257.0}, {"date": "2021-12-07", "close": 44.8527, "volume": 7239941.0}, {"date": "2021-12-08", "close": 44.9814, "volume": 5942697.0}, {"date": "2021-12-09", "close": 44.8, "volume": 4455598.0}, {"date": "2021-12-10", "close": 45.4914, "volume": 3915553.0}, {"date": "2021-12-13", "close": 44.784, "volume": 6442167.0}, {"date": "2021-12-14", "close": 44.4907, "volume": 7798631.0}, {"date": "2021-12-15", "close": 45.814, "volume": 6377202.0}, {"date": "2021-12-16", "close": 45.8314, "volume": 7083881.0}, {"date": "2021-12-17", "close": 45.0714, "volume": 16071637.0}, {"date": "2021-12-20", "close": 44.8394, "volume": 7341626.0}, {"date": "2021-12-21", "close": 44.9814, "volume": 5753982.0}, {"date": "2021-12-22", "close": 45.43, "volume": 5064222.0}, {"date": "2021-12-23", "close": 45.2947, "volume": 3925573.0}, {"date": "2021-12-27", "close": 46.1627, "volume": 4816243.0}, {"date": "2021-12-28", "close": 46.458, "volume": 3653473.0}, {"date": "2021-12-29", "close": 47.2094, "volume": 3791308.0}, {"date": "2021-12-30", "close": 46.7847, "volume": 3438493.0}, {"date": "2021-12-31", "close": 47.082, "volume": 5728722.0}, {"date": "2022-01-03", "close": 46.396, "volume": 5389992.0}, {"date": "2022-01-04", "close": 46.5907, "volume": 6015642.0}, {"date": "2022-01-05", "close": 45.6887, "volume": 6781497.0}, {"date": "2022-01-06", "close": 46.6814, "volume": 6092817.0}, {"date": "2022-01-07", "close": 45.4834, "volume": 5266167.0}, {"date": "2022-01-10", "close": 45.0054, "volume": 6850647.0}, {"date": "2022-01-11", "close": 45.44, "volume": 6127872.0}, {"date": "2022-01-12", "close": 45.5734, "volume": 5313207.0}, {"date": "2022-01-13", "close": 45.8494, "volume": 4382143.0}, {"date": "2022-01-14", "close": 45.258, "volume": 8856986.0}, {"date": "2022-01-18", "close": 44.378, "volume": 8147246.0}, {"date": "2022-01-19", "close": 43.9727, "volume": 8069786.0}, {"date": "2022-01-20", "close": 43.204, "volume": 7426301.0}, {"date": "2022-01-21", "close": 42.3947, "volume": 13460183.0}, {"date": "2022-01-24", "close": 43.8514, "volume": 9106705.0}, {"date": "2022-01-25", "close": 43.0914, "volume": 10295950.0}, {"date": "2022-01-26", "close": 42.0547, "volume": 10573315.0}, {"date": "2022-01-27", "close": 42.3114, "volume": 7495286.0}, {"date": "2022-01-28", "close": 42.9014, "volume": 10225480.0}, {"date": "2022-01-31", "close": 43.45, "volume": 9126505.0}, {"date": "2022-02-01", "close": 43.7994, "volume": 6614037.0}, {"date": "2022-02-02", "close": 44.828, "volume": 8456726.0}, {"date": "2022-02-03", "close": 44.032, "volume": 7681166.0}, {"date": "2022-02-04", "close": 43.0954, "volume": 7397906.0}, {"date": "2022-02-07", "close": 42.2687, "volume": 7696721.0}, {"date": "2022-02-08", "close": 42.4754, "volume": 7219991.0}, {"date": "2022-02-09", "close": 42.6814, "volume": 10035685.0}, {"date": "2022-02-10", "close": 43.8967, "volume": 19372310.0}, {"date": "2022-02-11", "close": 44.552, "volume": 10325605.0}, {"date": "2022-02-14", "close": 44.0694, "volume": 11746914.0}, {"date": "2022-02-15", "close": 44.984, "volume": 10068475.0}, {"date": "2022-02-16", "close": 45.2294, "volume": 8820761.0}, {"date": "2022-02-17", "close": 44.996, "volume": 9033520.0}, {"date": "2022-02-18", "close": 45.1307, "volume": 8541851.0}, {"date": "2022-02-22", "close": 43.4807, "volume": 14626088.0}, {"date": "2022-02-23", "close": 42.1167, "volume": 9396010.0}, {"date": "2022-02-24", "close": 42.4774, "volume": 9303175.0}, {"date": "2022-02-25", "close": 43.6474, "volume": 6060327.0}, {"date": "2022-02-28", "close": 43.2827, "volume": 10937590.0}, {"date": "2022-03-01", "close": 43.768, "volume": 11231049.0}, {"date": "2022-03-02", "close": 45.058, "volume": 8711951.0}, {"date": "2022-03-03", "close": 45.6127, "volume": 11166714.0}, {"date": "2022-03-04", "close": 44.9394, "volume": 10879795.0}, {"date": "2022-03-07", "close": 44.0287, "volume": 8614571.0}, {"date": "2022-03-08", "close": 43.678, "volume": 8769656.0}, {"date": "2022-03-09", "close": 44.98, "volume": 7404491.0}, {"date": "2022-03-10", "close": 45.0387, "volume": 6815127.0}, {"date": "2022-03-11", "close": 45.0074, "volume": 6072807.0}, {"date": "2022-03-14", "close": 44.988, "volume": 10895950.0}, {"date": "2022-03-15", "close": 46.3894, "volume": 9051190.0}, {"date": "2022-03-16", "close": 46.724, "volume": 8865986.0}, {"date": "2022-03-17", "close": 46.7547, "volume": 7319666.0}, {"date": "2022-03-18", "close": 45.9987, "volume": 14375888.0}, {"date": "2022-03-21", "close": 45.698, "volume": 7728191.0}, {"date": "2022-03-22", "close": 45.8, "volume": 8516486.0}, {"date": "2022-03-23", "close": 45.8834, "volume": 10057435.0}, {"date": "2022-03-24", "close": 46.6827, "volume": 9186820.0}, {"date": "2022-03-25", "close": 46.8907, "volume": 7825361.0}, {"date": "2022-03-28", "close": 45.77, "volume": 8681801.0}, {"date": "2022-03-29", "close": 46.8347, "volume": 8072816.0}, {"date": "2022-03-30", "close": 46.4354, "volume": 7263221.0}, {"date": "2022-03-31", "close": 45.664, "volume": 8454521.0}, {"date": "2022-04-01", "close": 44.4954, "volume": 7983431.0}, {"date": "2022-04-04", "close": 45.79, "volume": 7987916.0}, {"date": "2022-04-05", "close": 46.0327, "volume": 9942625.0}, {"date": "2022-04-06", "close": 46.7427, "volume": 7447151.0}, {"date": "2022-04-07", "close": 48.4554, "volume": 11257434.0}, {"date": "2022-04-08", "close": 49.098, "volume": 7150136.0}, {"date": "2022-04-11", "close": 48.2627, "volume": 5473302.0}, {"date": "2022-04-12", "close": 47.8367, "volume": 6840192.0}, {"date": "2022-04-13", "close": 48.2734, "volume": 5768742.0}, {"date": "2022-04-14", "close": 47.592, "volume": 6118272.0}, {"date": "2022-04-18", "close": 48.108, "volume": 7045901.0}, {"date": "2022-04-19", "close": 48.686, "volume": 7128101.0}, {"date": "2022-04-20", "close": 49.5907, "volume": 6475227.0}, {"date": "2022-04-21", "close": 48.5434, "volume": 6504852.0}, {"date": "2022-04-22", "close": 47.1847, "volume": 7245926.0}, {"date": "2022-04-25", "close": 47.5614, "volume": 7068551.0}, {"date": "2022-04-26", "close": 47.6167, "volume": 8269646.0}, {"date": "2022-04-27", "close": 47.5527, "volume": 9658690.0}, {"date": "2022-04-28", "close": 41.552, "volume": 29836710.0}, {"date": "2022-04-29", "close": 40.4367, "volume": 17240811.0}, {"date": "2022-05-02", "close": 40.71, "volume": 13764518.0}, {"date": "2022-05-03", "close": 40.2327, "volume": 10149640.0}, {"date": "2022-05-04", "close": 41.872, "volume": 12252684.0}, {"date": "2022-05-05", "close": 40.2367, "volume": 10246435.0}, {"date": "2022-05-06", "close": 40.56, "volume": 10252180.0}, {"date": "2022-05-09", "close": 40.6714, "volume": 13089533.0}, {"date": "2022-05-10", "close": 40.7874, "volume": 12641679.0}, {"date": "2022-05-11", "close": 40.502, "volume": 12153204.0}, {"date": "2022-05-12", "close": 41.4894, "volume": 11563614.0}, {"date": "2022-05-13", "close": 42.3747, "volume": 8919221.0}, {"date": "2022-05-16", "close": 42.5887, "volume": 8491736.0}, {"date": "2022-05-17", "close": 43.2227, "volume": 8005061.0}, {"date": "2022-05-18", "close": 39.9914, "volume": 14455808.0}, {"date": "2022-05-19", "close": 40.102, "volume": 12083154.0}, {"date": "2022-05-20", "close": 38.1714, "volume": 22702954.0}, {"date": "2022-05-23", "close": 38.6074, "volume": 13136888.0}, {"date": "2022-05-24", "close": 40.5454, "volume": 11533584.0}, {"date": "2022-05-25", "close": 41.0527, "volume": 10351795.0}, {"date": "2022-05-26", "close": 42.61, "volume": 7883876.0}, {"date": "2022-05-27", "close": 43.156, "volume": 7702781.0}, {"date": "2022-05-31", "close": 42.478, "volume": 9889480.0}, {"date": "2022-06-01", "close": 41.6407, "volume": 8174171.0}, {"date": "2022-06-02", "close": 42.2747, "volume": 7532201.0}, {"date": "2022-06-03", "close": 42.1074, "volume": 5262177.0}, {"date": "2022-06-06", "close": 42.52, "volume": 4719808.0}, {"date": "2022-06-07", "close": 42.3227, "volume": 4960573.0}, {"date": "2022-06-08", "close": 41.6554, "volume": 6089742.0}, {"date": "2022-06-09", "close": 41.2754, "volume": 8189996.0}, {"date": "2022-06-10", "close": 40.496, "volume": 7882571.0}, {"date": "2022-06-13", "close": 39.618, "volume": 11266134.0}, {"date": "2022-06-14", "close": 39.7794, "volume": 8221751.0}, {"date": "2022-06-15", "close": 39.934, "volume": 7299071.0}, {"date": "2022-06-16", "close": 39.0, "volume": 9601360.0}, {"date": "2022-06-17", "close": 39.1147, "volume": 16387312.0}, {"date": "2022-06-21", "close": 39.8234, "volume": 8235716.0}, {"date": "2022-06-22", "close": 40.588, "volume": 9318145.0}, {"date": "2022-06-23", "close": 41.8794, "volume": 9956365.0}, {"date": "2022-06-24", "close": 42.604, "volume": 13175063.0}, {"date": "2022-06-27", "close": 42.7414, "volume": 7155296.0}, {"date": "2022-06-28", "close": 42.0347, "volume": 6864522.0}, {"date": "2022-06-29", "close": 42.4754, "volume": 9525745.0}, {"date": "2022-06-30", "close": 42.1174, "volume": 9543340.0}, {"date": "2022-07-01", "close": 42.4054, "volume": 7987166.0}, {"date": "2022-07-05", "close": 43.1674, "volume": 6965397.0}, {"date": "2022-07-06", "close": 43.85, "volume": 7247081.0}, {"date": "2022-07-07", "close": 44.108, "volume": 