{"ticker": "ANF", "overview": {"cik": "1018840", "ticker": "ANF", "name": "ABERCROMBIE & FITCH CO /DE/", "industry": "Retail-Family Clothing Stores", "country": "United States", "sic": "5651", "announcements": [{"form": "S-8", "date": "2026-09-04", "title": "Employee share plan", "accession": "0001018840-26-000050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001018840-26-000047", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006746", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007495", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007494", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007493", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007492", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006530", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006520", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006518", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006517", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006510", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001018840-26-000041", "price_sensitive": true}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001225208-26-007308", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001018840-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007063", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005825", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001225208-26-007021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001944", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006928", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006927", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005600", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006816", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005418", "price_sensitive": false}]}, "description": "ABERCROMBIE & FITCH CO /DE/ trades as ANF on the NYSE and is registered in the United States, classified under Retail-Family Clothing Stores (SIC 5651). Privy Trades holds 307 insider filings for the company, from August 2021 to September 2026. Across those, 15 insiders disclosed 2 open-market purchases totalling $60.32K against 67 sales totalling $179.15M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 60324.0, "sell_n": 67, "sell_sum": 179152519.5874, "net": -179092195.5874, "insiders": 15, "first_date": "2021-08-27", "last_date": "2026-09-04"}, "metrics": {"ticker": "ANF", "has_prices": true, "as_of": "2026-08-07", "last": 112.62, "prev_close": 110.48, "change": 2.1400000000000006, "change_pct": 0.019370021723388853, "session_volume": 688618.0, "vwap_5": 110.04691083377487, "vwap_20": 99.98015516755328, "vwap_60": 87.0108172627682, "vwap_250": 91.28685344691581, "high_52w": 129.85, "low_52w": 65.61, "avg_volume_20": 969100.8, "sessions": 400, "market_cap": {"value": 5003899180.2, "shares": 44431710.0, "as_of": "2026-05-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001225208-26-007702", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Scott D. Lipesky", "who_key": "Lipesky Scott D.", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 293640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider offloads $294K of ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1718601/000122520826007702/0001225208-26-007702-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "0001225208-26-007492", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Gregory J. Henchel", "who_key": "HENCHEL GREGORY J", "role": "EVP, Chief Legal Off & Secy", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4399500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Top exec sells $4.4M of ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1381541/000122520826007492/0001225208-26-007492-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001225208-26-007493", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Scott D. Lipesky", "who_key": "Lipesky Scott D.", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 745000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Someone inside ANF is selling \u2014 $745K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1718601/000122520826007493/0001225208-26-007493-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001225208-26-007494", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Kenneth B. Robinson", "who_key": "Robinson Kenneth B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 119752.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Boardroom sells $120K of ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1845372/000122520826007494/0001225208-26-007494-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "0001225208-26-007495", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Jay Rust", "who_key": "Rust Jay", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 737500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "C-suite trims ANF: $738K", "source_url": "https://www.sec.gov/Archives/edgar/data/1978700/000122520826007495/0001225208-26-007495-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0001167557-26-000180", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ moves to a 5.47% passive stake in ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0001167557-26-000180-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001225208-26-007063", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Scott D. Lipesky", "who_key": "Lipesky Scott D.", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1150000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "An insider takes $1.1M off the table in ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1718601/000122520826007063/0001225208-26-007063-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001225208-26-006927", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Kerrii B. Anderson", "who_key": "ANDERSON KERRII B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227159/000122520826006927/0001225208-26-006927-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001225208-26-006928", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Suzanne M. Coulter", "who_key": "Coulter Suzanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810935/000122520826006928/0001225208-26-006928-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001225208-26-006693", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Scott D. Lipesky", "who_key": "Lipesky Scott D.", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider offloads $1M of ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826006693/0001225208-26-006693-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157846}, {"id": "13DG-0000315066-26-001944", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ takes a 8.2% passive stake in ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0000315066-26-001944-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001225208-26-005854", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Kerrii B. Anderson", "who_key": "ANDERSON KERRII B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005854/0001225208-26-005854-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-26-005855", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Andrew Paul Clarke", "who_key": "Clarke Andrew Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005855/0001225208-26-005855-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-26-005856", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Suzanne M. Coulter", "who_key": "Coulter Suzanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005856/0001225208-26-005856-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-26-005857", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "James A. Goldman", "who_key": "GOLDMAN JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005857/0001225208-26-005857-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-26-005862", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Helen Vaid", "who_key": "Vaid Helen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005862/0001225208-26-005862-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-26-005863", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Fran Horowitz", "who_key": "Horowitz Fran", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005863/0001225208-26-005863-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-26-005858", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Helen McCluskey", "who_key": "McCluskey Helen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005858/0001225208-26-005858-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-26-005859", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Arturo Nunez", "who_key": "Nunez Arturo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005859/0001225208-26-005859-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-26-005860", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Kenneth B. Robinson", "who_key": "Robinson Kenneth B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005860/0001225208-26-005860-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001225208-26-005861", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Nigel Travis", "who_key": "TRAVIS NIGEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005861/0001225208-26-005861-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "13DG-0001167557-26-000081", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ moves to a 7.68% passive stake in ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0001167557-26-000081-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0001225208-26-005167", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Suzanne M. Coulter", "who_key": "Coulter Suzanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005167/0001225208-26-005167-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001225208-26-005173", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Kerrii B. Anderson", "who_key": "ANDERSON KERRII B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826005173/0001225208-26-005173-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "13DG-0002100119-26-000125", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ crosses 5% of ANF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0002100119-26-000125-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000054", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ crosses 5% of ANF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0002100121-26-000054-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "0001225208-26-004073", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Gregory J. Henchel", "who_key": "HENCHEL GREGORY J", "role": "EVP, Gen Cnsl & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 977217.1200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826004073/0001225208-26-004073-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319126}, {"id": "0001225208-26-004072", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Samir Desai", "who_key": "Desai Samir", "role": "EVP;Chief Digital&Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3126520.3200000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826004072/0001225208-26-004072-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319126}, {"id": "0001225208-26-004074", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Fran Horowitz", "who_key": "Horowitz Fran", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11515220.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826004074/0001225208-26-004074-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319126}, {"id": "0001225208-26-004075", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Scott D. Lipesky", "who_key": "Lipesky Scott D.", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2741001.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on ANF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826004075/0001225208-26-004075-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319126}], "recent_buys": [{"id": "0001225208-21-011974", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Kerrii B. Anderson", "who_key": "ANDERSON KERRII B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35173.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director buys $35K of ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520821011974/0001225208-21-011974-index.htm", "trade_date": "2021-09-02", "timestamp": "2021-09-02", "mins": 2718166}, {"id": "0001225208-21-011810", "src": "INSIDERS", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Suzanne M. Coulter", "who_key": "Coulter Suzanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25151.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Board member picks up $25K of ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520821011810/0001225208-21-011810-index.htm", "trade_date": "2021-08-27", "timestamp": "2021-08-27", "mins": 2726806}], "institutional": [{"id": "13DG-0001167557-26-000180", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ moves to a 5.47% passive stake in ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0001167557-26-000180-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0000315066-26-001944", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ takes a 8.2% passive stake in ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0000315066-26-001944-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001167557-26-000081", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ moves to a 7.68% passive stake in ANF", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0001167557-26-000081-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0002100119-26-000125", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ crosses 5% of ANF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0002100119-26-000125-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000054", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ crosses 5% of ANF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0002100121-26-000054-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "13DG-0000102909-26-000504", "src": "13DG", "ticker": "ANF", "cik": "1018840", "company": "ABERCROMBIE & FITCH CO /DE/", "company_raw": "ABERCROMBIE & FITCH CO /DE/", "who": "Abercrombie & Fitch Co /DE/", "who_key": "ABERCROMBIE & FITCH CO /DE/", "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-Family Clothing Stores", "country": "United States", "headline": "ABERCROMBIE & FITCH CO /DE/ adjusts its stake in ANF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/0000102909-26-000504-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Abercrombie & Fitch Company Common Stock", "new_value": "ABERCROMBIE & FITCH CO /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001018840", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001018840", "applied": 1, "detected_at": "2026-09-10T10:04:36.409301"}]}, "key_people": [{"who": "Fran Horowitz", "who_key": "Horowitz Fran", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 98186058.92, "net": -98186058.92, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2976900.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826001529/0001225208-26-001529-index.htm"}, {"action": "SELL", "amount": 6920167.9, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826001450/0001225208-26-001450-index.htm"}, {"action": "SELL", "amount": 10122766.07, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826001314/0001225208-26-001314-index.htm"}, {"action": "SELL", "amount": 19708346.65, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826000845/0001225208-26-000845-index.htm"}, {"action": "SELL", "amount": 44244000.0, "date": "2024-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824005170/0001225208-24-005170-index.htm"}, {"action": "SELL", "amount": 3047400.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823008474/0001225208-23-008474-index.htm"}, {"action": "SELL", "amount": 1590656.67, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823008206/0001225208-23-008206-index.htm"}, {"action": "SELL", "amount": 817395.9299999999, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823007834/0001225208-23-007834-index.htm"}, {"action": "SELL", "amount": 2303400.0, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823007709/0001225208-23-007709-index.htm"}, {"action": "SELL", "amount": 1799244.0, "date": "2023-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823007595/0001225208-23-007595-index.htm"}, {"action": "SELL", "amount": 405381.69999999995, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823007507/0001225208-23-007507-index.htm"}, {"action": "SELL", "amount": 4250400.0, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823007471/0001225208-23-007471-index.htm"}], "latest": {"action": "SELL", "amount": 2976900.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826001529/0001225208-26-001529-index.htm"}}, {"who": "Kristin A. Scott", "who_key": "Scott Kristin A.", "role": "President-Global Brands", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 31882950.388, "net": -31882950.388, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15138426.86, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824004059/0001225208-24-004059-index.htm"}, {"action": "SELL", "amount": 7700000.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824000654/0001225208-24-000654-index.htm"}, {"action": "SELL", "amount": 7322676.558, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823008478/0001225208-23-008478-index.htm"}, {"action": "SELL", "amount": 1461251.97, "date": "2023-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823001118/0001225208-23-001118-index.htm"}, {"action": "SELL", "amount": 260595.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520821013612/0001225208-21-013612-index.htm"}], "latest": {"action": "SELL", "amount": 15138426.86, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824004059/0001225208-24-004059-index.htm"}}, {"who": "Scott D. Lipesky", "who_key": "Lipesky Scott D.", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18850381.0, "net": -18850381.0, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 293640.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718601/000122520826007702/0001225208-26-007702-index.htm"}, {"action": "SELL", "amount": 745000.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718601/000122520826007493/0001225208-26-007493-index.htm"}, {"action": "SELL", "amount": 1150000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718601/000122520826007063/0001225208-26-007063-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520826006693/0001225208-26-006693-index.htm"}, {"action": "SELL", "amount": 1292471.0, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824010472/0001225208-24-010472-index.htm"}, {"action": "SELL", "amount": 1321200.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824008436/0001225208-24-008436-index.htm"}, {"action": "SELL", "amount": 1588320.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824006606/0001225208-24-006606-index.htm"}, {"action": "SELL", "amount": 4478250.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824004058/0001225208-24-004058-index.htm"}, {"action": "SELL", "amount": 4812000.0, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824000655/0001225208-24-000655-index.htm"}, {"action": "SELL", "amount": 1214500.