7650071.0}, {"date": "2022-07-08", "close": 43.8587, "volume": 7202291.0}, {"date": "2022-07-11", "close": 43.6867, "volume": 4737568.0}, {"date": "2022-07-12", "close": 43.5527, "volume": 5201652.0}, {"date": "2022-07-13", "close": 44.4774, "volume": 5427687.0}, {"date": "2022-07-14", "close": 44.9187, "volume": 5359662.0}, {"date": "2022-07-15", "close": 45.5467, "volume": 5852937.0}, {"date": "2022-07-18", "close": 44.8494, "volume": 5759877.0}, {"date": "2022-07-19", "close": 45.9547, "volume": 5445942.0}, {"date": "2022-07-20", "close": 45.9974, "volume": 6175032.0}, {"date": "2022-07-21", "close": 45.724, "volume": 7139096.0}, {"date": "2022-07-22", "close": 45.88, "volume": 5076597.0}, {"date": "2022-07-25", "close": 45.68, "volume": 4893733.0}, {"date": "2022-07-26", "close": 45.0234, "volume": 8348651.0}, {"date": "2022-07-27", "close": 45.96, "volume": 11633229.0}, {"date": "2022-07-28", "close": 47.134, "volume": 12787344.0}, {"date": "2022-07-29", "close": 46.906, "volume": 7089626.0}, {"date": "2022-08-01", "close": 47.266, "volume": 6636477.0}, {"date": "2022-08-02", "close": 47.2314, "volume": 6740742.0}, {"date": "2022-08-03", "close": 47.0247, "volume": 7119551.0}, {"date": "2022-08-04", "close": 47.128, "volume": 7094741.0}, {"date": "2022-08-05", "close": 47.2674, "volume": 4956448.0}, {"date": "2022-08-08", "close": 47.4847, "volume": 4840438.0}, {"date": "2022-08-09", "close": 47.8014, "volume": 10008175.0}, {"date": "2022-08-10", "close": 47.9887, "volume": 8419541.0}, {"date": "2022-08-11", "close": 47.9607, "volume": 6128112.0}, {"date": "2022-08-12", "close": 48.7727, "volume": 7734176.0}, {"date": "2022-08-15", "close": 49.1974, "volume": 4658038.0}, {"date": "2022-08-16", "close": 49.506, "volume": 7135691.0}, {"date": "2022-08-17", "close": 49.584, "volume": 6368862.0}, {"date": "2022-08-18", "close": 49.1147, "volume": 4567123.0}, {"date": "2022-08-19", "close": 49.1034, "volume": 5061747.0}, {"date": "2022-08-22", "close": 48.292, "volume": 5097522.0}, {"date": "2022-08-23", "close": 48.006, "volume": 4127398.0}, {"date": "2022-08-24", "close": 47.414, "volume": 7870661.0}, {"date": "2022-08-25", "close": 47.582, "volume": 6221427.0}, {"date": "2022-08-26", "close": 46.586, "volume": 5531082.0}, {"date": "2022-08-29", "close": 46.9847, "volume": 6527892.0}, {"date": "2022-08-30", "close": 46.5507, "volume": 6014082.0}, {"date": "2022-08-31", "close": 46.4747, "volume": 6531267.0}, {"date": "2022-09-01", "close": 47.098, "volume": 5542662.0}, {"date": "2022-09-02", "close": 46.8467, "volume": 6316272.0}, {"date": "2022-09-06", "close": 47.1687, "volume": 7018121.0}, {"date": "2022-09-07", "close": 48.294, "volume": 6591537.0}, {"date": "2022-09-08", "close": 48.576, "volume": 4510513.0}, {"date": "2022-09-09", "close": 48.068, "volume": 5285412.0}, {"date": "2022-09-12", "close": 48.4947, "volume": 7074026.0}, {"date": "2022-09-13", "close": 46.3787, "volume": 8440301.0}, {"date": "2022-09-14", "close": 45.962, "volume": 7191746.0}, {"date": "2022-09-15", "close": 45.9247, "volume": 7445051.0}, {"date": "2022-09-16", "close": 46.234, "volume": 16401247.0}, {"date": "2022-09-19", "close": 46.352, "volume": 12131619.0}, {"date": "2022-09-20", "close": 46.738, "volume": 6785757.0}, {"date": "2022-09-21", "close": 46.3617, "volume": 7301726.0}, {"date": "2022-09-22", "close": 46.2374, "volume": 5785362.0}, {"date": "2022-09-23", "close": 45.882, "volume": 6929547.0}, {"date": "2022-09-26", "close": 46.248, "volume": 8007956.0}, {"date": "2022-09-27", "close": 46.2127, "volume": 7547111.0}, {"date": "2022-09-28", "close": 47.842, "volume": 8002691.0}, {"date": "2022-09-29", "close": 47.4507, "volume": 6673032.0}, {"date": "2022-09-30", "close": 46.89, "volume": 7757921.0}, {"date": "2022-10-03", "close": 47.8794, "volume": 7170791.0}, {"date": "2022-10-04", "close": 48.6474, "volume": 7580576.0}, {"date": "2022-10-05", "close": 48.806, "volume": 5237367.0}, {"date": "2022-10-06", "close": 48.8274, "volume": 4512898.0}, {"date": "2022-10-07", "close": 47.3847, "volume": 7000181.0}, {"date": "2022-10-10", "close": 48.3047, "volume": 5634897.0}, {"date": "2022-10-11", "close": 48.7267, "volume": 9796165.0}, {"date": "2022-10-12", "close": 48.504, "volume": 6044157.0}, {"date": "2022-10-13", "close": 49.1987, "volume": 7877681.0}, {"date": "2022-10-14", "close": 48.794, "volume": 7298876.0}, {"date": "2022-10-17", "close": 49.0847, "volume": 7189991.0}, {"date": "2022-10-18", "close": 49.474, "volume": 5741367.0}, {"date": "2022-10-19", "close": 49.1814, "volume": 5592747.0}, {"date": "2022-10-20", "close": 48.728, "volume": 6418302.0}, {"date": "2022-10-21", "close": 49.6047, "volume": 6274152.0}, {"date": "2022-10-24", "close": 51.2307, "volume": 8712716.0}, {"date": "2022-10-25", "close": 51.7154, "volume": 9780070.0}, {"date": "2022-10-26", "close": 51.8307, "volume": 11022684.0}, {"date": "2022-10-27", "close": 54.2147, "volume": 14197178.0}, {"date": "2022-10-28", "close": 55.7534, "volume": 8512676.0}, {"date": "2022-10-31", "close": 55.8114, "volume": 8023361.0}, {"date": "2022-11-01", "close": 55.6, "volume": 8430326.0}, {"date": "2022-11-02", "close": 54.3407, "volume": 10359880.0}, {"date": "2022-11-03", "close": 54.6247, "volume": 5094942.0}, {"date": "2022-11-04", "close": 54.3827, "volume": 7101731.0}, {"date": "2022-11-07", "close": 55.3467, "volume": 5597142.0}, {"date": "2022-11-08", "close": 55.5674, "volume": 4642768.0}, {"date": "2022-11-09", "close": 55.2467, "volume": 6414087.0}, {"date": "2022-11-10", "close": 56.2567, "volume": 7015841.0}, {"date": "2022-11-11", "close": 54.3734, "volume": 9784510.0}, {"date": "2022-11-14", "close": 54.9947, "volume": 8433791.0}, {"date": "2022-11-15", "close": 55.008, "volume": 8525081.0}, {"date": "2022-11-16", "close": 55.5987, "volume": 9469015.0}, {"date": "2022-11-17", "close": 55.332, "volume": 5373267.0}, {"date": "2022-11-18", "close": 55.8847, "volume": 5992452.0}, {"date": "2022-11-21", "close": 56.426, "volume": 7404761.0}, {"date": "2022-11-22", "close": 56.8087, "volume": 4992808.0}, {"date": "2022-11-23", "close": 56.7214, "volume": 3387013.0}, {"date": "2022-11-25", "close": 57.0647, "volume": 2313029.0}, {"date": "2022-11-28", "close": 56.8374, "volume": 6344637.0}, {"date": "2022-11-29", "close": 56.6487, "volume": 6174732.0}, {"date": "2022-11-30", "close": 57.636, "volume": 11962494.0}, {"date": "2022-12-01", "close": 57.1454, "volume": 5092962.0}, {"date": "2022-12-02", "close": 57.2274, "volume": 5484807.0}, {"date": "2022-12-05", "close": 56.2067, "volume": 4974178.0}, {"date": "2022-12-06", "close": 55.3107, "volume": 10226245.0}, {"date": "2022-12-07", "close": 55.2527, "volume": 8371676.0}, {"date": "2022-12-08", "close": 55.7574, "volume": 4861348.0}, {"date": "2022-12-09", "close": 55.1867, "volume": 4907773.0}, {"date": "2022-12-12", "close": 55.6234, "volume": 5143467.0}, {"date": "2022-12-13", "close": 54.584, "volume": 7816211.0}, {"date": "2022-12-14", "close": 54.3, "volume": 7942781.0}, {"date": "2022-12-15", "close": 53.8134, "volume": 7289786.0}, {"date": "2022-12-16", "close": 54.118, "volume": 17709861.0}, {"date": "2022-12-19", "close": 54.4287, "volume": 7859741.0}, {"date": "2022-12-20", "close": 54.9087, "volume": 6484197.0}, {"date": "2022-12-21", "close": 55.5747, "volume": 5979462.0}, {"date": "2022-12-22", "close": 54.9187, "volume": 5588862.0}, {"date": "2022-12-23", "close": 55.57, "volume": 2826044.0}, {"date": "2022-12-27", "close": 56.256, "volume": 3977518.0}, {"date": "2022-12-28", "close": 56.308, "volume": 5012292.0}, {"date": "2022-12-29", "close": 56.244, "volume": 3985678.0}, {"date": "2022-12-30", "close": 56.2687, "volume": 4261213.0}, {"date": "2023-01-03", "close": 56.048, "volume": 6832392.0}, {"date": "2023-01-04", "close": 55.116, "volume": 7488371.0}, {"date": "2023-01-05", "close": 55.6194, "volume": 5499582.0}, {"date": "2023-01-06", "close": 56.168, "volume": 6303357.0}, {"date": "2023-01-09", "close": 55.2474, "volume": 5019507.0}, {"date": "2023-01-10", "close": 55.1254, "volume": 5262687.0}, {"date": "2023-01-11", "close": 55.0334, "volume": 5097597.0}, {"date": "2023-01-12", "close": 54.0567, "volume": 7768241.0}, {"date": "2023-01-13", "close": 54.3647, "volume": 4874323.0}, {"date": "2023-01-17", "close": 53.9827, "volume": 4499128.0}, {"date": "2023-01-18", "close": 53.672, "volume": 5278737.0}, {"date": "2023-01-19", "close": 52.9154, "volume": 5230257.0}, {"date": "2023-01-20", "close": 52.892, "volume": 6444267.0}, {"date": "2023-01-23", "close": 52.96, "volume": 7377911.0}, {"date": "2023-01-24", "close": 53.2727, "volume": 6064617.0}, {"date": "2023-01-25", "close": 53.3647, "volume": 5434482.0}, {"date": "2023-01-26", "close": 53.3754, "volume": 5315172.0}, {"date": "2023-01-27", "close": 51.4114, "volume": 13582133.0}, {"date": "2023-01-30", "close": 52.642, "volume": 7103126.0}, {"date": "2023-01-31", "close": 52.8234, "volume": 6202707.0}, {"date": "2023-02-01", "close": 53.862, "volume": 7728191.0}, {"date": "2023-02-02", "close": 53.7107, "volume": 6873942.0}, {"date": "2023-02-03", "close": 52.9894, "volume": 5823432.0}, {"date": "2023-02-06", "close": 53.9634, "volume": 7988801.0}, {"date": "2023-02-07", "close": 53.4014, "volume": 10310380.0}, {"date": "2023-02-08", "close": 52.4907, "volume": 13635743.0}, {"date": "2023-02-09", "close": 54.4667, "volume": 14863283.0}, {"date": "2023-02-10", "close": 55.0214, "volume": 10117150.0}, {"date": "2023-02-13", "close": 56.6327, "volume": 10625020.0}, {"date": "2023-02-14", "close": 57.4, "volume": 14372213.0}, {"date": "2023-02-15", "close": 57.4154, "volume": 8361101.0}, {"date": "2023-02-16", "close": 57.4667, "volume": 9340105.0}, {"date": "2023-02-17", "close": 58.2007, "volume": 8783216.0}, {"date": "2023-02-21", "close": 57.342, "volume": 7500926.0}, {"date": "2023-02-22", "close": 56.1674, "volume": 7523531.0}, {"date": "2023-02-23", "close": 56.0774, "volume": 5455362.0}, {"date": "2023-02-24", "close": 55.4547, "volume": 4867993.0}, {"date": "2023-02-27", "close": 56.3974, "volume": 6344352.0}, {"date": "2023-02-28", "close": 55.34, "volume": 8514536.0}, {"date": "2023-03-01", "close": 54.948, "volume": 6665442.0}, {"date": "2023-03-02", "close": 56.0594, "volume": 7584041.0}, {"date": "2023-03-03", "close": 55.8687, "volume": 6170337.0}, {"date": "2023-03-06", "close": 55.9627, "volume": 6669402.0}, {"date": "2023-03-07", "close": 55.248, "volume": 5185722.0}, {"date": "2023-03-08", "close": 55.3707, "volume": 4303273.0}, {"date": "2023-03-09", "close": 54.8207, "volume": 5697537.0}, {"date": "2023-03-10", "close": 54.6614, "volume": 6498357.0}, {"date": "2023-03-13", "close": 54.5487, "volume": 6336537.0}, {"date": "2023-03-14", "close": 54.7487, "volume": 6303342.0}, {"date": "2023-03-15", "close": 54.5507, "volume": 5507817.0}, {"date": "2023-03-16", "close": 54.6347, "volume": 6440082.0}, {"date": "2023-03-17", "close": 53.1914, "volume": 9986500.0}, {"date": "2023-03-20", "close": 54.404, "volume": 6645762.0}, {"date": "2023-03-21", "close": 54.642, "volume": 5447007.0}, {"date": "2023-03-22", "close": 53.9314, "volume": 5156967.0}, {"date": "2023-03-23", "close": 53.4254, "volume": 5350902.0}, {"date": "2023-03-24", "close": 54.0507, "volume": 4714168.0}, {"date": "2023-03-27", "close": 54.6027, "volume": 5682687.0}, {"date": "2023-03-28", "close": 55.2567, "volume": 4618828.0}, {"date": "2023-03-29", "close": 55.472, "volume": 4980898.0}, {"date": "2023-03-30", "close": 56.1, "volume": 4382068.0}, {"date": "2023-03-31", "close": 56.5987, "volume": 6065502.0}, {"date": "2023-04-03", "close": 57.8634, "volume": 5287812.0}, {"date": "2023-04-04", "close": 57.6294, "volume": 5470737.0}, {"date": "2023-04-05", "close": 57.2234, "volume": 5407227.0}, {"date": "2023-04-06", "close": 57.4087, "volume": 3765988.0}, {"date": "2023-04-10", "close": 57.9834, "volume": 4994923.0}, {"date": "2023-04-11", "close": 58.0694, "volume": 4810903.0}, {"date": "2023-04-12", "close": 58.49, "volume": 4365748.0}, {"date": "2023-04-13", "close": 59.1967, "volume": 4599613.0}, {"date": "2023-04-14", "close": 59.4847, "volume": 3563278.0}, {"date": "2023-04-17", "close": 59.8187, "volume": 5057277.0}, {"date": "2023-04-18", "close": 60.6614, "volume": 4516768.0}, {"date": "2023-04-19", "close": 59.9427, "volume": 5157222.0}, {"date": "2023-04-20", "close": 60.3574, "volume": 6457512.0}, {"date": "2023-04-21", "close": 60.254, "volume": 4109008.0}, {"date": "2023-04-24", "close": 60.4667, "volume": 4770973.0}, {"date": "2023-04-25", "close": 59.8507, "volume": 4687423.0}, {"date": "2023-04-26", "close": 59.6134, "volume": 7864976.0}, {"date": "2023-04-27", "close": 61.0447, "volume": 8516306.0}, {"date": "2023-04-28", "close": 61.154, "volume": 5335857.0}, {"date": "2023-05-01", "close": 61.9734, "volume": 5819172.0}, {"date": "2023-05-02", "close": 62.4347, "volume": 8557901.0}, {"date": "2023-05-03", "close": 62.1114, "volume": 7908386.0}, {"date": "2023-05-04", "close": 62.2414, "volume": 4466878.0}, {"date": "2023-05-05", "close": 62.7187, "volume": 4049308.0}, {"date": "2023-05-08", "close": 63.1094, "volume": 5328042.0}, {"date": "2023-05-09", "close": 63.564, "volume": 5150367.0}, {"date": "2023-05-10", "close": 63.6514, "volume": 5263212.0}, {"date": "2023-05-11", "close": 63.884, "volume": 3998383.0}, {"date": "2023-05-12", "close": 64.14, "volume": 5145702.0}, {"date": "2023-05-15", "close": 63.0187, "volume": 7906511.0}, {"date": "2023-05-16", "close": 62.5034, "volume": 5565612.0}, {"date": "2023-05-17", "close": 62.6287, "volume": 6703407.0}, {"date": "2023-05-18", "close": 62.7867, "volume": 5213277.0}, {"date": "2023-05-19", "close": 63.62, "volume": 7384961.0}, {"date": "2023-05-22", "close": 61.876, "volume": 6912912.0}, {"date": "2023-05-23", "close": 60.7994, "volume": 11629314.0}, {"date": "2023-05-24", "close": 61.9294, "volume": 7483301.0}, {"date": "2023-05-25", "close": 62.3347, "volume": 6990387.0}, {"date": "2023-05-26", "close": 61.5334, "volume": 6412902.0}, {"date": "2023-05-30", "close": 61.872, "volume": 5943552.0}, {"date": "2023-05-31", "close": 60.2207, "volume": 17800791.0}, {"date": "2023-06-01", "close": 59.6854, "volume": 7538831.0}, {"date": "2023-06-02", "close": 59.6894, "volume": 8136446.0}, {"date": "2023-06-05", "close": 60.1407, "volume": 6474237.0}, {"date": "2023-06-06", "close": 59.062, "volume": 8994326.0}, {"date": "2023-06-07", "close": 58.874, "volume": 8182541.0}, {"date": "2023-06-08", "close": 60.4454, "volume": 6087057.0}, {"date": "2023-06-09", "close": 60.466, "volume": 5900892.0}, {"date": "2023-06-12", "close": 60.7854, "volume": 5570412.0}, {"date": "2023-06-13", "close": 61.0847, "volume": 6076902.0}, {"date": "2023-06-14", "close": 60.6427, "volume": 11282574.0}, {"date": "2023-06-15", "close": 61.8327, "volume": 6510222.0}, {"date": "2023-06-16", "close": 61.268, "volume": 13283393.0}, {"date": "2023-06-20", "close": 61.166, "volume": 5072472.0}, {"date": "2023-06-21", "close": 62.5287, "volume": 7599431.0}, {"date": "2023-06-22", "close": 62.17, "volume": 4778083.0}, {"date": "2023-06-23", "close": 61.6507, "volume": 25739732.0}, {"date": "2023-06-26", "close": 62.11, "volume": 5159907.0}, {"date": "2023-06-27", "close": 62.3594, "volume": 3963673.0}, {"date": "2023-06-28", "close": 62.4687, "volume": 4526383.0}, {"date": "2023-06-29", "close": 62.4947, "volume": 3301948.0}, {"date": "2023-06-30", "close": 63.6867, "volume": 5796897.0}, {"date": "2023-07-03", "close": 63.1387, "volume": 2762729.0}, {"date": "2023-07-05", "close": 63.1894, "volume": 4585063.0}, {"date": "2023-07-06", "close": 62.9554, "volume": 5599992.0}, {"date": "2023-07-07", "close": 62.298, "volume": 7116956.0}, {"date": "2023-07-10", "close": 64.0727, "volume": 6033087.0}, {"date": "2023-07-11", "close": 64.504, "volume": 4245208.0}, {"date": "2023-07-12", "close": 64.6154, "volume": 4339393.0}, {"date": "2023-07-13", "close": 63.7374, "volume": 4963663.0}, {"date": "2023-07-14", "close": 64.094, "volume": 4330153.0}, {"date": "2023-07-17", "close": 64.5974, "volume": 3721423.0}, {"date": "2023-07-18", "close": 64.1607, "volume": 4602553.0}, {"date": "2023-07-19", "close": 64.23, "volume": 4943593.0}, {"date": "2023-07-20", "close": 63.482, "volume": 5318757.0}, {"date": "2023-07-21", "close": 63.7487, "volume": 15660322.0}, {"date": "2023-07-24", "close": 63.8654, "volume": 4593793.0}, {"date": "2023-07-25", "close": 64.2874, "volume": 5297052.0}, {"date": "2023-07-26", "close": 64.3747, "volume": 6030717.0}, {"date": "2023-07-27", "close": 61.3074, "volume": 12747624.0}, {"date": "2023-07-28", "close": 61.9194, "volume": 6356022.0}, {"date": "2023-07-31", "close": 61.7194, "volume": 5426337.0}, {"date": "2023-08-01", "close": 62.07, "volume": 5611992.0}, {"date": "2023-08-02", "close": 61.2307, "volume": 8477081.0}, {"date": "2023-08-03", "close": 62.052, "volume": 5760042.0}, {"date": "2023-08-04", "close": 61.7287, "volume": 4133878.0}, {"date": "2023-08-07", "close": 62.1174, "volume": 4423588.0}, {"date": "2023-08-08", "close": 61.9467, "volume": 4959673.0}, {"date": "2023-08-09", "close": 61.9827, "volume": 4260853.0}, {"date": "2023-08-10", "close": 62.4427, "volume": 5715657.0}, {"date": "2023-08-11", "close": 62.904, "volume": 3869293.0}, {"date": "2023-08-14", "close": 63.01, "volume": 4689373.0}, {"date": "2023-08-15", "close": 63.424, "volume": 3838663.0}, {"date": "2023-08-16", "close": 63.404, "volume": 4447948.0}, {"date": "2023-08-17", "close": 62.1114, "volume": 5106957.0}, {"date": "2023-08-18", "close": 62.5334, "volume": 8273741.0}, {"date": "2023-08-21", "close": 63.0327, "volume": 5363037.0}, {"date": "2023-08-22", "close": 62.2687, "volume": 4232728.0}, {"date": "2023-08-23", "close": 63.1447, "volume": 4421758.0}, {"date": "2023-08-24", "close": 62.3427, "volume": 3777448.0}, {"date": "2023-08-25", "close": 62.0694, "volume": 5005392.0}, {"date": "2023-08-28", "close": 62.2954, "volume": 3305173.0}, {"date": "2023-08-29", "close": 63.108, "volume": 3851173.0}, {"date": "2023-08-30", "close": 63.4767, "volume": 5992632.0}, {"date": "2023-08-31", "close": 62.6467, "volume": 6660012.0}, {"date": "2023-09-01", "close": 63.1634, "volume": 4748053.0}, {"date": "2023-09-05", "close": 63.0354, "volume": 