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823008473/0001225208-23-008473-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823007835/0001225208-23-007835-index.htm"}, {"action": "SELL", "amount": 285000.0, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823007710/0001225208-23-007710-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823007508/0001225208-23-007508-index.htm"}], "latest": {"action": "SELL", "amount": 293640.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1718601/000122520826007702/0001225208-26-007702-index.htm"}}, {"who": "Gregory J. Henchel", "who_key": "HENCHEL GREGORY J", "role": "SVP, Gen Cnsl & Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11563293.24, "net": -11563293.24, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4399500.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1381541/000122520826007492/0001225208-26-007492-index.htm"}, {"action": "SELL", "amount": 1503300.0000000002, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824010532/0001225208-24-010532-index.htm"}, {"action": "SELL", "amount": 4235752.54, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824004056/0001225208-24-004056-index.htm"}, {"action": "SELL", "amount": 1424740.7, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823008479/0001225208-23-008479-index.htm"}], "latest": {"action": "SELL", "amount": 4399500.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1381541/000122520826007492/0001225208-26-007492-index.htm"}}, {"who": "Samir Desai", "who_key": "Desai Samir", "role": "EVP;Chief Digital&Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4095471.8619999997, "net": -4095471.8619999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 880070.2599999999, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824010471/0001225208-24-010471-index.htm"}, {"action": "SELL", "amount": 2501263.8419999997, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824008578/0001225208-24-008578-index.htm"}, {"action": "SELL", "amount": 714137.76, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520823010443/0001225208-23-010443-index.htm"}], "latest": {"action": "SELL", "amount": 880070.2599999999, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824010471/0001225208-24-010471-index.htm"}}, {"who": "James A. Goldman", "who_key": "GOLDMAN JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2484018.04, "net": -2484018.04, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 487824.96, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520825007733/0001225208-25-007733-index.htm"}, {"action": "SELL", "amount": 727097.6, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824006605/0001225208-24-006605-index.htm"}, {"action": "SELL", "amount": 1269095.48, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824004057/0001225208-24-004057-index.htm"}], "latest": {"action": "SELL", "amount": 487824.96, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520825007733/0001225208-25-007733-index.htm"}}, {"who": "Nigel Travis", "who_key": "TRAVIS NIGEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2371004.316, "net": -2371004.316, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 568788.716, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824008562/0001225208-24-008562-index.htm"}, {"action": "SELL", "amount": 1337182.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824006645/0001225208-24-006645-index.htm"}, {"action": "SELL", "amount": 465033.6, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824004061/0001225208-24-004061-index.htm"}], "latest": {"action": "SELL", "amount": 568788.716, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824008562/0001225208-24-008562-index.htm"}}, {"who": "Kerrii B. Anderson", "who_key": "ANDERSON KERRII B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35173.0, "sold": 2085635.9383999999, "net": -2050462.9383999999, "trades": 4, "top_score": 34.1, "lean": "selling", "history": [{"action": "SELL", "amount": 408234.4384, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520825007732/0001225208-25-007732-index.htm"}, {"action": "SELL", "amount": 1295398.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824006603/0001225208-24-006603-index.htm"}, {"action": "SELL", "amount": 382003.5, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520824004077/0001225208-24-004077-index.htm"}, {"action": "BUY", "amount": 35173.0, "date": "2021-09-02", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520821011974/0001225208-21-011974-index.htm"}], "latest": {"action": "SELL", "amount": 408234.4384, "date": "2025-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1018840/000122520825007732/0001225208-25-007732-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1150000.0}, {"date": "2026-08-28", "net": -6001752.0}, {"date": "2026-09-04", "net": -293640.0}], "announcements": [{"form": "S-8", "date": "2026-09-04", "title": "Employee share plan", "accession": "0001018840-26-000050", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001018840-26-000047", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006746", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007495", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007494", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007493", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007492", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006530", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006520", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006518", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006517", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006510", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001018840-26-000041", "price_sensitive": true}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001225208-26-007308", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001018840-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007063", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005825", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001225208-26-007021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001944", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006928", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001225208-26-006927", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005600", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001225208-26-006816", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005418", "price_sensitive": false}], "performance": {"ticker": "ANF", "has_prices": true, "summary": {"n": 2, "avg": 2.1105337151235677, "win_rate": 1.0, "best": 2.1985231468332858, "worst": 2.022544283413849, "as_of": "2026-08-07"}, "buys": [{"who": "ANDERSON KERRII B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35173.0, "date": "2021-09-02", "score": 34.1, "ref_price": 35.21, "return": 2.1985231468332858}, {"who": "Coulter Suzanne M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25151.0, "date": "2021-08-27", "score": 32.7, "ref_price": 37.26, "return": 2.022544283413849}]}, "price_series": [{"date": "2016-08-08", "close": 21.34, "volume": 1500358.0}, {"date": "2016-08-09", "close": 20.69, "volume": 1812511.0}, {"date": "2016-08-10", "close": 20.71, "volume": 1150566.0}, {"date": "2016-08-11", "close": 21.49, "volume": 1836808.0}, {"date": "2016-08-12", "close": 21.9, "volume": 2335077.0}, {"date": "2016-08-15", "close": 22.48, "volume": 1406867.0}, {"date": "2016-08-16", "close": 22.1, "volume": 2010000.0}, {"date": "2016-08-17", "close": 21.91, "volume": 1731693.0}, {"date": "2016-08-18", "close": 22.41, "volume": 1564284.0}, {"date": "2016-08-19", "close": 22.55, "volume": 1764238.0}, {"date": "2016-08-22", "close": 22.18, "volume": 1526357.0}, {"date": "2016-08-23", "close": 22.72, "volume": 1714149.0}, {"date": "2016-08-24", "close": 22.3, "volume": 2018608.0}, {"date": "2016-08-25", "close": 22.63, "volume": 1437255.0}, {"date": "2016-08-26", "close": 22.62, "volume": 2961983.0}, {"date": "2016-08-29", "close": 22.95, "volume": 5057231.0}, {"date": "2016-08-30", "close": 18.29, "volume": 23014130.0}, {"date": "2016-08-31", "close": 17.74, "volume": 7222425.0}, {"date": "2016-09-01", "close": 17.32, "volume": 3675394.0}, {"date": "2016-09-02", "close": 17.02, "volume": 3525717.0}, {"date": "2016-09-06", "close": 16.94, "volume": 4016584.0}, {"date": "2016-09-07", "close": 17.28, "volume": 3378252.0}, {"date": "2016-09-08", "close": 17.26, "volume": 3330765.0}, {"date": "2016-09-09", "close": 17.25, "volume": 3586001.0}, {"date": "2016-09-12", "close": 17.59, "volume": 3213160.0}, {"date": "2016-09-13", "close": 17.44, "volume": 2629597.0}, {"date": "2016-09-14", "close": 17.42, "volume": 3652064.0}, {"date": "2016-09-15", "close": 17.62, "volume": 2112613.0}, {"date": "2016-09-16", "close": 17.42, "volume": 2258763.0}, {"date": "2016-09-19", "close": 17.33, "volume": 2505620.0}, {"date": "2016-09-20", "close": 16.85, "volume": 2821601.0}, {"date": "2016-09-21", "close": 16.76, "volume": 3279645.0}, {"date": "2016-09-22", "close": 16.84, "volume": 3218054.0}, {"date": "2016-09-23", "close": 16.72, "volume": 2355280.0}, {"date": "2016-09-26", "close": 16.14, "volume": 3022310.0}, {"date": "2016-09-27", "close": 16.24, "volume": 2941579.0}, {"date": "2016-09-28", "close": 15.9, "volume": 3476652.0}, {"date": "2016-09-29", "close": 15.54, "volume": 2628688.0}, {"date": "2016-09-30", "close": 15.89, "volume": 2340565.0}, {"date": "2016-10-03", "close": 15.72, "volume": 13191540.0}, {"date": "2016-10-04", "close": 15.91, "volume": 2380716.0}, {"date": "2016-10-05", "close": 16.28, "volume": 2687128.0}, {"date": "2016-10-06", "close": 15.97, "volume": 3197204.0}, {"date": "2016-10-07", "close": 16.12, "volume": 3688804.0}, {"date": "2016-10-10", "close": 16.19, "volume": 2232438.0}, {"date": "2016-10-11", "close": 15.95, "volume": 2233694.0}, {"date": "2016-10-12", "close": 16.13, "volume": 1496154.0}, {"date": "2016-10-13", "close": 15.94, "volume": 2182613.0}, {"date": "2016-10-14", "close": 15.73, "volume": 1791326.0}, {"date": "2016-10-17", "close": 15.6, "volume": 3446053.0}, {"date": "2016-10-18", "close": 15.39, "volume": 2532695.0}, {"date": "2016-10-19", "close": 15.45, "volume": 1910232.0}, {"date": "2016-10-20", "close": 15.74, "volume": 1856435.0}, {"date": "2016-10-21", "close": 15.75, "volume": 2357854.0}, {"date": "2016-10-24", "close": 15.52, "volume": 2184711.0}, {"date": "2016-10-25", "close": 15.29, "volume": 1787524.0}, {"date": "2016-10-26", "close": 15.4, "volume": 1484061.0}, {"date": "2016-10-27", "close": 15.08, "volume": 1661035.0}, {"date": "2016-10-28", "close": 14.86, "volume": 2629149.0}, {"date": "2016-10-31", "close": 14.61, "volume": 2539540.0}, {"date": "2016-11-01", "close": 14.48, "volume": 2244764.0}, {"date": "2016-11-02", "close": 14.58, "volume": 2175533.0}, {"date": "2016-11-03", "close": 14.49, "volume": 1406221.0}, {"date": "2016-11-04", "close": 14.53, "volume": 2291339.0}, {"date": "2016-11-07", "close": 14.79, "volume": 1606662.0}, {"date": "2016-11-08", "close": 14.62, "volume": 1748820.0}, {"date": "2016-11-09", "close": 15.05, "volume": 4104873.0}, {"date": "2016-11-10", "close": 15.69, "volume": 5586997.0}, {"date": "2016-11-11", "close": 16.28, "volume": 4255732.0}, {"date": "2016-11-14", "close": 16.69, "volume": 4744454.0}, {"date": "2016-11-15", "close": 15.99, "volume": 3059346.0}, {"date": "2016-11-16", "close": 16.29, "volume": 1777095.0}, {"date": "2016-11-17", "close": 16.93, "volume": 4073656.0}, {"date": "2016-11-18", "close": 14.6, "volume": 17950460.0}, {"date": "2016-11-21", "close": 14.76, "volume": 7461817.0}, {"date": "2016-11-22", "close": 15.49, "volume": 5221610.0}, {"date": "2016-11-23", "close": 15.39, "volume": 3329646.0}, {"date": "2016-11-25", "close": 15.24, "volume": 1206373.0}, {"date": "2016-11-28", "close": 14.78, "volume": 2818059.0}, {"date": "2016-11-29", "close": 15.09, "volume": 4792009.0}, {"date": "2016-11-30", "close": 14.37, "volume": 3542307.0}, {"date": "2016-12-01", "close": 14.26, "volume": 3027067.0}, {"date": "2016-12-02", "close": 14.2, "volume": 3102129.0}, {"date": "2016-12-05", "close": 14.89, "volume": 3152402.0}, {"date": "2016-12-06", "close": 15.27, "volume": 2906804.0}, {"date": "2016-12-07", "close": 15.76, "volume": 2926358.0}, {"date": "2016-12-08", "close": 16.24, "volume": 3841089.0}, {"date": "2016-12-09", "close": 15.79, "volume": 2345192.0}, {"date": "2016-12-12", "close": 14.73, "volume": 3718392.0}, {"date": "2016-12-13", "close": 14.44, "volume": 3294387.0}, {"date": "2016-12-14", "close": 13.85, "volume": 5006311.0}, {"date": "2016-12-15", "close": 13.37, "volume": 3618052.0}, {"date": "2016-12-16", "close": 13.31, "volume": 4519490.0}, {"date": "2016-12-19", "close": 13.06, "volume": 3374223.0}, {"date": "2016-12-20", "close": 13.13, "volume": 2853931.0}, {"date": "2016-12-21", "close": 12.84, "volume": 2232439.0}, {"date": "2016-12-22", "close": 12.03, "volume": 5056424.0}, {"date": "2016-12-23", "close": 11.94, "volume": 3000864.0}, {"date": "2016-12-27", "close": 12.0, "volume": 2694679.0}, {"date": "2016-12-28", "close": 12.01, "volume": 2111885.0}, {"date": "2016-12-29", "close": 12.03, "volume": 2198695.0}, {"date": "2016-12-30", "close": 12.0, "volume": 1962330.0}, {"date": "2017-01-03", "close": 12.11, "volume": 4615964.0}, {"date": "2017-01-04", "close": 12.82, "volume": 4999439.0}, {"date": "2017-01-05", "close": 12.17, "volume": 3671014.0}, {"date": "2017-01-06", "close": 11.81, "volume": 3910636.0}, {"date": "2017-01-09", "close": 11.85, "volume": 2164778.0}, {"date": "2017-01-10", "close": 11.99, "volume": 4274252.0}, {"date": "2017-01-11", "close": 12.06, "volume": 2745090.0}, {"date": "2017-01-12", "close": 11.82, "volume": 2368795.0}, {"date": "2017-01-13", "close": 11.88, "volume": 1836621.0}, {"date": "2017-01-17", "close": 12.05, "volume": 3393322.0}, {"date": "2017-01-18", "close": 12.08, "volume": 2264030.0}, {"date": "2017-01-19", "close": 11.75, "volume": 3275859.0}, {"date": "2017-01-20", "close": 11.9, "volume": 2689697.0}, {"date": "2017-01-23", "close": 11.66, "volume": 2775508.0}, {"date": "2017-01-24", "close": 11.79, "volume": 2260914.0}, {"date": "2017-01-25", "close": 12.03, "volume": 1986342.0}, {"date": "2017-01-26", "close": 11.71, "volume": 2492638.0}, {"date": "2017-01-27", "close": 11.36, "volume": 4555760.0}, {"date": "2017-01-30", "close": 11.27, "volume": 3690239.0}, {"date": "2017-01-31", "close": 11.61, "volume": 4015328.0}, {"date": "2017-02-01", "close": 11.36, "volume": 3551209.0}, {"date": "2017-02-02", "close": 11.47, "volume": 3072754.0}, {"date": "2017-02-03", "close": 11.69, "volume": 2750105.0}, {"date": "2017-02-06", "close": 11.54, "volume": 2371267.0}, {"date": "2017-02-07", "close": 11.29, "volume": 2925672.0}, {"date": "2017-02-08", "close": 11.82, "volume": 2805526.0}, {"date": "2017-02-09", "close": 12.24, "volume": 4342113.0}, {"date": "2017-02-10", "close": 12.55, "volume": 3478502.0}, {"date": "2017-02-13", "close": 12.35, "volume": 2895430.0}, {"date": "2017-02-14", "close": 12.54, "volume": 2058212.0}, {"date": "2017-02-15", "close": 12.47, "volume": 3114992.0}, {"date": "2017-02-16", "close": 12.07, "volume": 3406249.0}, {"date": "2017-02-17", "close": 12.2, "volume": 2664798.0}, {"date": "2017-02-21", "close": 12.4, "volume": 2618345.0}, {"date": "2017-02-22", "close": 12.05, "volume": 2228452.0}, {"date": "2017-02-23", "close": 11.58, "volume": 3644512.0}, {"date": "2017-02-24", "close": 11.98, "volume": 4408919.0}, {"date": "2017-02-27", "close": 12.28, "volume": 3812003.0}, {"date": "2017-02-28", "close": 11.96, "volume": 4623870.0}, {"date": "2017-03-01", "close": 11.69, "volume": 10396170.0}, {"date": "2017-03-02", "close": 13.32, "volume": 20022030.0}, {"date": "2017-03-03", "close": 12.24, "volume": 10114700.0}, {"date": "2017-03-06", "close": 12.0, "volume": 5588274.0}, {"date": "2017-03-07", "close": 11.72, "volume": 5369536.0}, {"date": "2017-03-08", "close": 11.82, "volume": 4362915.0}, {"date": "2017-03-09", "close": 11.77, "volume": 3104061.0}, {"date": "2017-03-10", "close": 11.98, "volume": 2729348.0}, {"date": "2017-03-13", "close": 11.68, "volume": 2628542.0}, {"date": "2017-03-14", "close": 11.64, "volume": 3126768.0}, {"date": "2017-03-15", "close": 11.81, "volume": 2346258.0}, {"date": "2017-03-16", "close": 12.06, "volume": 2861417.0}, {"date": "2017-03-17", "close": 12.0, "volume": 4194283.0}, {"date": "2017-03-20", "close": 11.67, "volume": 4382651.0}, {"date": "2017-03-21", "close": 11.43, "volume": 3748267.0}, {"date": "2017-03-22", "close": 11.04, "volume": 5388580.0}, {"date": "2017-03-23", "close": 11.25, "volume": 2800011.0}, {"date": "2017-03-24", "close": 11.31, "volume": 1948831.0}, {"date": "2017-03-27", "close": 11.57, "volume": 2956308.0}, {"date": "2017-03-28", "close": 11.85, "volume": 2843614.0}, {"date": "2017-03-29", "close": 12.28, "volume": 5032217.0}, {"date": "2017-03-30", "close": 12.24, "volume": 3193533.0}, {"date": "2017-03-31", "close": 11.93, "volume": 3516864.0}, {"date": "2017-04-03", "close": 11.36, "volume": 3744393.0}, {"date": "2017-04-04", "close": 10.93, "volume": 5979195.0}, {"date": "2017-04-05", "close": 10.62, "volume": 3981013.0}, {"date": "2017-04-06", "close": 10.63, "volume": 4262835.0}, {"date": "2017-04-07", "close": 10.62, "volume": 3174352.0}, {"date": "2017-04-10", "close": 10.93, "volume": 3257627.0}, {"date": "2017-04-11", "close": 11.23, "volume": 3250435.0}, {"date": "2017-04-12", "close": 11.13, "volume": 1669125.0}, {"date": "2017-04-13", "close": 10.82, "volume": 2429985.0}, {"date": "2017-04-17", "close": 10.94, "volume": 1948242.0}, {"date": "2017-04-18", "close": 11.04, "volume": 2760373.0}, {"date": "2017-04-19", "close": 11.11, "volume": 1865385.0}, {"date": "2017-04-20", "close": 11.7, "volume": 6079371.0}, {"date": "2017-04-21", "close": 11.68, "volume": 2653289.0}, {"date": "2017-04-24", "close": 11.93, "volume": 2947903.0}, {"date": "2017-04-25", "close": 11.78, "volume": 2392210.0}, {"date": "2017-04-26", "close": 12.09, "volume": 3501822.0}, {"date": "2017-04-27", "close": 12.12, "volume": 2234243.0}, {"date": "2017-04-28", "close": 11.99, "volume": 2055921.0}, {"date": "2017-05-01", "close": 11.99, "volume": 1876360.0}, {"date": "2017-05-02", "close": 12.45, "volume": 2869198.0}, {"date": "2017-05-03", "close": 12.35, "volume": 2207262.0}, {"date": "2017-05-04", "close": 12.03, "volume": 2800389.0}, {"date": "2017-05-05", "close": 12.52, "volume": 3180456.0}, {"date": "2017-05-08", "close": 12.64, "volume": 2958874.0}, {"date": "2017-05-09", "close": 12.67, "volume": 2013581.0}, {"date": "2017-05-10", "close": 14.22, "volume": 16065950.0}, {"date": "2017-05-11", "close": 14.1, "volume": 7527991.0}, {"date": "2017-05-12", "close": 13.83, "volume": 4168829.0}, {"date": "2017-05-15", "close": 13.73, "volume": 5574822.0}, {"date": "2017-05-16", "close": 13.54, "volume": 2918001.0}, {"date": "2017-05-17", "close": 12.9, "volume": 3468706.0}, {"date": "2017-05-18", "close": 12.56, "volume": 2677189.0}, {"date": "2017-05-19", "close": 12.46, "volume": 2685613.0}, {"date": "2017-05-22", "close": 12.5, "volume": 2417117.0}, {"date": "2017-05-23", "close": 12.2, "volume": 2014031.0}, {"date": "2017-05-24", "close": 12.89, "volume": 11103370.0}, {"date": "2017-05-25", "close": 14.05, "volume": 8407183.0}, {"date": "2017-05-26", "close": 13.22, "volume": 6274758.0}, {"date": "2017-05-30", "close": 13.3, "volume": 2930516.0}, {"date": "2017-05-31", "close": 13.19, "volume": 3170672.0}, {"date": "2017-06-01", "close": 13.75, "volume": 3222653.0}, {"date": "2017-06-02", "close": 13.42, "volume": 2114240.0}, {"date": "2017-06-05", "close": 