5193912.0}, {"date": "2023-09-06", "close": 62.986, "volume": 5349987.0}, {"date": "2023-09-07", "close": 63.054, "volume": 5004702.0}, {"date": "2023-09-08", "close": 63.8907, "volume": 7193156.0}, {"date": "2023-09-11", "close": 62.8334, "volume": 4812208.0}, {"date": "2023-09-12", "close": 61.618, "volume": 7256126.0}, {"date": "2023-09-13", "close": 61.79, "volume": 4754653.0}, {"date": "2023-09-14", "close": 62.712, "volume": 4291963.0}, {"date": "2023-09-15", "close": 62.014, "volume": 8596136.0}, {"date": "2023-09-18", "close": 61.9567, "volume": 5035542.0}, {"date": "2023-09-19", "close": 61.9454, "volume": 4947268.0}, {"date": "2023-09-20", "close": 63.0554, "volume": 5662857.0}, {"date": "2023-09-21", "close": 61.7647, "volume": 6212037.0}, {"date": "2023-09-22", "close": 62.4014, "volume": 5996997.0}, {"date": "2023-09-25", "close": 62.2427, "volume": 4111828.0}, {"date": "2023-09-26", "close": 60.9707, "volume": 6058542.0}, {"date": "2023-09-27", "close": 60.9447, "volume": 6324102.0}, {"date": "2023-09-28", "close": 61.1607, "volume": 5260197.0}, {"date": "2023-09-29", "close": 60.5907, "volume": 6523827.0}, {"date": "2023-10-02", "close": 59.908, "volume": 6459537.0}, {"date": "2023-10-03", "close": 59.3067, "volume": 5214357.0}, {"date": "2023-10-04", "close": 59.8134, "volume": 4379368.0}, {"date": "2023-10-05", "close": 60.0534, "volume": 4899643.0}, {"date": "2023-10-06", "close": 60.1434, "volume": 5448357.0}, {"date": "2023-10-09", "close": 60.978, "volume": 5247417.0}, {"date": "2023-10-10", "close": 61.2087, "volume": 5409657.0}, {"date": "2023-10-11", "close": 61.094, "volume": 5512902.0}, {"date": "2023-10-12", "close": 61.296, "volume": 5389257.0}, {"date": "2023-10-13", "close": 61.764, "volume": 5178927.0}, {"date": "2023-10-16", "close": 63.02, "volume": 5478057.0}, {"date": "2023-10-17", "close": 63.0707, "volume": 3984868.0}, {"date": "2023-10-18", "close": 62.0334, "volume": 6282702.0}, {"date": "2023-10-19", "close": 59.8927, "volume": 9001825.0}, {"date": "2023-10-20", "close": 60.4707, "volume": 6757062.0}, {"date": "2023-10-23", "close": 58.578, "volume": 8572661.0}, {"date": "2023-10-24", "close": 58.1334, "volume": 5697162.0}, {"date": "2023-10-25", "close": 58.328, "volume": 7617116.0}, {"date": "2023-10-26", "close": 61.4427, "volume": 14248973.0}, {"date": "2023-10-27", "close": 61.6374, "volume": 10669285.0}, {"date": "2023-10-30", "close": 62.0094, "volume": 8268281.0}, {"date": "2023-10-31", "close": 62.0294, "volume": 6850257.0}, {"date": "2023-11-01", "close": 63.044, "volume": 8041571.0}, {"date": "2023-11-02", "close": 63.206, "volume": 7382246.0}, {"date": "2023-11-03", "close": 63.5227, "volume": 4643038.0}, {"date": "2023-11-06", "close": 63.74, "volume": 3835798.0}, {"date": "2023-11-07", "close": 64.974, "volume": 6441507.0}, {"date": "2023-11-08", "close": 64.9134, "volume": 3768598.0}, {"date": "2023-11-09", "close": 65.2094, "volume": 5560017.0}, {"date": "2023-11-10", "close": 65.748, "volume": 4854058.0}, {"date": "2023-11-13", "close": 66.3947, "volume": 4817788.0}, {"date": "2023-11-14", "close": 65.5307, "volume": 7600301.0}, {"date": "2023-11-15", "close": 64.889, "volume": 9928135.0}, {"date": "2023-11-16", "close": 64.7994, "volume": 8826116.0}, {"date": "2023-11-17", "close": 64.57, "volume": 6271662.0}, {"date": "2023-11-20", "close": 65.2407, "volume": 5087667.0}, {"date": "2023-11-21", "close": 65.5727, "volume": 4263433.0}, {"date": "2023-11-22", "close": 66.0974, "volume": 3815233.0}, {"date": "2023-11-24", "close": 65.8107, "volume": 1464134.0}, {"date": "2023-11-27", "close": 65.542, "volume": 4247953.0}, {"date": "2023-11-28", "close": 65.162, "volume": 4081588.0}, {"date": "2023-11-29", "close": 64.9294, "volume": 4136443.0}, {"date": "2023-11-30", "close": 65.492, "volume": 7646966.0}, {"date": "2023-12-01", "close": 65.368, "volume": 4825213.0}, {"date": "2023-12-04", "close": 65.548, "volume": 7050596.0}, {"date": "2023-12-05", "close": 65.198, "volume": 4843213.0}, {"date": "2023-12-06", "close": 65.68, "volume": 5601087.0}, {"date": "2023-12-07", "close": 63.5807, "volume": 8867726.0}, {"date": "2023-12-08", "close": 63.0587, "volume": 6341517.0}, {"date": "2023-12-11", "close": 64.368, "volume": 5336577.0}, {"date": "2023-12-12", "close": 64.8527, "volume": 4226278.0}, {"date": "2023-12-13", "close": 65.5607, "volume": 5512392.0}, {"date": "2023-12-14", "close": 63.408, "volume": 9190480.0}, {"date": "2023-12-15", "close": 63.438, "volume": 14114528.0}, {"date": "2023-12-18", "close": 64.0087, "volume": 6100332.0}, {"date": "2023-12-19", "close": 64.284, "volume": 4391218.0}, {"date": "2023-12-20", "close": 63.35, "volume": 4493503.0}, {"date": "2023-12-21", "close": 63.8367, "volume": 3649648.0}, {"date": "2023-12-22", "close": 63.4707, "volume": 5027577.0}, {"date": "2023-12-26", "close": 62.804, "volume": 3876508.0}, {"date": "2023-12-27", "close": 62.8367, "volume": 3054853.0}, {"date": "2023-12-28", "close": 62.7474, "volume": 3493228.0}, {"date": "2023-12-29", "close": 63.3387, "volume": 5250177.0}, {"date": "2024-01-02", "close": 62.9987, "volume": 5940132.0}, {"date": "2024-01-03", "close": 62.914, "volume": 6985677.0}, {"date": "2024-01-04", "close": 62.3867, "volume": 5594877.0}, {"date": "2024-01-05", "close": 61.6934, "volume": 7020416.0}, {"date": "2024-01-08", "close": 61.8627, "volume": 9176170.0}, {"date": "2024-01-09", "close": 61.86, "volume": 5700222.0}, {"date": "2024-01-10", "close": 62.4367, "volume": 6062607.0}, {"date": "2024-01-11", "close": 62.974, "volume": 4963948.0}, {"date": "2024-01-12", "close": 63.5374, "volume": 5014692.0}, {"date": "2024-01-16", "close": 66.0167, "volume": 8722766.0}, {"date": "2024-01-17", "close": 66.144, "volume": 7677956.0}, {"date": "2024-01-18", "close": 67.702, "volume": 7751666.0}, {"date": "2024-01-19", "close": 68.54, "volume": 10196905.0}, {"date": "2024-01-22", "close": 69.0627, "volume": 5432442.0}, {"date": "2024-01-23", "close": 68.3547, "volume": 7104296.0}, {"date": "2024-01-24", "close": 67.8967, "volume": 5562132.0}, {"date": "2024-01-25", "close": 68.2694, "volume": 5103447.0}, {"date": "2024-01-26", "close": 68.1674, "volume": 4020028.0}, {"date": "2024-01-29", "close": 68.6674, "volume": 3838363.0}, {"date": "2024-01-30", "close": 69.408, "volume": 3853813.0}, {"date": "2024-01-31", "close": 68.2034, "volume": 4962973.0}, {"date": "2024-02-01", "close": 69.45, "volume": 4171438.0}, {"date": "2024-02-02", "close": 69.8207, "volume": 4720783.0}, {"date": "2024-02-05", "close": 70.3747, "volume": 5139222.0}, {"date": "2024-02-06", "close": 70.124, "volume": 4380718.0}, {"date": "2024-02-07", "close": 71.1347, "volume": 9083800.0}, {"date": "2024-02-08", "close": 68.0554, "volume": 12152769.0}, {"date": "2024-02-09", "close": 68.388, "volume": 8307431.0}, {"date": "2024-02-12", "close": 68.426, "volume": 6122367.0}, {"date": "2024-02-13", "close": 69.284, "volume": 7311941.0}, {"date": "2024-02-14", "close": 69.9534, "volume": 7728071.0}, {"date": "2024-02-15", "close": 69.86, "volume": 6092682.0}, {"date": "2024-02-16", "close": 70.07, "volume": 6647022.0}, {"date": "2024-02-20", "close": 69.042, "volume": 6205557.0}, {"date": "2024-02-21", "close": 69.318, "volume": 3898738.0}, {"date": "2024-02-22", "close": 70.3207, "volume": 4585228.0}, {"date": "2024-02-23", "close": 70.5347, "volume": 3357598.0}, {"date": "2024-02-26", "close": 70.8047, "volume": 5078847.0}, {"date": "2024-02-27", "close": 72.1167, "volume": 5321667.0}, {"date": "2024-02-28", "close": 72.864, "volume": 5051997.0}, {"date": "2024-02-29", "close": 72.4947, "volume": 6343032.0}, {"date": "2024-03-01", "close": 72.3634, "volume": 3503218.0}, {"date": "2024-03-04", "close": 71.8654, "volume": 4823923.0}, {"date": "2024-03-05", "close": 71.978, "volume": 4451653.0}, {"date": "2024-03-06", "close": 72.11, "volume": 5009187.0}, {"date": "2024-03-07", "close": 72.6287, "volume": 3963973.0}, {"date": "2024-03-08", "close": 72.28, "volume": 4750048.0}, {"date": "2024-03-11", "close": 72.4087, "volume": 3443113.0}, {"date": "2024-03-12", "close": 72.9734, "volume": 4639483.0}, {"date": "2024-03-13", "close": 73.4267, "volume": 4021843.0}, {"date": "2024-03-14", "close": 74.46, "volume": 5616822.0}, {"date": "2024-03-15", "close": 74.212, "volume": 8006816.0}, {"date": "2024-03-18", "close": 74.2554, "volume": 4881463.0}, {"date": "2024-03-19", "close": 75.642, "volume": 3959263.0}, {"date": "2024-03-20", "close": 76.3527, "volume": 4456288.0}, {"date": "2024-03-21", "close": 77.5294, "volume": 6416202.0}, {"date": "2024-03-22", "close": 77.8354, "volume": 4103878.0}, {"date": "2024-03-25", "close": 75.8047, "volume": 5252937.0}, {"date": "2024-03-26", "close": 75.652, "volume": 5295432.0}, {"date": "2024-03-27", "close": 75.7014, "volume": 5536287.0}, {"date": "2024-03-28", "close": 75.2587, "volume": 4394803.0}, {"date": "2024-04-01", "close": 75.352, "volume": 3552808.0}, {"date": "2024-04-02", "close": 76.014, "volume": 4883713.0}, {"date": "2024-04-03", "close": 75.53, "volume": 4227373.0}, {"date": "2024-04-04", "close": 73.3087, "volume": 4619263.0}, {"date": "2024-04-05", "close": 74.504, "volume": 4201963.0}, {"date": "2024-04-08", "close": 73.816, "volume": 3703213.0}, {"date": "2024-04-09", "close": 73.0494, "volume": 4351588.0}, {"date": "2024-04-10", "close": 72.8734, "volume": 3318838.0}, {"date": "2024-04-11", "close": 72.2, "volume": 4494628.0}, {"date": "2024-04-12", "close": 71.766, "volume": 3947803.0}, {"date": "2024-04-15", "close": 71.2847, "volume": 4873393.0}, {"date": "2024-04-16", "close": 72.634, "volume": 8090906.0}, {"date": "2024-04-17", "close": 72.9867, "volume": 4920853.0}, {"date": "2024-04-18", "close": 73.404, "volume": 4264018.0}, {"date": "2024-04-19", "close": 72.7294, "volume": 4745728.0}, {"date": "2024-04-22", "close": 72.764, "volume": 5146452.0}, {"date": "2024-04-23", "close": 72.8234, "volume": 4968223.0}, {"date": "2024-04-24", "close": 72.8467, "volume": 6926577.0}, {"date": "2024-04-25", "close": 70.2754, "volume": 13769048.0}, {"date": "2024-04-26", "close": 69.5954, "volume": 5036082.0}, {"date": "2024-04-29", "close": 69.136, "volume": 4485868.0}, {"date": "2024-04-30", "close": 67.5507, "volume": 7933511.0}, {"date": "2024-05-01", "close": 67.0074, "volume": 9165640.0}, {"date": "2024-05-02", "close": 67.082, "volume": 6170382.0}, {"date": "2024-05-03", "close": 67.53, "volume": 6269592.0}, {"date": "2024-05-06", "close": 67.7394, "volume": 5225202.0}, {"date": "2024-05-07", "close": 68.0474, "volume": 5951202.0}, {"date": "2024-05-08", "close": 68.0227, "volume": 4232338.0}, {"date": "2024-05-09", "close": 68.7147, "volume": 3679918.0}, {"date": "2024-05-10", "close": 67.9554, "volume": 4960813.0}, {"date": "2024-05-13", "close": 67.5167, "volume": 7171931.0}, {"date": "2024-05-14", "close": 67.118, "volume": 8816096.0}, {"date": "2024-05-15", "close": 67.3587, "volume": 5329287.0}, {"date": "2024-05-16", "close": 67.0654, "volume": 4658533.0}, {"date": "2024-05-17", "close": 67.4707, "volume": 6028587.0}, {"date": "2024-05-20", "close": 66.3554, "volume": 5960742.0}, {"date": "2024-05-21", "close": 66.3727, "volume": 4869958.0}, {"date": "2024-05-22", "close": 66.096, "volume": 4688173.0}, {"date": "2024-05-23", "close": 65.058, "volume": 7891931.0}, {"date": "2024-05-24", "close": 65.7974, "volume": 5084112.0}, {"date": "2024-05-28", "close": 63.834, "volume": 7215311.0}, {"date": "2024-05-29", "close": 63.86, "volume": 6436977.0}, {"date": "2024-05-30", "close": 64.2427, "volume": 5952882.0}, {"date": "2024-05-31", "close": 64.2174, "volume": 11552109.0}, {"date": "2024-06-03", "close": 63.774, "volume": 6590052.0}, {"date": "2024-06-04", "close": 64.6867, "volume": 4403008.0}, {"date": "2024-06-05", "close": 65.124, "volume": 10149655.0}, {"date": "2024-06-06", "close": 65.4947, "volume": 8162486.0}, {"date": "2024-06-07", "close": 65.2467, "volume": 5298702.0}, {"date": "2024-06-10", "close": 65.0094, "volume": 5322237.0}, {"date": "2024-06-11", "close": 66.6687, "volume": 9533005.0}, {"date": "2024-06-12", "close": 66.9494, "volume": 7384511.0}, {"date": "2024-06-13", "close": 66.3854, "volume": 6761292.0}, {"date": "2024-06-14", "close": 67.154, "volume": 8085836.0}, {"date": "2024-06-17", "close": 69.55, "volume": 9738745.0}, {"date": "2024-06-18", "close": 70.4434, "volume": 5784252.0}, {"date": "2024-06-20", "close": 72.038, "volume": 10866115.0}, {"date": "2024-06-21", "close": 72.1194, "volume": 9953635.0}, {"date": "2024-06-24", "close": 72.2347, "volume": 5449047.0}, {"date": "2024-06-25", "close": 70.5194, "volume": 6793947.0}, {"date": "2024-06-26", "close": 70.0567, "volume": 6037362.0}, {"date": "2024-06-27", "close": 70.4947, "volume": 4965103.0}, {"date": "2024-06-28", "close": 70.404, "volume": 8784926.0}, {"date": "2024-07-01", "close": 67.7547, "volume": 8139476.0}, {"date": "2024-07-02", "close": 69.1374, "volume": 5668062.0}, {"date": "2024-07-03", "close": 68.036, "volume": 3824308.0}, {"date": "2024-07-05", "close": 68.4547, "volume": 4575118.0}, {"date": "2024-07-08", "close": 68.186, "volume": 3863488.0}, {"date": "2024-07-09", "close": 67.708, "volume": 3646093.0}, {"date": "2024-07-10", "close": 68.546, "volume": 4356553.0}, {"date": "2024-07-11", "close": 68.866, "volume": 6605232.0}, {"date": "2024-07-12", "close": 69.3407, "volume": 5511642.0}, {"date": "2024-07-15", "close": 69.494, "volume": 4540378.0}, {"date": "2024-07-16", "close": 69.568, "volume": 4094323.0}, {"date": "2024-07-17", "close": 69.5754, "volume": 5015262.0}, {"date": "2024-07-18", "close": 68.5394, "volume": 5544432.0}, {"date": "2024-07-19", "close": 69.524, "volume": 5891742.0}, {"date": "2024-07-22", "close": 70.4734, "volume": 6479562.0}, {"date": "2024-07-23", "close": 69.934, "volume": 4923163.0}, {"date": "2024-07-24", "close": 70.0474, "volume": 8381861.0}, {"date": "2024-07-25", "close": 72.8607, "volume": 13218263.0}, {"date": "2024-07-26", "close": 74.0207, "volume": 8248841.0}, {"date": "2024-07-29", "close": 74.546, "volume": 4888048.0}, {"date": "2024-07-30", "close": 76.06, "volume": 6321762.0}, {"date": "2024-07-31", "close": 75.0894, "volume": 7576736.0}, {"date": "2024-08-01", "close": 75.56, "volume": 5068707.0}, {"date": "2024-08-02", "close": 75.8014, "volume": 7161476.0}, {"date": "2024-08-05", "close": 73.7014, "volume": 6767322.0}, {"date": "2024-08-06", "close": 74.0867, "volume": 6408732.0}, {"date": "2024-08-07", "close": 73.9367, "volume": 5428137.0}, {"date": "2024-08-08", "close": 74.7267, "volume": 4225243.0}, {"date": "2024-08-09", "close": 74.9607, "volume": 3131548.0}, {"date": "2024-08-12", "close": 74.738, "volume": 5811087.0}, {"date": "2024-08-13", "close": 74.3147, "volume": 4804753.0}, {"date": "2024-08-14", "close": 75.2814, "volume": 5731752.0}, {"date": "2024-08-15", "close": 74.3927, "volume": 5073552.0}, {"date": "2024-08-16", "close": 74.6347, "volume": 3947113.0}, {"date": "2024-08-19", "close": 74.7667, "volume": 3484078.0}, {"date": "2024-08-20", "close": 75.1047, "volume": 4369228.0}, {"date": "2024-08-21", "close": 75.8774, "volume": 4046338.0}, {"date": "2024-08-22", "close": 75.178, "volume": 4264183.0}, {"date": "2024-08-23", "close": 74.438, "volume": 3847888.0}, {"date": "2024-08-26", "close": 74.6854, "volume": 3194908.0}, {"date": "2024-08-27", "close": 75.182, "volume": 3226723.0}, {"date": "2024-08-28", "close": 75.9134, "volume": 4486633.0}, {"date": "2024-08-29", "close": 75.898, "volume": 4551643.0}, {"date": "2024-08-30", "close": 75.3314, "volume": 5315427.0}, {"date": "2024-09-03", "close": 75.7874, "volume": 5974812.0}, {"date": "2024-09-04", "close": 75.8487, "volume": 3328483.0}, {"date": "2024-09-05", "close": 75.8394, "volume": 6633387.0}, {"date": "2024-09-06", "close": 74.612, "volume": 4886368.0}, {"date": "2024-09-09", "close": 74.9347, "volume": 3644323.0}, {"date": "2024-09-10", "close": 75.2954, "volume": 3448198.0}, {"date": "2024-09-11", "close": 74.1754, "volume": 6677997.0}, {"date": "2024-09-12", "close": 74.662, "volume": 5314137.0}, {"date": "2024-09-13", "close": 75.032, "volume": 3384163.0}, {"date": "2024-09-16", "close": 75.3814, "volume": 5534697.0}, {"date": "2024-09-17", "close": 75.1947, "volume": 4274338.0}, {"date": "2024-09-18", "close": 75.546, "volume": 4714813.0}, {"date": "2024-09-19", "close": 74.3767, "volume": 5517927.0}, {"date": "2024-09-20", "close": 73.9367, "volume": 13211123.0}, {"date": "2024-09-23", "close": 74.656, "volume": 5497437.0}, {"date": "2024-09-24", "close": 75.2814, "volume": 5966262.0}, {"date": "2024-09-25", "close": 76.1874, "volume": 4341328.0}, {"date": "2024-09-26", "close": 77.308, "volume": 4800598.0}, {"date": "2024-09-27", "close": 76.402, "volume": 5019537.0}, {"date": "2024-09-30", "close": 76.7734, "volume": 5367822.0}, {"date": "2024-10-01", "close": 77.466, "volume": 4557463.0}, {"date": "2024-10-02", "close": 76.9947, "volume": 3453913.0}, {"date": "2024-10-03", "close": 76.6207, "volume": 2845274.0}, {"date": "2024-10-04", "close": 76.9934, "volume": 3858598.0}, {"date": "2024-10-07", "close": 76.7614, "volume": 3743743.0}, {"date": "2024-10-08", "close": 77.8354, "volume": 3680998.0}, {"date": "2024-10-09", "close": 78.4774, "volume": 3892693.0}, {"date": "2024-10-10", "close": 78.0907, "volume": 3106978.0}, {"date": "2024-10-11", "close": 79.1687, "volume": 2648294.0}, {"date": "2024-10-14", "close": 80.1727, "volume": 3109123.0}, {"date": "2024-10-15", "close": 79.3334, "volume": 5329707.0}, {"date": "2024-10-16", "close": 79.9267, "volume": 4230913.0}, {"date": "2024-10-17", "close": 80.2814, "volume": 2656214.0}, {"date": "2024-10-18", "close": 80.7307, "volume": 3408028.0}, {"date": "2024-10-21", "close": 81.2674, "volume": 4016863.0}, {"date": "2024-10-22", "close": 80.3587, "volume": 4399438.0}, {"date": "2024-10-23", "close": 79.95, "volume": 7421531.0}, {"date": "2024-10-24", "close": 79.9847, "volume": 6459417.0}, {"date": "2024-10-25", "close": 79.6814, "volume": 3574183.0}, {"date": "2024-10-28", "close": 79.8074, "volume": 5340747.0}, {"date": "2024-10-29", "close": 78.3934, "volume": 7059311.0}, {"date": "2024-10-30", "close": 77.4807, "volume": 4934923.0}, {"date": "2024-10-31", "close": 76.876, "volume": 7102856.0}, {"date": "2024-11-01", "close": 