13.02, "volume": 2222674.0}, {"date": "2017-06-06", "close": 12.32, "volume": 3653901.0}, {"date": "2017-06-07", "close": 12.07, "volume": 2856480.0}, {"date": "2017-06-08", "close": 12.3, "volume": 3664492.0}, {"date": "2017-06-09", "close": 12.72, "volume": 4229833.0}, {"date": "2017-06-12", "close": 12.62, "volume": 3312016.0}, {"date": "2017-06-13", "close": 12.56, "volume": 3032465.0}, {"date": "2017-06-14", "close": 12.53, "volume": 3059101.0}, {"date": "2017-06-15", "close": 12.53, "volume": 2753457.0}, {"date": "2017-06-16", "close": 12.53, "volume": 2176115.0}, {"date": "2017-06-19", "close": 12.59, "volume": 1745693.0}, {"date": "2017-06-20", "close": 12.21, "volume": 1603021.0}, {"date": "2017-06-21", "close": 12.05, "volume": 1230686.0}, {"date": "2017-06-22", "close": 12.2, "volume": 2950507.0}, {"date": "2017-06-23", "close": 12.29, "volume": 2586000.0}, {"date": "2017-06-26", "close": 12.22, "volume": 2448389.0}, {"date": "2017-06-27", "close": 12.42, "volume": 2702308.0}, {"date": "2017-06-28", "close": 12.3, "volume": 3410270.0}, {"date": "2017-06-29", "close": 12.48, "volume": 1830731.0}, {"date": "2017-06-30", "close": 12.44, "volume": 3152284.0}, {"date": "2017-07-03", "close": 12.76, "volume": 977760.0}, {"date": "2017-07-05", "close": 12.83, "volume": 1602026.0}, {"date": "2017-07-06", "close": 12.27, "volume": 1733209.0}, {"date": "2017-07-07", "close": 12.16, "volume": 1336262.0}, {"date": "2017-07-10", "close": 9.59, "volume": 27820490.0}, {"date": "2017-07-11", "close": 9.24, "volume": 14180710.0}, {"date": "2017-07-12", "close": 8.89, "volume": 9870671.0}, {"date": "2017-07-13", "close": 9.03, "volume": 6909097.0}, {"date": "2017-07-14", "close": 8.89, "volume": 5984484.0}, {"date": "2017-07-17", "close": 9.27, "volume": 4587999.0}, {"date": "2017-07-18", "close": 9.28, "volume": 3423243.0}, {"date": "2017-07-19", "close": 9.54, "volume": 4045936.0}, {"date": "2017-07-20", "close": 9.62, "volume": 2483857.0}, {"date": "2017-07-21", "close": 9.56, "volume": 3315807.0}, {"date": "2017-07-24", "close": 9.29, "volume": 2154141.0}, {"date": "2017-07-25", "close": 9.57, "volume": 2278735.0}, {"date": "2017-07-26", "close": 9.54, "volume": 2001559.0}, {"date": "2017-07-27", "close": 9.85, "volume": 3013471.0}, {"date": "2017-07-28", "close": 9.83, "volume": 4491915.0}, {"date": "2017-07-31", "close": 9.84, "volume": 2542592.0}, {"date": "2017-08-01", "close": 10.15, "volume": 2499471.0}, {"date": "2017-08-02", "close": 9.93, "volume": 2139160.0}, {"date": "2017-08-03", "close": 9.97, "volume": 1850985.0}, {"date": "2017-08-04", "close": 10.17, "volume": 1838672.0}, {"date": "2017-08-07", "close": 10.22, "volume": 2276113.0}, {"date": "2017-08-08", "close": 10.24, "volume": 1966555.0}, {"date": "2017-08-09", "close": 10.07, "volume": 2128790.0}, {"date": "2017-08-10", "close": 9.78, "volume": 2701986.0}, {"date": "2017-08-11", "close": 9.81, "volume": 2707995.0}, {"date": "2017-08-14", "close": 9.71, "volume": 1475604.0}, {"date": "2017-08-15", "close": 9.37, "volume": 3013660.0}, {"date": "2017-08-16", "close": 9.57, "volume": 2295895.0}, {"date": "2017-08-17", "close": 9.49, "volume": 1594527.0}, {"date": "2017-08-18", "close": 9.66, "volume": 2315191.0}, {"date": "2017-08-21", "close": 9.29, "volume": 3563372.0}, {"date": "2017-08-22", "close": 9.15, "volume": 4302631.0}, {"date": "2017-08-23", "close": 9.61, "volume": 6602357.0}, {"date": "2017-08-24", "close": 11.25, "volume": 20380180.0}, {"date": "2017-08-25", "close": 12.34, "volume": 13539430.0}, {"date": "2017-08-28", "close": 12.61, "volume": 6019723.0}, {"date": "2017-08-29", "close": 12.54, "volume": 4587434.0}, {"date": "2017-08-30", "close": 12.48, "volume": 4072094.0}, {"date": "2017-08-31", "close": 12.74, "volume": 2745462.0}, {"date": "2017-09-01", "close": 13.1, "volume": 2868216.0}, {"date": "2017-09-05", "close": 13.13, "volume": 2683947.0}, {"date": "2017-09-06", "close": 13.61, "volume": 3689958.0}, {"date": "2017-09-07", "close": 13.64, "volume": 2430860.0}, {"date": "2017-09-08", "close": 13.52, "volume": 2816827.0}, {"date": "2017-09-11", "close": 13.64, "volume": 2304243.0}, {"date": "2017-09-12", "close": 14.05, "volume": 3079511.0}, {"date": "2017-09-13", "close": 13.96, "volume": 2819312.0}, {"date": "2017-09-14", "close": 14.06, "volume": 2338310.0}, {"date": "2017-09-15", "close": 14.24, "volume": 3130523.0}, {"date": "2017-09-18", "close": 14.08, "volume": 2112300.0}, {"date": "2017-09-19", "close": 14.02, "volume": 1366925.0}, {"date": "2017-09-20", "close": 13.93, "volume": 2317148.0}, {"date": "2017-09-21", "close": 13.97, "volume": 901005.0}, {"date": "2017-09-22", "close": 14.26, "volume": 1893198.0}, {"date": "2017-09-25", "close": 14.3, "volume": 2973437.0}, {"date": "2017-09-26", "close": 14.4, "volume": 1911709.0}, {"date": "2017-09-27", "close": 14.6, "volume": 2910760.0}, {"date": "2017-09-28", "close": 14.41, "volume": 1528123.0}, {"date": "2017-09-29", "close": 14.44, "volume": 1453913.0}, {"date": "2017-10-02", "close": 14.72, "volume": 2623277.0}, {"date": "2017-10-03", "close": 14.48, "volume": 2420340.0}, {"date": "2017-10-04", "close": 14.33, "volume": 1766866.0}, {"date": "2017-10-05", "close": 14.43, "volume": 2499575.0}, {"date": "2017-10-06", "close": 14.43, "volume": 1157449.0}, {"date": "2017-10-09", "close": 13.6, "volume": 3208925.0}, {"date": "2017-10-10", "close": 13.59, "volume": 1267181.0}, {"date": "2017-10-11", "close": 13.37, "volume": 1743678.0}, {"date": "2017-10-12", "close": 13.02, "volume": 1793538.0}, {"date": "2017-10-13", "close": 13.07, "volume": 1212719.0}, {"date": "2017-10-16", "close": 13.05, "volume": 1559851.0}, {"date": "2017-10-17", "close": 13.05, "volume": 1559824.0}, {"date": "2017-10-18", "close": 13.24, "volume": 1447232.0}, {"date": "2017-10-19", "close": 13.4, "volume": 1289904.0}, {"date": "2017-10-20", "close": 13.76, "volume": 1584058.0}, {"date": "2017-10-23", "close": 14.02, "volume": 2258693.0}, {"date": "2017-10-24", "close": 14.14, "volume": 1701128.0}, {"date": "2017-10-25", "close": 14.28, "volume": 2355355.0}, {"date": "2017-10-26", "close": 14.59, "volume": 2183817.0}, {"date": "2017-10-27", "close": 14.25, "volume": 2192749.0}, {"date": "2017-10-30", "close": 13.64, "volume": 1978715.0}, {"date": "2017-10-31", "close": 13.43, "volume": 1687342.0}, {"date": "2017-11-01", "close": 11.94, "volume": 5715915.0}, {"date": "2017-11-02", "close": 12.08, "volume": 1850510.0}, {"date": "2017-11-03", "close": 11.82, "volume": 1797762.0}, {"date": "2017-11-06", "close": 11.9, "volume": 2098225.0}, {"date": "2017-11-07", "close": 11.69, "volume": 1991519.0}, {"date": "2017-11-08", "close": 11.72, "volume": 2167171.0}, {"date": "2017-11-09", "close": 12.18, "volume": 2886580.0}, {"date": "2017-11-10", "close": 12.56, "volume": 2689301.0}, {"date": "2017-11-13", "close": 12.35, "volume": 1985966.0}, {"date": "2017-11-14", "close": 12.37, "volume": 2043945.0}, {"date": "2017-11-15", "close": 12.65, "volume": 2345568.0}, {"date": "2017-11-16", "close": 12.55, "volume": 4260091.0}, {"date": "2017-11-17", "close": 15.55, "volume": 18460450.0}, {"date": "2017-11-20", "close": 17.04, "volume": 10497740.0}, {"date": "2017-11-21", "close": 16.64, "volume": 5103810.0}, {"date": "2017-11-22", "close": 16.62, "volume": 3070797.0}, {"date": "2017-11-24", "close": 16.73, "volume": 1947016.0}, {"date": "2017-11-27", "close": 16.49, "volume": 3249715.0}, {"date": "2017-11-28", "close": 17.73, "volume": 4011157.0}, {"date": "2017-11-29", "close": 17.7, "volume": 5319365.0}, {"date": "2017-11-30", "close": 17.36, "volume": 3300285.0}, {"date": "2017-12-01", "close": 17.37, "volume": 3321461.0}, {"date": "2017-12-04", "close": 17.29, "volume": 3688712.0}, {"date": "2017-12-05", "close": 17.14, "volume": 3934182.0}, {"date": "2017-12-06", "close": 17.65, "volume": 3602330.0}, {"date": "2017-12-07", "close": 17.79, "volume": 2056853.0}, {"date": "2017-12-08", "close": 18.01, "volume": 2283562.0}, {"date": "2017-12-11", "close": 17.91, "volume": 2145137.0}, {"date": "2017-12-12", "close": 17.45, "volume": 1810862.0}, {"date": "2017-12-13", "close": 17.65, "volume": 1626012.0}, {"date": "2017-12-14", "close": 16.97, "volume": 2588907.0}, {"date": "2017-12-15", "close": 16.71, "volume": 3744885.0}, {"date": "2017-12-18", "close": 17.83, "volume": 2898416.0}, {"date": "2017-12-19", "close": 17.77, "volume": 1558980.0}, {"date": "2017-12-20", "close": 17.88, "volume": 1240158.0}, {"date": "2017-12-21", "close": 18.29, "volume": 1258222.0}, {"date": "2017-12-22", "close": 18.19, "volume": 834198.0}, {"date": "2017-12-26", "close": 19.03, "volume": 1685549.0}, {"date": "2017-12-27", "close": 18.24, "volume": 2116160.0}, {"date": "2017-12-28", "close": 18.22, "volume": 1487350.0}, {"date": "2017-12-29", "close": 17.43, "volume": 2856065.0}, {"date": "2018-01-02", "close": 18.2, "volume": 2275956.0}, {"date": "2018-01-03", "close": 18.53, "volume": 2112619.0}, {"date": "2018-01-04", "close": 18.2, "volume": 3573151.0}, {"date": "2018-01-05", "close": 18.28, "volume": 2288929.0}, {"date": "2018-01-08", "close": 18.31, "volume": 2412344.0}, {"date": "2018-01-09", "close": 17.52, "volume": 2638033.0}, {"date": "2018-01-10", "close": 18.28, "volume": 2932608.0}, {"date": "2018-01-11", "close": 19.08, "volume": 2311492.0}, {"date": "2018-01-12", "close": 19.1, "volume": 1936157.0}, {"date": "2018-01-16", "close": 18.59, "volume": 1973869.0}, {"date": "2018-01-17", "close": 18.86, "volume": 1598951.0}, {"date": "2018-01-18", "close": 18.95, "volume": 918038.0}, {"date": "2018-01-19", "close": 19.92, "volume": 2789508.0}, {"date": "2018-01-22", "close": 22.43, "volume": 7642137.0}, {"date": "2018-01-23", "close": 23.06, "volume": 