76.4394, "volume": 7452086.0}, {"date": "2024-11-04", "close": 77.1707, "volume": 5371377.0}, {"date": "2024-11-05", "close": 77.4887, "volume": 3905788.0}, {"date": "2024-11-06", "close": 82.2767, "volume": 8452016.0}, {"date": "2024-11-07", "close": 80.9674, "volume": 6220227.0}, {"date": "2024-11-08", "close": 81.18, "volume": 4699648.0}, {"date": "2024-11-11", "close": 81.9014, "volume": 5493237.0}, {"date": "2024-11-12", "close": 82.4567, "volume": 4475713.0}, {"date": "2024-11-13", "close": 82.5854, "volume": 4311658.0}, {"date": "2024-11-14", "close": 81.6267, "volume": 6216762.0}, {"date": "2024-11-15", "close": 80.8914, "volume": 6564747.0}, {"date": "2024-11-18", "close": 81.1114, "volume": 5956167.0}, {"date": "2024-11-19", "close": 80.0394, "volume": 4987558.0}, {"date": "2024-11-20", "close": 79.258, "volume": 6089202.0}, {"date": "2024-11-21", "close": 80.316, "volume": 5162682.0}, {"date": "2024-11-22", "close": 81.8247, "volume": 5078652.0}, {"date": "2024-11-25", "close": 82.584, "volume": 7828691.0}, {"date": "2024-11-26", "close": 82.948, "volume": 5626137.0}, {"date": "2024-11-27", "close": 82.934, "volume": 3223333.0}, {"date": "2024-11-29", "close": 82.8814, "volume": 2241389.0}, {"date": "2024-12-02", "close": 83.1214, "volume": 6365727.0}, {"date": "2024-12-03", "close": 83.1994, "volume": 3953758.0}, {"date": "2024-12-04", "close": 82.8614, "volume": 3856648.0}, {"date": "2024-12-05", "close": 82.3207, "volume": 4122973.0}, {"date": "2024-12-06", "close": 83.852, "volume": 4757458.0}, {"date": "2024-12-09", "close": 83.66, "volume": 4688608.0}, {"date": "2024-12-10", "close": 84.4234, "volume": 4808008.0}, {"date": "2024-12-11", "close": 84.6007, "volume": 4115848.0}, {"date": "2024-12-12", "close": 84.648, "volume": 3464908.0}, {"date": "2024-12-13", "close": 84.7067, "volume": 3046453.0}, {"date": "2024-12-16", "close": 84.5907, "volume": 5603457.0}, {"date": "2024-12-17", "close": 83.072, "volume": 7406156.0}, {"date": "2024-12-18", "close": 81.676, "volume": 4928728.0}, {"date": "2024-12-19", "close": 80.9594, "volume": 6034512.0}, {"date": "2024-12-20", "close": 81.274, "volume": 12918789.0}, {"date": "2024-12-23", "close": 80.484, "volume": 4639453.0}, {"date": "2024-12-24", "close": 81.4434, "volume": 2206754.0}, {"date": "2024-12-26", "close": 80.452, "volume": 3998863.0}, {"date": "2024-12-27", "close": 79.8234, "volume": 3256858.0}, {"date": "2024-12-30", "close": 78.6614, "volume": 5573682.0}, {"date": "2024-12-31", "close": 79.0534, "volume": 4365328.0}, {"date": "2025-01-02", "close": 79.1807, "volume": 4223023.0}, {"date": "2025-01-03", "close": 80.2814, "volume": 4730278.0}, {"date": "2025-01-06", "close": 80.698, "volume": 4517038.0}, {"date": "2025-01-07", "close": 79.9814, "volume": 7594496.0}, {"date": "2025-01-08", "close": 80.3827, "volume": 3831598.0}, {"date": "2025-01-10", "close": 79.84, "volume": 4623958.0}, {"date": "2025-01-13", "close": 80.676, "volume": 5306817.0}, {"date": "2025-01-14", "close": 80.2887, "volume": 3672208.0}, {"date": "2025-01-15", "close": 80.2694, "volume": 4237138.0}, {"date": "2025-01-16", "close": 80.3147, "volume": 2985674.0}, {"date": "2025-01-17", "close": 81.1194, "volume": 4180183.0}, {"date": "2025-01-21", "close": 82.7387, "volume": 5538582.0}, {"date": "2025-01-22", "close": 82.7554, "volume": 6746382.0}, {"date": "2025-01-23", "close": 84.108, "volume": 4576753.0}, {"date": "2025-01-24", "close": 83.6, "volume": 3593083.0}, {"date": "2025-01-27", "close": 85.502, "volume": 6476982.0}, {"date": "2025-01-28", "close": 85.2227, "volume": 5321937.0}, {"date": "2025-01-29", "close": 85.872, "volume": 4960318.0}, {"date": "2025-01-30", "close": 87.344, "volume": 4592488.0}, {"date": "2025-01-31", "close": 86.2947, "volume": 5562897.0}, {"date": "2025-02-03", "close": 87.7374, "volume": 6586662.0}, {"date": "2025-02-04", "close": 88.946, "volume": 5814912.0}, {"date": "2025-02-05", "close": 89.8827, "volume": 7921481.0}, {"date": "2025-02-06", "close": 88.716, "volume": 6413532.0}, {"date": "2025-02-07", "close": 87.7834, "volume": 5222037.0}, {"date": "2025-02-10", "close": 87.3347, "volume": 3988363.0}, {"date": "2025-02-11", "close": 88.2627, "volume": 5871792.0}, {"date": "2025-02-12", "close": 88.2867, "volume": 3082618.0}, {"date": "2025-02-13", "close": 89.0454, "volume": 3749128.0}, {"date": "2025-02-14", "close": 87.92, "volume": 5168562.0}, {"date": "2025-02-18", "close": 86.388, "volume": 5669202.0}, {"date": "2025-02-19", "close": 86.3867, "volume": 3495328.0}, {"date": "2025-02-20", "close": 87.496, "volume": 4173178.0}, {"date": "2025-02-21", "close": 86.894, "volume": 4126633.0}, {"date": "2025-02-24", "close": 87.6607, "volume": 5626857.0}, {"date": "2025-02-25", "close": 89.772, "volume": 6137367.0}, {"date": "2025-02-26", "close": 88.6947, "volume": 4778368.0}, {"date": "2025-02-27", "close": 90.2307, "volume": 6120972.0}, {"date": "2025-02-28", "close": 91.576, "volume": 5490807.0}, {"date": "2025-03-03", "close": 91.7327, "volume": 6828732.0}, {"date": "2025-03-04", "close": 90.4514, "volume": 7188101.0}, {"date": "2025-03-05", "close": 89.3114, "volume": 6258927.0}, {"date": "2025-03-06", "close": 88.7374, "volume": 6681837.0}, {"date": "2025-03-07", "close": 87.934, "volume": 5494032.0}, {"date": "2025-03-10", "close": 89.772, "volume": 6975702.0}, {"date": "2025-03-11", "close": 88.2707, "volume": 6052242.0}, {"date": "2025-03-12", "close": 87.286, "volume": 4787773.0}, {"date": "2025-03-13", "close": 85.966, "volume": 4897318.0}, {"date": "2025-03-14", "close": 88.494, "volume": 4774738.0}, {"date": "2025-03-17", "close": 89.866, "volume": 6135642.0}, {"date": "2025-03-18", "close": 89.25, "volume": 3931288.0}, {"date": "2025-03-19", "close": 89.3394, "volume": 4456588.0}, {"date": "2025-03-20", "close": 89.5434, "volume": 4097698.0}, {"date": "2025-03-21", "close": 89.2727, "volume": 7655696.0}, {"date": "2025-03-24", "close": 90.8494, "volume": 4193158.0}, {"date": "2025-03-25", "close": 91.6987, "volume": 4407343.0}, {"date": "2025-03-26", "close": 92.0654, "volume": 4877758.0}, {"date": "2025-03-27", "close": 94.908, "volume": 6719097.0}, {"date": "2025-03-28", "close": 93.9034, "volume": 6065847.0}, {"date": "2025-03-31", "close": 95.5054, "volume": 7586111.0}, {"date": "2025-04-01", "close": 95.4534, "volume": 5551722.0}, {"date": "2025-04-02", "close": 94.4674, "volume": 5975052.0}, {"date": "2025-04-03", "close": 96.126, "volume": 8052566.0}, {"date": "2025-04-04", "close": 92.658, "volume": 16709827.0}, {"date": "2025-04-07", "close": 88.9227, "volume": 13291358.0}, {"date": "2025-04-08", "close": 87.68, "volume": 8894321.0}, {"date": "2025-04-09", "close": 89.8967, "volume": 14018348.0}, {"date": "2025-04-10", "close": 91.5574, "volume": 10661935.0}, {"date": "2025-04-11", "close": 92.6527, "volume": 5620887.0}, {"date": "2025-04-14", "close": 94.28, "volume": 6709287.0}, {"date": "2025-04-15", "close": 93.1954, "volume": 5433642.0}, {"date": "2025-04-16", "close": 90.9574, "volume": 5955612.0}, {"date": "2025-04-17", "close": 92.7267, "volume": 6434997.0}, {"date": "2025-04-21", "close": 91.2334, "volume": 4791988.0}, {"date": "2025-04-22", "close": 92.9027, "volume": 5999937.0}, {"date": "2025-04-23", "close": 92.0334, "volume": 8961386.0}, {"date": "2025-04-24", "close": 90.1447, "volume": 16632622.0}, {"date": "2025-04-25", "close": 89.8, "volume": 7983086.0}, {"date": "2025-04-28", "close": 91.344, "volume": 7393496.0}, {"date": "2025-04-29", "close": 93.282, "volume": 6074802.0}, {"date": "2025-04-30", "close": 94.3467, "volume": 6280122.0}, {"date": "2025-05-01", "close": 93.8454, "volume": 5271042.0}, {"date": "2025-05-02", "close": 93.7574, "volume": 4281628.0}, {"date": "2025-05-05", "close": 92.476, "volume": 5033637.0}, {"date": "2025-05-06", "close": 92.4427, "volume": 5680347.0}, {"date": "2025-05-07", "close": 91.8727, "volume": 5075652.0}, {"date": "2025-05-08", "close": 90.6767, "volume": 4462078.0}, {"date": "2025-05-09", "close": 90.6227, "volume": 4079428.0}, {"date": "2025-05-12", "close": 89.3074, "volume": 8606726.0}, {"date": "2025-05-13", "close": 88.0534, "volume": 10436755.0}, {"date": "2025-05-14", "close": 88.382, "volume": 6348942.0}, {"date": "2025-05-15", "close": 91.342, "volume": 6699372.0}, {"date": "2025-05-16", "close": 92.1107, "volume": 4837348.0}, {"date": "2025-05-19", "close": 92.9267, "volume": 4653178.0}, {"date": "2025-05-20", "close": 92.4147, "volume": 3810013.0}, {"date": "2025-05-21", "close": 91.366, "volume": 3601633.0}, {"date": "2025-05-22", "close": 90.986, "volume": 4583743.0}, {"date": "2025-05-23", "close": 91.6247, "volume": 4310863.0}, {"date": "2025-05-27", "close": 90.7587, "volume": 6570687.0}, {"date": "2025-05-28", "close": 90.504, "volume": 4372288.0}, {"date": "2025-05-29", "close": 90.1374, "volume": 4503133.0}, {"date": "2025-05-30", "close": 91.1667, "volume": 10789345.0}, {"date": "2025-06-02", "close": 91.3787, "volume": 8763986.0}, {"date": "2025-06-03", "close": 91.4714, "volume": 6961272.0}, {"date": "2025-06-04", "close": 91.106, "volume": 4594513.0}, {"date": "2025-06-05", "close": 91.4534, "volume": 3990358.0}, {"date": "2025-06-06", "close": 91.848, "volume": 5006652.0}, {"date": "2025-06-09", "close": 89.8734, "volume": 5586162.0}, {"date": "2025-06-10", "close": 91.71, "volume": 5204007.0}, {"date": "2025-06-11", "close": 90.01, "volume": 5804062.0}, {"date": "2025-06-12", "close": 91.05, "volume": 4604028.0}, {"date": "2025-06-13", "close": 89.91, "volume": 4020387.0}, {"date": "2025-06-16", "close": 88.12, "volume": 6005537.0}, {"date": "2025-06-17", "close": 88.8, "volume": 5671857.0}, {"date": "2025-06-18", "close": 88.32, "volume": 3862688.0}, {"date": "2025-06-20", "close": 89.69, "volume": 9218846.0}, {"date": "2025-06-23", "close": 91.26, "volume": 5008718.0}, {"date": "2025-06-24", "close": 89.18, "volume": 4188305.0}, {"date": "2025-06-25", "close": 87.84, "volume": 4525350.0}, {"date": "2025-06-26", "close": 88.23, "volume": 5528240.0}, {"date": "2025-06-27", "close": 89.16, "volume": 5843825.0}, {"date": "2025-06-30", "close": 90.13, "volume": 5368222.0}, {"date": "2025-07-01", "close": 90.5, "volume": 4547105.0}, {"date": "2025-07-02", "close": 89.32, "volume": 3868557.0}, {"date": "2025-07-03", "close": 91.33, "volume": 3187218.0}, {"date": "2025-07-07", "close": 92.67, "volume": 4637930.0}, {"date": "2025-07-08", "close": 91.64, "volume": 4045944.0}, {"date": "2025-07-09", "close": 92.58, "volume": 4129192.0}, {"date": "2025-07-10", "close": 92.38, "volume": 4635470.0}, {"date": "2025-07-11", "close": 91.62, "volume": 3870989.0}, {"date": "2025-07-14", "close": 93.12, "volume": 4598481.0}, {"date": "2025-07-15", "close": 91.19, "volume": 3825690.0}, {"date": "2025-07-16", "close": 91.24, "volume": 4018574.0}, {"date": "2025-07-17", "close": 91.59, "volume": 3826387.0}, {"date": "2025-07-18", "close": 92.34, "volume": 4003391.0}, {"date": "2025-07-21", "close": 94.15, "volume": 5306847.0}, {"date": "2025-07-22", "close": 95.35, "volume": 5070320.0}, {"date": "2025-07-23", "close": 95.42, "volume": 5144720.0}, {"date": "2025-07-24", "close": 98.16, "volume": 8587195.0}, {"date": "2025-07-25", "close": 97.66, "volume": 5514115.0}, {"date": "2025-07-28", "close": 97.33, "volume": 3657812.0}, {"date": "2025-07-29", "close": 98.9, "volume": 4922472.0}, {"date": "2025-07-30", "close": 99.38, "volume": 5164975.0}, {"date": "2025-07-31", "close": 98.32, "volume": 5581758.0}, {"date": "2025-08-01", "close": 99.12, "volume": 4719271.0}, {"date": "2025-08-04", "close": 101.37, "volume": 4339358.0}, {"date": "2025-08-05", "close": 102.23, "volume": 4039066.0}, {"date": "2025-08-06", "close": 104.44, "volume": 6061792.0}, {"date": "2025-08-07", "close": 103.47, "volume": 5632707.0}, {"date": "2025-08-08", "close": 103.33, "volume": 3677004.0}, {"date": "2025-08-11", "close": 103.6, "volume": 4004921.0}, {"date": "2025-08-12", "close": 101.89, "volume": 4259072.0}, {"date": "2025-08-13", "close": 102.64, "volume": 4102007.0}, {"date": "2025-08-14", "close": 101.5, "volume": 7244503.0}, {"date": "2025-08-15", "close": 101.54, "volume": 4281308.0}, {"date": "2025-08-18", "close": 101.39, "volume": 4170676.0}, {"date": "2025-08-19", "close": 103.06, "volume": 4250099.0}, {"date": "2025-08-20", "close": 104.0, "volume": 5341050.0}, {"date": "2025-08-21", "close": 102.87, "volume": 4173782.0}, {"date": "2025-08-22", "close": 102.31, "volume": 3483902.0}, {"date": "2025-08-25", "close": 102.47, "volume": 3102470.0}, {"date": "2025-08-26", "close": 103.18, "volume": 4899048.0}, {"date": "2025-08-27", "close": 104.05, "volume": 3139205.0}, {"date": "2025-08-28", "close": 103.99, "volume": 2961195.0}, {"date": "2025-08-29", "close": 103.68, "volume": 2952723.0}, {"date": "2025-09-02", "close": 103.19, "volume": 3698028.0}, {"date": "2025-09-03", "close": 103.84, "volume": 3123283.0}, {"date": "2025-09-04", "close": 105.04, "volume": 3597911.0}, {"date": "2025-09-05", "close": 104.84, "volume": 4202700.0}, {"date": "2025-09-08", "close": 106.4, "volume": 4361074.0}, {"date": "2025-09-09", "close": 106.92, "volume": 3533874.0}, {"date": "2025-09-10", "close": 105.11, "volume": 4999967.0}, {"date": "2025-09-11", "close": 107.82, "volume": 5271967.0}, {"date": "2025-09-12", "close": 107.5, "volume": 4783128.0}, {"date": "2025-09-15", "close": 106.295, "volume": 6955948.0}, {"date": "2025-09-16", "close": 105.39, "volume": 5495945.0}, {"date": "2025-09-17", "close": 104.55, "volume": 6557564.0}, {"date": "2025-09-18", "close": 103.69, "volume": 6214967.0}, {"date": "2025-09-19", "close": 103.93, "volume": 10047750.0}, {"date": "2025-09-22", "close": 103.45, "volume": 4971013.0}, {"date": "2025-09-23", "close": 103.73, "volume": 5495176.0}, {"date": "2025-09-24", "close": 103.47, "volume": 4982412.0}, {"date": "2025-09-25", "close": 104.58, "volume": 4415720.0}, {"date": "2025-09-26", "close": 106.1, "volume": 3454276.0}, {"date": "2025-09-29", "close": 107.55, "volume": 4527189.0}, {"date": "2025-09-30", "close": 107.81, "volume": 5027587.0}, {"date": "2025-10-01", "close": 105.68, "volume": 4144055.0}, {"date": "2025-10-02", "close": 104.97, "volume": 3388765.0}, {"date": "2025-10-03", "close": 104.79, "volume": 2715957.0}, {"date": "2025-10-06", "close": 103.3, "volume": 4161291.0}, {"date": "2025-10-07", "close": 101.85, "volume": 3967419.0}, {"date": "2025-10-08", "close": 100.76, "volume": 3520296.0}, {"date": "2025-10-09", "close": 99.72, "volume": 3832552.0}, {"date": "2025-10-10", "close": 102.15, "volume": 5487685.0}, {"date": "2025-10-13", "close": 102.88, "volume": 4088993.0}, {"date": "2025-10-14", "close": 103.05, "volume": 4008615.0}, {"date": "2025-10-15", "close": 102.12, "volume": 3958948.0}, {"date": "2025-10-16", "close": 101.17, "volume": 5148389.0}, {"date": "2025-10-17", "close": 101.6, "volume": 4359165.0}, {"date": "2025-10-20", "close": 100.97, "volume": 4888407.0}, {"date": "2025-10-21", "close": 101.31, "volume": 5042465.0}, {"date": "2025-10-22", "close": 101.21, "volume": 4836218.0}, {"date": "2025-10-23", "close": 98.27, "volume": 11597460.0}, {"date": "2025-10-24", "close": 97.27, "volume": 5234692.0}, {"date": "2025-10-27", "close": 95.79, "volume": 6512003.0}, {"date": "2025-10-28", "close": 96.3, "volume": 5797583.0}, {"date": "2025-10-29", "close": 94.52, "volume": 4976922.0}, {"date": "2025-10-30", "close": 95.15, "volume": 5747822.0}, {"date": "2025-10-31", "close": 94.44, "volume": 5746672.0}, {"date": "2025-11-03", "close": 91.7, "volume": 11118370.0}, {"date": "2025-11-04", "close": 93.83, "volume": 6563909.0}, {"date": "2025-11-05", "close": 94.94, "volume": 6896827.0}, {"date": "2025-11-06", "close": 95.0, "volume": 4814604.0}, {"date": "2025-11-07", "close": 97.09, "volume": 6079800.0}, {"date": "2025-11-10", "close": 98.1, "volume": 5319851.0}, {"date": "2025-11-11", "close": 99.22, "volume": 4152092.0}, {"date": "2025-11-12", "close": 98.09, "volume": 3279692.0}, {"date": "2025-11-13", "close": 98.35, "volume": 4446168.0}, {"date": "2025-11-14", "close": 98.8, "volume": 3351735.0}, {"date": "2025-11-17", "close": 99.56, "volume": 4777483.0}, {"date": "2025-11-18", "close": 98.33, "volume": 6109563.0}, {"date": "2025-11-19", "close": 98.7, "volume": 3708472.0}, {"date": "2025-11-20", "close": 99.01, "volume": 4411281.0}, {"date": "2025-11-21", "close": 100.43, "volume": 6554545.0}, {"date": "2025-11-24", "close": 99.0, "volume": 6226593.0}, {"date": "2025-11-25", "close": 101.38, "volume": 4511709.0}, {"date": "2025-11-26", "close": 101.51, "volume": 4032820.0}, {"date": "2025-11-28", "close": 101.7, "volume": 3499185.0}, {"date": "2025-12-01", "close": 101.24, "volume": 4590355.0}, {"date": "2025-12-02", "close": 99.84, "volume": 4650812.0}, {"date": "2025-12-03", "close": 98.61, "volume": 4432334.0}, {"date": "2025-12-04", "close": 99.51, "volume": 3949415.0}, {"date": "2025-12-05", "close": 98.89, "volume": 4517341.0}, {"date": "2025-12-08", "close": 98.11, "volume": 4041275.0}, {"date": "2025-12-09", "close": 94.25, "volume": 8979049.0}, {"date": "2025-12-10", "close": 93.63, "volume": 7453564.0}, {"date": "2025-12-11", "close": 93.96, "volume": 4483822.0}, {"date": "2025-12-12", "close": 94.11, "volume": 4246648.0}, {"date": "2025-12-15", "close": 95.14, "volume": 6611846.0}, {"date": "2025-12-16", "close": 92.9, "volume": 5661217.0}, {"date": "2025-12-17", "close": 92.85, "volume": 6073169.0}, {"date": "2025-12-18", "close": 91.79, "volume": 8208660.0}, {"date": "2025-12-19", "close": 91.0, "volume": 15349940.0}, {"date": "2025-12-22", "close": 91.75, "volume": 4135274.0}, {"date": "2025-12-23", "close": 92.07, "volume": 5276771.0}, {"date": "2025-12-24", "close": 92.4, "volume": 1995593.0}, {"date": "2025-12-26", "close": 92.25, "volume": 2257205.0}, {"date": "2025-12-29", "close": 91.78, "volume": 4027902.0}, {"date": "2025-12-30", "close": 91.47, "volume": 3057719.0}, {"date": "2025-12-31", "close": 91.21, "volume": 3844033.0}, {"date": "2026-01-02", "close": 90.34, "volume": 4557301.0}, {"date": "2026-01-05", "close": 90.58, "volume": 5382953.0}, {"date": "2026-01-06", "close": 90.39, "volume": 9940691.0}, {"date": "2026-01-07", "close": 90.85, "volume": 5354266.0}, {"date": "2026-01-08", "close": 91.63, "volume": 6787984.0}, {"date": "2026-01-09", "close": 