4299435.0}, {"date": "2018-01-24", "close": 21.85, "volume": 4420432.0}, {"date": "2018-01-25", "close": 21.51, "volume": 2288428.0}, {"date": "2018-01-26", "close": 22.21, "volume": 1890462.0}, {"date": "2018-01-29", "close": 21.87, "volume": 1628920.0}, {"date": "2018-01-30", "close": 21.34, "volume": 2001576.0}, {"date": "2018-01-31", "close": 20.71, "volume": 2051018.0}, {"date": "2018-02-01", "close": 20.52, "volume": 1710928.0}, {"date": "2018-02-02", "close": 20.54, "volume": 2704584.0}, {"date": "2018-02-05", "close": 19.83, "volume": 2726459.0}, {"date": "2018-02-06", "close": 20.38, "volume": 3335642.0}, {"date": "2018-02-07", "close": 21.55, "volume": 3783114.0}, {"date": "2018-02-08", "close": 20.13, "volume": 3116113.0}, {"date": "2018-02-09", "close": 20.65, "volume": 2373815.0}, {"date": "2018-02-12", "close": 20.19, "volume": 1409804.0}, {"date": "2018-02-13", "close": 20.91, "volume": 1486632.0}, {"date": "2018-02-14", "close": 22.0, "volume": 2370306.0}, {"date": "2018-02-15", "close": 22.09, "volume": 1836875.0}, {"date": "2018-02-16", "close": 21.92, "volume": 1802115.0}, {"date": "2018-02-20", "close": 21.5, "volume": 1422488.0}, {"date": "2018-02-21", "close": 21.39, "volume": 1013355.0}, {"date": "2018-02-22", "close": 21.43, "volume": 2548997.0}, {"date": "2018-02-23", "close": 20.93, "volume": 2569896.0}, {"date": "2018-02-26", "close": 21.12, "volume": 1914223.0}, {"date": "2018-02-27", "close": 20.91, "volume": 3434817.0}, {"date": "2018-02-28", "close": 20.63, "volume": 1875299.0}, {"date": "2018-03-01", "close": 20.28, "volume": 2382480.0}, {"date": "2018-03-02", "close": 20.68, "volume": 1659746.0}, {"date": "2018-03-05", "close": 20.68, "volume": 2358193.0}, {"date": "2018-03-06", "close": 21.35, "volume": 4577750.0}, {"date": "2018-03-07", "close": 23.89, "volume": 13972450.0}, {"date": "2018-03-08", "close": 22.35, "volume": 7520271.0}, {"date": "2018-03-09", "close": 22.3, "volume": 3793181.0}, {"date": "2018-03-12", "close": 21.88, "volume": 3571745.0}, {"date": "2018-03-13", "close": 22.15, "volume": 3223383.0}, {"date": "2018-03-14", "close": 22.05, "volume": 2219334.0}, {"date": "2018-03-15", "close": 22.05, "volume": 2207463.0}, {"date": "2018-03-16", "close": 22.48, "volume": 2814656.0}, {"date": "2018-03-19", "close": 22.64, "volume": 2642563.0}, {"date": "2018-03-20", "close": 22.93, "volume": 1858877.0}, {"date": "2018-03-21", "close": 23.5, "volume": 2609334.0}, {"date": "2018-03-22", "close": 23.08, "volume": 3088368.0}, {"date": "2018-03-23", "close": 23.25, "volume": 2225891.0}, {"date": "2018-03-26", "close": 24.35, "volume": 2353891.0}, {"date": "2018-03-27", "close": 23.59, "volume": 2753940.0}, {"date": "2018-03-28", "close": 23.64, "volume": 1809421.0}, {"date": "2018-03-29", "close": 24.21, "volume": 2114424.0}, {"date": "2018-04-02", "close": 23.78, "volume": 2347768.0}, {"date": "2018-04-03", "close": 24.87, "volume": 3890838.0}, {"date": "2018-04-04", "close": 26.3, "volume": 3785091.0}, {"date": "2018-04-05", "close": 26.67, "volume": 3428853.0}, {"date": "2018-04-06", "close": 27.35, "volume": 4714948.0}, {"date": "2018-04-09", "close": 27.36, "volume": 3079407.0}, {"date": "2018-04-10", "close": 28.1, "volume": 2602861.0}, {"date": "2018-04-11", "close": 28.11, "volume": 2359621.0}, {"date": "2018-04-12", "close": 28.64, "volume": 1989794.0}, {"date": "2018-04-13", "close": 28.54, "volume": 3060274.0}, {"date": "2018-04-16", "close": 28.04, "volume": 3645132.0}, {"date": "2018-04-17", "close": 28.56, "volume": 2640594.0}, {"date": "2018-04-18", "close": 28.2, "volume": 2802127.0}, {"date": "2018-04-19", "close": 27.45, "volume": 3486194.0}, {"date": "2018-04-20", "close": 26.55, "volume": 4622464.0}, {"date": "2018-04-23", "close": 26.76, "volume": 3072898.0}, {"date": "2018-04-24", "close": 27.02, "volume": 4394314.0}, {"date": "2018-04-25", "close": 25.88, "volume": 4297844.0}, {"date": "2018-04-26", "close": 26.93, "volume": 3059362.0}, {"date": "2018-04-27", "close": 25.58, "volume": 3795481.0}, {"date": "2018-04-30", "close": 25.62, "volume": 3637889.0}, {"date": "2018-05-01", "close": 25.41, "volume": 3107036.0}, {"date": "2018-05-02", "close": 25.88, "volume": 2386724.0}, {"date": "2018-05-03", "close": 26.35, "volume": 2361778.0}, {"date": "2018-05-04", "close": 25.4, "volume": 2608002.0}, {"date": "2018-05-07", "close": 25.23, "volume": 2778024.0}, {"date": "2018-05-08", "close": 25.99, "volume": 2798062.0}, {"date": "2018-05-09", "close": 26.3, "volume": 2314163.0}, {"date": "2018-05-10", "close": 26.12, "volume": 2529177.0}, {"date": "2018-05-11", "close": 25.8, "volume": 1690822.0}, {"date": "2018-05-14", "close": 25.31, "volume": 2230879.0}, {"date": "2018-05-15", "close": 25.87, "volume": 2198946.0}, {"date": "2018-05-16", "close": 27.15, "volume": 3583690.0}, {"date": "2018-05-17", "close": 27.1, "volume": 1952629.0}, {"date": "2018-05-18", "close": 27.06, "volume": 2194673.0}, {"date": "2018-05-21", "close": 26.21, "volume": 2346988.0}, {"date": "2018-05-22", "close": 25.34, "volume": 2474641.0}, {"date": "2018-05-23", "close": 25.45, "volume": 2058973.0}, {"date": "2018-05-24", "close": 25.93, "volume": 1477455.0}, {"date": "2018-05-25", "close": 25.45, "volume": 1935001.0}, {"date": "2018-05-29", "close": 25.38, "volume": 2370366.0}, {"date": "2018-05-30", "close": 25.74, "volume": 2331865.0}, {"date": "2018-05-31", "close": 23.85, "volume": 5702456.0}, {"date": "2018-06-01", "close": 21.77, "volume": 16081120.0}, {"date": "2018-06-04", "close": 24.03, "volume": 6166917.0}, {"date": "2018-06-05", "close": 24.73, "volume": 3899620.0}, {"date": "2018-06-06", "close": 25.32, "volume": 3445965.0}, {"date": "2018-06-07", "close": 24.55, "volume": 3297035.0}, {"date": "2018-06-08", "close": 26.27, "volume": 3349157.0}, {"date": "2018-06-11", "close": 26.45, "volume": 2849809.0}, {"date": "2018-06-12", "close": 26.64, "volume": 2070450.0}, {"date": "2018-06-13", "close": 26.0, "volume": 2600850.0}, {"date": "2018-06-14", "close": 25.59, "volume": 2491875.0}, {"date": "2018-06-15", "close": 25.34, "volume": 2236212.0}, {"date": "2018-06-18", "close": 25.79, "volume": 2055531.0}, {"date": "2018-06-19", "close": 25.71, "volume": 1502548.0}, {"date": "2018-06-20", "close": 27.53, "volume": 2860689.0}, {"date": "2018-06-21", "close": 27.59, "volume": 2435015.0}, {"date": "2018-06-22", "close": 27.93, "volume": 2390209.0}, {"date": "2018-06-25", "close": 26.55, "volume": 2236973.0}, {"date": "2018-06-26", "close": 26.71, "volume": 1609706.0}, {"date": "2018-06-27", "close": 25.28, "volume": 2985809.0}, {"date": "2018-06-28", "close": 25.61, "volume": 1429974.0}, {"date": "2018-06-29", "close": 24.48, "volume": 2321865.0}, {"date": "2018-07-02", "close": 24.5, "volume": 2432004.0}, {"date": "2018-07-03", "close": 24.76, "volume": 605167.0}, {"date": "2018-07-05", "close": 25.0, "volume": 2481284.0}, {"date": "2018-07-06", "close": 26.0, "volume": 3023444.0}, {"date": "2018-07-09", "close": 25.86, "volume": 2267281.0}, {"date": "2018-07-10", "close": 25.35, "volume": 1046475.0}, {"date": "2018-07-11", "close": 25.12, "volume": 1130479.0}, {"date": "2018-07-12", "close": 24.53, "volume": 1391556.0}, {"date": "2018-07-13", "close": 25.16, "volume": 1623599.0}, {"date": "2018-07-16", "close": 25.57, "volume": 1205819.0}, {"date": "2018-07-17", "close": 26.36, "volume": 1375737.0}, {"date": "2018-07-18", "close": 26.6, "volume": 1081841.0}, {"date": "2018-07-19", "close": 26.87, "volume": 1534749.0}, {"date": "2018-07-20", "close": 26.16, "volume": 1746896.0}, {"date": "2018-07-23", "close": 26.02, "volume": 1151630.0}, {"date": "2018-07-24", "close": 24.4, "volume": 2733066.0}, {"date": "2018-07-25", "close": 24.18, "volume": 2348047.0}, {"date": "2018-07-26", "close": 24.13, "volume": 2014635.0}, {"date": "2018-07-27", "close": 23.15, "volume": 2141634.0}, {"date": "2018-07-30", "close": 23.58, "volume": 1950188.0}, {"date": "2018-07-31", "close": 23.69, "volume": 1659709.0}, {"date": "2018-08-01", "close": 23.57, "volume": 1197665.0}, {"date": "2018-08-02", "close": 24.19, "volume": 1453195.0}, {"date": "2018-08-03", "close": 24.94, "volume": 1561485.0}, {"date": "2018-08-06", "close": 25.79, "volume": 1878136.0}, {"date": "2018-08-07", "close": 26.31, "volume": 2404041.0}, {"date": "2018-08-08", "close": 25.91, "volume": 1919162.0}, {"date": "2018-08-09", "close": 26.08, "volume": 1474241.0}, {"date": "2018-08-10", "close": 27.14, "volume": 2314601.0}, {"date": "2018-08-13", "close": 26.72, "volume": 1550633.0}, {"date": "2018-08-14", "close": 29.26, "volume": 4725498.0}, {"date": "2018-08-15", "close": 26.74, "volume": 3269973.0}, {"date": "2018-08-16", "close": 27.37, "volume": 1090169.0}, {"date": "2018-08-17", "close": 27.63, "volume": 1642066.0}, {"date": "2018-08-20", "close": 28.28, "volume": 1652338.0}, {"date": "2018-08-21", "close": 28.35, "volume": 2794610.0}, {"date": "2018-08-22", "close": 28.27, "volume": 1453596.0}, {"date": "2018-08-23", "close": 28.69, "volume": 966475.0}, {"date": "2018-08-24", "close": 27.34, "volume": 2684924.0}, {"date": "2018-08-27", "close": 27.12, "volume": 1857040.0}, {"date": "2018-08-28", "close": 27.37, "volume": 1706186.0}, {"date": "2018-08-29", "close": 27.22, "volume": 3561050.0}, {"date": "2018-08-30", "close": 22.55, "volume": 14479890.0}, {"date": "2018-08-31", "close": 21.67, "volume": 8620412.0}, {"date": "2018-09-04", "close": 22.29, "volume": 4150582.0}, {"date": "2018-09-05", "close": 22.54, "volume": 2771508.0}, {"date": "2018-09-06", "close": 21.29, "volume": 3512372.0}, {"date": "2018-09-07", "close": 20.06, "volume": 4742926.0}, {"date": "2018-09-10", "close": 20.46, "volume": 2873239.0}, {"date": "2018-09-11", "close": 20.65, "volume": 