93.8, "volume": 6722627.0}, {"date": "2026-01-12", "close": 95.6, "volume": 7441893.0}, {"date": "2026-01-13", "close": 94.63, "volume": 4966386.0}, {"date": "2026-01-14", "close": 95.02, "volume": 4905906.0}, {"date": "2026-01-15", "close": 93.64, "volume": 5915108.0}, {"date": "2026-01-16", "close": 94.7, "volume": 6718646.0}, {"date": "2026-01-20", "close": 95.24, "volume": 6141886.0}, {"date": "2026-01-21", "close": 98.78, "volume": 7058775.0}, {"date": "2026-01-22", "close": 98.88, "volume": 4924959.0}, {"date": "2026-01-23", "close": 99.23, "volume": 6236269.0}, {"date": "2026-01-26", "close": 100.24, "volume": 6418839.0}, {"date": "2026-01-27", "close": 100.62, "volume": 4707558.0}, {"date": "2026-01-28", "close": 101.37, "volume": 5550693.0}, {"date": "2026-01-29", "close": 98.85, "volume": 4789351.0}, {"date": "2026-01-30", "close": 98.41, "volume": 6262826.0}, {"date": "2026-02-02", "close": 98.01, "volume": 5791674.0}, {"date": "2026-02-03", "close": 97.1, "volume": 6574010.0}, {"date": "2026-02-04", "close": 96.74, "volume": 10103470.0}, {"date": "2026-02-05", "close": 92.86, "volume": 12163960.0}, {"date": "2026-02-06", "close": 94.22, "volume": 10452890.0}, {"date": "2026-02-09", "close": 92.72, "volume": 6279161.0}, {"date": "2026-02-10", "close": 93.44, "volume": 5182573.0}, {"date": "2026-02-11", "close": 94.11, "volume": 6037984.0}, {"date": "2026-02-12", "close": 95.21, "volume": 6145055.0}, {"date": "2026-02-13", "close": 96.66, "volume": 5952842.0}, {"date": "2026-02-17", "close": 92.6, "volume": 5163623.0}, {"date": "2026-02-18", "close": 92.75, "volume": 4102786.0}, {"date": "2026-02-19", "close": 94.17, "volume": 4742155.0}, {"date": "2026-02-20", "close": 93.5, "volume": 5634724.0}, {"date": "2026-02-23", "close": 95.35, "volume": 7827444.0}, {"date": "2026-02-24", "close": 94.33, "volume": 3845162.0}, {"date": "2026-02-25", "close": 91.44, "volume": 5987135.0}, {"date": "2026-02-26", "close": 91.33, "volume": 9822857.0}, {"date": "2026-02-27", "close": 93.88, "volume": 10004250.0}, {"date": "2026-03-02", "close": 95.03, "volume": 6444367.0}, {"date": "2026-03-03", "close": 93.87, "volume": 5563063.0}, {"date": "2026-03-04", "close": 94.27, "volume": 6029480.0}, {"date": "2026-03-05", "close": 94.36, "volume": 5328680.0}, {"date": "2026-03-06", "close": 94.6, "volume": 5980024.0}, {"date": "2026-03-09", "close": 94.61, "volume": 5922921.0}, {"date": "2026-03-10", "close": 94.71, "volume": 3913549.0}, {"date": "2026-03-11", "close": 94.39, "volume": 4479765.0}, {"date": "2026-03-12", "close": 92.98, "volume": 5801384.0}, {"date": "2026-03-13", "close": 91.54, "volume": 4899971.0}, {"date": "2026-03-16", "close": 90.46, "volume": 6239126.0}, {"date": "2026-03-17", "close": 89.39, "volume": 5506470.0}, {"date": "2026-03-18", "close": 87.72, "volume": 5396498.0}, {"date": "2026-03-19", "close": 87.91, "volume": 5131284.0}, {"date": "2026-03-20", "close": 87.3, "volume": 10368480.0}, {"date": "2026-03-23", "close": 88.7, "volume": 8481843.0}, {"date": "2026-03-24", "close": 87.99, "volume": 5553289.0}, {"date": "2026-03-25", "close": 91.16, "volume": 5630388.0}, {"date": "2026-03-26", "close": 92.27, "volume": 5294865.0}, {"date": "2026-03-27", "close": 90.11, "volume": 6364380.0}, {"date": "2026-03-30", "close": 92.11, "volume": 6008365.0}, {"date": "2026-03-31", "close": 92.31, "volume": 6814291.0}, {"date": "2026-04-01", "close": 92.1, "volume": 5722258.0}, {"date": "2026-04-02", "close": 91.42, "volume": 3696619.0}, {"date": "2026-04-06", "close": 92.13, "volume": 3226691.0}, {"date": "2026-04-07", "close": 91.36, "volume": 3430035.0}, {"date": "2026-04-08", "close": 93.06, "volume": 4383855.0}, {"date": "2026-04-09", "close": 94.4, "volume": 6371224.0}, {"date": "2026-04-10", "close": 93.01, "volume": 4399085.0}, {"date": "2026-04-13", "close": 94.01, "volume": 3645269.0}, {"date": "2026-04-14", "close": 93.52, "volume": 3902878.0}, {"date": "2026-04-15", "close": 93.6, "volume": 4317088.0}, {"date": "2026-04-16", "close": 92.71, "volume": 4107683.0}, {"date": "2026-04-17", "close": 93.71, "volume": 5426311.0}, {"date": "2026-04-20", "close": 92.83, "volume": 5220506.0}, {"date": "2026-04-21", "close": 93.81, "volume": 4832282.0}, {"date": "2026-04-22", "close": 93.92, "volume": 4237897.0}, {"date": "2026-04-23", "close": 93.24, "volume": 4109824.0}, {"date": "2026-04-24", "close": 93.13, "volume": 5220923.0}, {"date": "2026-04-27", "close": 91.97, "volume": 4415187.0}, {"date": "2026-04-28", "close": 91.57, "volume": 4658367.0}, {"date": "2026-04-29", "close": 91.69, "volume": 5631468.0}, {"date": "2026-04-30", "close": 99.4, "volume": 11141080.0}, {"date": "2026-05-01", "close": 96.67, "volume": 7531927.0}, {"date": "2026-05-04", "close": 93.98, "volume": 4705644.0}, {"date": "2026-05-05", "close": 95.0, "volume": 4349792.0}, {"date": "2026-05-06", "close": 94.78, "volume": 4026933.0}, {"date": "2026-05-07", "close": 94.58, "volume": 4253096.0}, {"date": "2026-05-08", "close": 92.96, "volume": 6340974.0}, {"date": "2026-05-11", "close": 91.35, "volume": 8672902.0}, {"date": "2026-05-12", "close": 91.84, "volume": 7239002.0}, {"date": "2026-05-13", "close": 89.7, "volume": 6409695.0}, {"date": "2026-05-14", "close": 89.68, "volume": 7053941.0}, {"date": "2026-05-15", "close": 88.49, "volume": 6309241.0}, {"date": "2026-05-18", "close": 91.74, "volume": 6261778.0}, {"date": "2026-05-19", "close": 91.92, "volume": 4813086.0}, {"date": "2026-05-20", "close": 92.22, "volume": 5344376.0}, {"date": "2026-05-21", "close": 92.34, "volume": 4694962.0}, {"date": "2026-05-22", "close": 91.74, "volume": 4453735.0}, {"date": "2026-05-26", "close": 89.87, "volume": 9060377.0}, {"date": "2026-05-27", "close": 89.02, "volume": 6740867.0}, {"date": "2026-05-28", "close": 89.23, "volume": 6348177.0}, {"date": "2026-05-29", "close": 86.88, "volume": 11503250.0}, {"date": "2026-06-01", "close": 86.64, "volume": 5725840.0}, {"date": "2026-06-02", "close": 86.23, "volume": 6850783.0}, {"date": "2026-06-03", "close": 87.38, "volume": 7427032.0}, {"date": "2026-06-04", "close": 88.4, "volume": 7533180.0}, {"date": "2026-06-05", "close": 90.33, "volume": 11549760.0}, {"date": "2026-06-08", "close": 89.02, "volume": 6905025.0}, {"date": "2026-06-09", "close": 89.49, "volume": 10797670.0}, {"date": "2026-06-10", "close": 90.46, "volume": 5558499.0}, {"date": "2026-06-11", "close": 90.1, "volume": 6660733.0}, {"date": "2026-06-12", "close": 91.02, "volume": 6523317.0}, {"date": "2026-06-15", "close": 90.26, "volume": 5940300.0}, {"date": "2026-06-16", "close": 90.68, "volume": 4401659.0}, {"date": "2026-06-17", "close": 88.4, "volume": 8141656.0}, {"date": "2026-06-18", "close": 86.84, "volume": 15497280.0}, {"date": "2026-06-22", "close": 85.63, "volume": 10896490.0}, {"date": "2026-06-23", "close": 87.54, "volume": 7495767.0}, {"date": "2026-06-24", "close": 87.82, "volume": 6277848.0}, {"date": "2026-06-25", "close": 86.9, "volume": 8264122.0}, {"date": "2026-06-26", "close": 89.55, "volume": 20969660.0}, {"date": "2026-06-29", "close": 90.16, "volume": 8654878.0}, {"date": "2026-06-30", "close": 92.09, "volume": 6458878.0}, {"date": "2026-07-01", "close": 92.69, "volume": 8694237.0}, {"date": "2026-07-02", "close": 90.25, "volume": 12891270.0}, {"date": "2026-07-06", "close": 84.24, "volume": 15340820.0}, {"date": "2026-07-07", "close": 86.65, "volume": 7783299.0}, {"date": "2026-07-08", "close": 84.98, "volume": 9439795.0}, {"date": "2026-07-09", "close": 85.12, "volume": 7836339.0}, {"date": "2026-07-10", "close": 86.28, "volume": 5027937.0}, {"date": "2026-07-13", "close": 87.28, "volume": 6439466.0}, {"date": "2026-07-14", "close": 85.75, "volume": 5016118.0}, {"date": "2026-07-15", "close": 82.73, "volume": 13859140.0}, {"date": "2026-07-16", "close": 86.25, "volume": 11079390.0}, {"date": "2026-07-17", "close": 86.05, "volume": 6264520.0}, {"date": "2026-07-20", "close": 84.53, "volume": 5706050.0}, {"date": "2026-07-21", "close": 87.97, "volume": 10662650.0}, {"date": "2026-07-22", "close": 86.53, "volume": 6244817.0}, {"date": "2026-07-23", "close": 86.11, "volume": 6857820.0}, {"date": "2026-07-24", "close": 87.4, "volume": 6370458.0}, {"date": "2026-07-27", "close": 90.59, "volume": 13378600.0}, {"date": "2026-07-28", "close": 91.17, "volume": 11869990.0}, {"date": "2026-07-29", "close": 90.63, "volume": 7969817.0}, {"date": "2026-07-30", "close": 87.36, "volume": 13681480.0}, {"date": "2026-07-31", "close": 89.35, "volume": 5871994.0}, {"date": "2026-08-03", "close": 89.76, "volume": 5104156.0}, {"date": "2026-08-04", "close": 91.83, "volume": 6404555.0}, {"date": "2026-08-05", "close": 93.44, "volume": 6081221.0}, {"date": "2026-08-06", "close": 93.37, "volume": 4129172.0}, {"date": "2026-08-07", "close": 93.53, "volume": 4385310.0}, {"date": "2026-08-10", "close": 92.23, "volume": 3967384.0}, {"date": "2026-08-11", "close": 92.57, "volume": 3662395.0}, {"date": "2026-08-12", "close": 92.05, "volume": 3242539.0}, {"date": "2026-08-13", "close": 92.58, "volume": 4124613.0}, {"date": "2026-08-14", "close": 91.05, "volume": 3397611.0}], "refreshing": true}