2265070.0}, {"date": "2018-09-12", "close": 20.65, "volume": 2539258.0}, {"date": "2018-09-13", "close": 20.35, "volume": 1764149.0}, {"date": "2018-09-14", "close": 20.17, "volume": 2052518.0}, {"date": "2018-09-17", "close": 19.59, "volume": 2677497.0}, {"date": "2018-09-18", "close": 19.21, "volume": 2153789.0}, {"date": "2018-09-19", "close": 19.84, "volume": 2469690.0}, {"date": "2018-09-20", "close": 20.12, "volume": 2128043.0}, {"date": "2018-09-21", "close": 20.41, "volume": 3235470.0}, {"date": "2018-09-24", "close": 20.89, "volume": 2288515.0}, {"date": "2018-09-25", "close": 20.99, "volume": 1978337.0}, {"date": "2018-09-26", "close": 21.23, "volume": 2686848.0}, {"date": "2018-09-27", "close": 20.99, "volume": 1255064.0}, {"date": "2018-09-28", "close": 21.12, "volume": 1729235.0}, {"date": "2018-10-01", "close": 20.58, "volume": 1730705.0}, {"date": "2018-10-02", "close": 19.86, "volume": 1631907.0}, {"date": "2018-10-03", "close": 20.33, "volume": 1341001.0}, {"date": "2018-10-04", "close": 20.0, "volume": 1766365.0}, {"date": "2018-10-05", "close": 19.95, "volume": 1317709.0}, {"date": "2018-10-08", "close": 19.78, "volume": 1738097.0}, {"date": "2018-10-09", "close": 19.44, "volume": 1565463.0}, {"date": "2018-10-10", "close": 19.03, "volume": 2417851.0}, {"date": "2018-10-11", "close": 17.99, "volume": 4653689.0}, {"date": "2018-10-12", "close": 18.43, "volume": 2548093.0}, {"date": "2018-10-15", "close": 18.2, "volume": 2616229.0}, {"date": "2018-10-16", "close": 18.28, "volume": 2411802.0}, {"date": "2018-10-17", "close": 18.05, "volume": 2746987.0}, {"date": "2018-10-18", "close": 17.57, "volume": 1750712.0}, {"date": "2018-10-19", "close": 16.96, "volume": 1789167.0}, {"date": "2018-10-22", "close": 17.46, "volume": 2032792.0}, {"date": "2018-10-23", "close": 17.72, "volume": 2038557.0}, {"date": "2018-10-24", "close": 18.14, "volume": 4414242.0}, {"date": "2018-10-25", "close": 18.41, "volume": 2296143.0}, {"date": "2018-10-26", "close": 19.43, "volume": 4111321.0}, {"date": "2018-10-29", "close": 19.6, "volume": 3923515.0}, {"date": "2018-10-30", "close": 20.46, "volume": 2100402.0}, {"date": "2018-10-31", "close": 19.7, "volume": 2601875.0}, {"date": "2018-11-01", "close": 19.31, "volume": 2977799.0}, {"date": "2018-11-02", "close": 20.26, "volume": 1533409.0}, {"date": "2018-11-05", "close": 20.59, "volume": 1612696.0}, {"date": "2018-11-06", "close": 20.81, "volume": 2179659.0}, {"date": "2018-11-07", "close": 19.97, "volume": 2626751.0}, {"date": "2018-11-08", "close": 20.33, "volume": 1995092.0}, {"date": "2018-11-09", "close": 18.88, "volume": 3264237.0}, {"date": "2018-11-12", "close": 19.22, "volume": 2224681.0}, {"date": "2018-11-13", "close": 18.37, "volume": 2743978.0}, {"date": "2018-11-14", "close": 17.8, "volume": 2609688.0}, {"date": "2018-11-15", "close": 17.53, "volume": 2038211.0}, {"date": "2018-11-16", "close": 16.75, "volume": 2632165.0}, {"date": "2018-11-19", "close": 16.06, "volume": 2829358.0}, {"date": "2018-11-20", "close": 15.84, "volume": 4185088.0}, {"date": "2018-11-21", "close": 15.96, "volume": 2019637.0}, {"date": "2018-11-23", "close": 16.03, "volume": 1409394.0}, {"date": "2018-11-26", "close": 16.46, "volume": 2668384.0}, {"date": "2018-11-27", "close": 17.02, "volume": 3243420.0}, {"date": "2018-11-28", "close": 17.12, "volume": 3526683.0}, {"date": "2018-11-29", "close": 20.7, "volume": 27357550.0}, {"date": "2018-11-30", "close": 20.91, "volume": 6186578.0}, {"date": "2018-12-03", "close": 19.59, "volume": 5923711.0}, {"date": "2018-12-04", "close": 18.87, "volume": 3447509.0}, {"date": "2018-12-06", "close": 19.32, "volume": 4323001.0}, {"date": "2018-12-07", "close": 18.76, "volume": 2484581.0}, {"date": "2018-12-10", "close": 19.07, "volume": 1722932.0}, {"date": "2018-12-11", "close": 19.08, "volume": 2685732.0}, {"date": "2018-12-12", "close": 19.22, "volume": 1748816.0}, {"date": "2018-12-13", "close": 18.8, "volume": 2514734.0}, {"date": "2018-12-14", "close": 18.9, "volume": 2337543.0}, {"date": "2018-12-17", "close": 18.51, "volume": 3076413.0}, {"date": "2018-12-18", "close": 18.85, "volume": 2132224.0}, {"date": "2018-12-19", "close": 18.77, "volume": 2488543.0}, {"date": "2018-12-20", "close": 18.61, "volume": 2501935.0}, {"date": "2018-12-21", "close": 17.02, "volume": 3986121.0}, {"date": "2018-12-24", "close": 17.22, "volume": 1362723.0}, {"date": "2018-12-26", "close": 19.02, "volume": 2357914.0}, {"date": "2018-12-27", "close": 19.28, "volume": 1796480.0}, {"date": "2018-12-28", "close": 19.39, "volume": 1668805.0}, {"date": "2018-12-31", "close": 20.05, "volume": 2626037.0}, {"date": "2019-01-02", "close": 20.64, "volume": 2335538.0}, {"date": "2019-01-03", "close": 19.77, "volume": 2207012.0}, {"date": "2019-01-04", "close": 19.97, "volume": 1964148.0}, {"date": "2019-01-07", "close": 20.92, "volume": 3271949.0}, {"date": "2019-01-08", "close": 20.94, "volume": 2074118.0}, {"date": "2019-01-09", "close": 20.99, "volume": 2842209.0}, {"date": "2019-01-10", "close": 19.26, "volume": 3778293.0}, {"date": "2019-01-11", "close": 20.11, "volume": 2039648.0}, {"date": "2019-01-14", "close": 19.16, "volume": 3517902.0}, {"date": "2019-01-15", "close": 19.16, "volume": 1768747.0}, {"date": "2019-01-16", "close": 19.38, "volume": 1931140.0}, {"date": "2019-01-17", "close": 19.76, "volume": 1684657.0}, {"date": "2019-01-18", "close": 20.72, "volume": 1767001.0}, {"date": "2019-01-22", "close": 20.07, "volume": 1783345.0}, {"date": "2019-01-23", "close": 20.08, "volume": 1624215.0}, {"date": "2019-01-24", "close": 20.39, "volume": 1426139.0}, {"date": "2019-01-25", "close": 21.27, "volume": 1866393.0}, {"date": "2019-01-28", "close": 21.5, "volume": 1771222.0}, {"date": "2019-01-29", "close": 21.23, "volume": 1584599.0}, {"date": "2019-01-30", "close": 21.59, "volume": 1486496.0}, {"date": "2019-01-31", "close": 21.67, "volume": 1598106.0}, {"date": "2019-02-01", "close": 21.37, "volume": 1557081.0}, {"date": "2019-02-04", "close": 21.92, "volume": 1072125.0}, {"date": "2019-02-05", "close": 22.24, "volume": 1300275.0}, {"date": "2019-02-06", "close": 21.84, "volume": 879258.0}, {"date": "2019-02-07", "close": 21.91, "volume": 1609034.0}, {"date": "2019-02-08", "close": 21.87, "volume": 1065490.0}, {"date": "2019-02-11", "close": 22.12, "volume": 1211158.0}, {"date": "2019-02-12", "close": 21.98, "volume": 1347262.0}, {"date": "2019-02-13", "close": 21.46, "volume": 1554493.0}, {"date": "2019-02-14", "close": 21.01, "volume": 2005517.0}, {"date": "2019-02-15", "close": 20.92, "volume": 1667135.0}, {"date": "2019-02-19", "close": 20.69, "volume": 1533851.0}, {"date": "2019-02-20", "close": 20.53, "volume": 1370812.0}, {"date": "2019-02-21", "close": 20.03, "volume": 1709579.0}, {"date": "2019-02-22", "close": 20.63, "volume": 1545775.0}, {"date": "2019-02-25", "close": 21.28, "volume": 3032819.0}, {"date": "2019-02-26", "close": 20.98, "volume": 1625105.0}, {"date": "2019-02-27", "close": 21.66, "volume": 2115201.0}, {"date": "2019-02-28", "close": 21.95, "volume": 1781090.0}, {"date": "2019-03-01", "close": 22.4, "volume": 3269256.0}, {"date": "2019-03-04", "close": 21.59, "volume": 2264944.0}, {"date": "2019-03-05", "close": 21.35, "volume": 3713331.0}, {"date": "2019-03-06", "close": 25.7, "volume": 20615220.0}, {"date": "2019-03-07", "close": 25.76, "volume": 6173073.0}, {"date": "2019-03-08", "close": 25.63, "volume": 3249814.0}, {"date": "2019-03-11", "close": 26.64, "volume": 4201125.0}, {"date": "2019-03-12", "close": 26.71, "volume": 2306913.0}, {"date": "2019-03-13", "close": 26.73, "volume": 2302819.0}, {"date": "2019-03-14", "close": 26.45, "volume": 2042127.0}, {"date": "2019-03-15", "close": 26.39, "volume": 1819573.0}, {"date": "2019-03-18", "close": 26.29, "volume": 1841516.0}, {"date": "2019-03-19", "close": 26.01, "volume": 1380706.0}, {"date": "2019-03-20", "close": 25.49, "volume": 1832358.0}, {"date": "2019-03-21", "close": 25.4, "volume": 973575.0}, {"date": "2019-03-22", "close": 24.66, "volume": 2337888.0}, {"date": "2019-03-25", "close": 24.85, "volume": 3748638.0}, {"date": "2019-03-26", "close": 25.34, "volume": 2373760.0}, {"date": "2019-03-27", "close": 26.27, "volume": 2703255.0}, {"date": "2019-03-28", "close": 26.82, "volume": 1507100.0}, {"date": "2019-03-29", "close": 27.41, "volume": 2273319.0}, {"date": "2019-04-01", "close": 27.27, "volume": 2682144.0}, {"date": "2019-04-02", "close": 26.71, "volume": 2106064.0}, {"date": "2019-04-03", "close": 26.24, "volume": 2106756.0}, {"date": "2019-04-04", "close": 26.64, "volume": 2153954.0}, {"date": "2019-04-05", "close": 25.88, "volume": 2836838.0}, {"date": "2019-04-08", "close": 25.09, "volume": 1866876.0}, {"date": "2019-04-09", "close": 24.74, "volume": 1582969.0}, {"date": "2019-04-10", "close": 25.5, "volume": 2210829.0}, {"date": "2019-04-11", "close": 25.59, "volume": 2158629.0}, {"date": "2019-04-12", "close": 26.46, "volume": 2842679.0}, {"date": "2019-04-15", "close": 26.9, "volume": 2575848.0}, {"date": "2019-04-16", "close": 27.12, "volume": 1907681.0}, {"date": "2019-04-17", "close": 28.06, "volume": 2242272.0}, {"date": "2019-04-18", "close": 28.14, "volume": 1460308.0}, {"date": "2019-04-22", "close": 27.48, "volume": 2224599.0}, {"date": "2019-04-23", "close": 27.86, "volume": 1923244.0}, {"date": "2019-04-24", "close": 28.39, "volume": 1324587.0}, {"date": "2019-04-25", "close": 28.26, "volume": 1223897.0}, {"date": "2019-04-26", "close": 28.97, "volume": 1817774.0}, {"date": "2019-04-29", "close": 29.67, "volume": 1850830.0}, {"date": "2019-04-30", "close": 29.89, "volume": 2521621.0}, {"date": "2019-05-01", "close": 29.98, "volume": 1807767.0}, {"date": "2019-05-02", "close": 29.82, "volume": 1290003.0}, {"date": "2019-05-03", "close": 30.48, "volume": 1891742.0}, {"date": "2019-05-06", "close": 29.96, "volume": 1508512.0}, {"date": "2019-05-07", "close": 29.04, "volume": 2096667.0}, {"date": "2019-05-08", "close": 29.21, "volume": 1150235.0}, {"date": "2019-05-09", "close": 28.46, "volume": 1860592.0}, {"date": "2019-05-10", "close": 27.58, "volume": 2438746.0}, {"date": "2019-05-13", "close": 26.09, "volume": 2295677.0}, {"date": "2019-05-14", "close": 26.0, "volume": 1903280.0}, {"date": "2019-05-15", "close": 25.92, "volume": 1474608.0}, {"date": "2019-05-16", "close": 26.05, "volume": 1501407.0}, {"date": "2019-05-17", "close": 26.07, "volume": 2031303.0}, {"date": "2019-05-20", "close": 26.14, "volume": 2920232.0}, {"date": "2019-05-21", "close": 25.88, "volume": 2414789.0}, {"date": "2019-05-22", "close": 24.32, "volume": 2581119.0}, {"date": "2019-05-23", "close": 24.33, "volume": 2418309.0}, {"date": "2019-05-24", "close": 24.61, "volume": 2233538.0}, {"date": "2019-05-28", "close": 25.01, "volume": 6096867.0}, {"date": "2019-05-29", "close": 18.39, "volume": 18134310.0}, {"date": "2019-05-30", "close": 17.5, "volume": 9935397.0}, {"date": "2019-05-31", "close": 17.3, "volume": 5251327.0}, {"date": "2019-06-03", "close": 17.01, "volume": 4679146.0}, {"date": "2019-06-04", "close": 17.14, "volume": 4198541.0}, {"date": "2019-06-05", "close": 16.4, "volume": 4213168.0}, {"date": "2019-06-06", "close": 15.76, "volume": 3943243.0}, {"date": "2019-06-07", "close": 15.63, "volume": 3102736.0}, {"date": "2019-06-10", "close": 15.42, "volume": 3039075.0}, {"date": "2019-06-11", "close": 15.51, "volume": 3042382.0}, {"date": "2019-06-12", "close": 15.23, "volume": 2279007.0}, {"date": "2019-06-13", "close": 15.35, "volume": 5494988.0}, {"date": "2019-06-14", "close": 15.49, "volume": 4210935.0}, {"date": "2019-06-17", "close": 16.04, "volume": 3966191.0}, {"date": "2019-06-18", "close": 15.75, "volume": 3358215.0}, {"date": "2019-06-19", "close": 16.02, "volume": 3348167.0}, {"date": "2019-06-20", "close": 16.29, "volume": 3229393.0}, {"date": "2019-06-21", "close": 16.2, "volume": 2786457.0}, {"date": "2019-06-24", "close": 16.12, "volume": 2828824.0}, {"date": "2019-06-25", "close": 15.36, "volume": 3591536.0}, {"date": "2019-06-26", "close": 15.82, "volume": 3024393.0}, {"date": "2019-06-27", "close": 15.85, "volume": 1715295.0}, {"date": "2019-06-28", "close": 16.04, "volume": 3292135.0}, {"date": "2019-07-01", "close": 16.07, "volume": 2519477.0}, {"date": "2019-07-02", "close": 15.77, "volume": 2673934.0}, {"date": "2019-07-03", "close": 16.37, "volume": 1456923.0}, {"date": "2019-07-05", "close": 17.15, "volume": 3366959.0}, {"date": "2019-07-08", "close": 17.4, "volume": 3700155.0}, {"date": "2019-07-09", "close": 17.01, "volume": 3717288.0}, {"date": "2019-07-10", "close": 17.08, "volume": 2604169.0}, {"date": "2019-07-11", "close": 17.36, "volume": 3219315.0}, {"date": "2019-07-12", "close": 18.1, "volume": 2523441.0}, {"date": "2019-07-15", "close": 18.19, "volume": 2414592.0}, {"date": "2019-07-16", "close": 18.43, "volume": 1964582.0}, {"date": "2019-07-17", "close": 18.52, "volume": 1804870.0}, {"date": "2019-07-18", "close": 18.61, "volume": 2141651.0}, {"date": "2019-07-19", "close": 18.6, "volume": 1838832.0}, {"date": "2019-07-22", "close": 18.09, "volume": 2456282.0}, {"date": "2019-07-23", "close": 18.17, "volume": 1684397.0}, {"date": "2019-07-24", "close": 18.22, "volume": 2070434.0}, {"date": "2019-07-25", "close": 17.91, "volume": 2391293.0}, {"date": "2019-07-26", "close": 18.13, "volume": 1407351.0}, {"date": "2019-07-29", "close": 18.86, "volume": 1789239.0}, {"date": "2019-07-30", "close": 18.78, "volume": 1676706.0}, {"date": "2019-07-31", "close": 18.93, "volume": 1944128.0}, {"date": "2019-08-01", "close": 16.81, "volume": 4507000.0}, {"date": "2019-08-02", "close": 17.53, "volume": 3052636.0}, {"date": "2019-08-05", "close": 16.81, "volume": 4119020.0}, {"date": "2019-08-06", "close": 17.03, "volume": 2892422.0}, {"date": "2019-08-07", "close": 16.98, "volume": 1778405.0}, {"date": "2019-08-08", "close": 17.52, "volume": 2703897.0}, {"date": "2019-08-09", "close": 16.57, "volume": 2088879.0}, {"date": "2019-08-12", "close": 16.25, "volume": 1990695.0}, {"date": "2019-08-13", "close": 16.73, "volume": 4186981.0}, {"date": "2019-08-14", "close": 15.61, "volume": 3056842.0}, {"date": "2019-08-15", "close": 15.17, "volume": 2270814.0}, {"date": "2019-08-16", "close": 15.63, "volume": 2805156.0}, {"date": "2019-08-19", "close": 15.79, "volume": 2194663.0}, {"date": "2019-08-20", "close": 15.66, "volume": 3111942.0}, {"date": "2019-08-21", "close": 16.59, "volume": 3158158.0}, {"date": "2019-08-22", "close": 17.0, "volume": 3122840.0}, {"date": "2019-08-23", "close": 16.43, "volume": 2937527.0}, {"date": "2019-08-26", "close": 16.87, "volume": 1811663.0}, {"date": "2019-08-27", "close": 16.57, "volume": 1922092.0}, {"date": "2019-08-28", "close": 17.02, "volume": 2632559.0}, {"date": "2019-08-29", "close": 14.45, "volume": 14182500.0}, {"date": "2019-08-30", "close": 14.62, "volume": 5848649.0}, {"date": "2019-09-03", "close": 13.84, "volume": 7061043.0}, {"date": "2019-09-04", "close": 14.71, "volume": 4205507.0}, {"date": "2019-09-05", "close": 15.42, "volume": 3930040.0}, {"date": "2019-09-06", "close": 14.65, "volume": 2915089.0}, {"date": "2019-09-09", "close": 16.17, "volume": 4125327.0}, {"date": "2019-09-10", "close": 16.59, "volume": 2559397.0}, {"date": "2019-09-11", "close": 17.16, "volume": 3176346.0}, {"date": "2019-09-12", "close": 17.05, "volume": 2329327.0}, {"date": "2019-09-13", "close": 17.71, "volume": 2826315.0}, {"date": "2019-09-16", "close": 16.18, "volume": 4220068.0}, {"date": "2019-09-17", "close": 16.24, "volume": 1903041.0}, {"date": "2019-09-18", "close": 16.14, "volume": 2198392.0}, {"date": "2019-09-19", "close": 15.99, "volume": 1791929.0}, {"date": "2019-09-20", "close": 15.72, "volume": 2705259.0}, {"date": "2019-09-23", "close": 15.9, "volume": 1722212.0}, {"date": "2019-09-24", "close": 15.38, "volume": 2344865.0}, {"date": "2019-09-25", "close": 15.71, "volume": 1765596.0}, {"date": "2019-09-26", "close": 15.38, "volume": 1448603.0}, {"date": "2019-09-27", "close": 15.49, "volume": 2123876.0}, {"date": "2019-09-30", "close": 15.6, "volume": 2710092.0}, {"date": "2019-10-01", "close": 15.13, "volume": 2054765.0}, {"date": "2019-10-02", "close": 14.51, "volume": 2063872.0}, {"date": "2019-10-03", "close": 14.72, "volume": 2432777.0}, {"date": "2019-10-04", "close": 14.37, "volume": 1612842.0}, {"date": "2019-10-07", "close": 14.31, "volume": 2052783.0}, {"date": "2019-10-08", "close": 14.07, "volume": 2610047.0}, {"date": "2019-10-09", "close": 14.55, "volume": 3518839.0}, {"date": "2019-10-10", "close": 14.61, "volume": 2055006.0}, {"date": "2019-10-11", "close": 15.22, "volume": 3042515.0}, {"date": "2019-10-14", "close": 15.16, "volume": 2090620.0}, {"date": "2019-10-15", "close": 15.32, "volume": 1868455.0}, {"date": "2019-10-16", "close": 15.76, "volume": 2186728.0}, {"date": "2019-10-17", "close": 16.13, "volume": 1507421.0}, {"date": "2019-10-18", "close": 15.92, "volume": 2290443.0}, {"date": "2019-10-21", "close": 16.15, "volume": 1995580.0}, {"date": "2019-10-22", "close": 16.34, "volume": 1553787.0}, {"date": "2019-10-23", "close": 16.25, "volume": 1187035.0}, {"date": "2019-10-24", "close": 16.28, "volume": 1171434.0}, {"date": "2019-10-25", "close": 16.85, "volume": 1803146.0}, {"date": "2019-10-28", "close": 17.34, "volume": 3830470.0}, {"date": "2019-10-29", "close": 17.44, "volume": 1628243.0}, {"date": "2019-10-30", "close": 16.76, "volume": 1558566.0}, {"date": "2019-10-31", "close": 16.19, "volume": 1984680.0}, {"date": "2019-11-01", "close": 17.02, "volume": 1663372.0}, {"date": "2019-11-04", "close": 17.51, "volume": 2027491.0}, {"date": "2019-11-05", "close": 18.01, "volume": 2156561.0}, {"date": "2019-11-06", "close": 17.83, "volume": 1833159.0}, {"date": "2019-11-07", "close": 18.12, "volume": 1651747.0}, {"date": "2019-11-08", "close": 17.68, "volume": 1351170.0}, {"date": "2019-11-11", "close": 17.88, "volume": 1276116.0}, {"date": "2019-11-12", "close": 17.76, "volume": 1873947.0}, {"date": "2019-11-13", "close": 17.99, "volume": 1923253.0}, {"date": "2019-11-14", "close": 17.95, "volume": 1354660.0}, {"date": "2019-11-15", "close": 18.45, "volume": 1639375.0}, {"date": "2019-11-18", "close": 17.08, "volume": 3390442.0}, {"date": "2019-11-19", "close": 16.8, "volume": 3021402.0}, {"date": "2019-11-20", "close": 15.93, "volume": 3285306.0}, {"date": "2019-11-21", "close": 15.76, "volume": 2474536.0}, {"date": "2019-11-22", "close": 15.93, "volume": 3260979.0}, {"date": "2019-11-25", "close": 16.33, "volume": 3516594.0}, {"date": "2019-11-26", "close": 15.91, "volume": 8540923.0}, {"date": "2019-11-27", "close": 16.74, "volume": 3445302.0}, {"date": "2019-11-29", "close": 15.97, "volume": 2975134.0}, {"date": "2019-12-02", "close": 16.43, "volume": 3558470.0}, {"date": "2019-12-03", "close": 16.46, "volume": 2048252.0}, {"date": "2019-12-04", "close": 16.99, "volume": 2348314.0}, {"date": "2019-12-05", "close": 16.68, "volume": 1868419.0}, {"date": "2019-12-06", "close": 16.9, "volume": 1950053.0}, {"date": "2019-12-09", "close": 17.37, "volume": 1884314.0}, {"date": "2019-12-10", "close": 17.79, "volume": 1951509.0}, {"date": "2019-12-11", "close": 16.65, "volume": 3997858.0}, {"date": "2019-12-12", "close": 17.34, "volume": 3652806.0}, {"date": "2019-12-13", "close": 16.76, "volume": 2725556.0}, {"date": "2019-12-16", "close": 16.81, "volume": 1829412.0}, {"date": "2019-12-17", "close": 16.84, "volume": 1843905.0}, {"date": "2019-12-18", "close": 17.2, "volume": 1642000.0}, {"date": "2019-12-19", "close": 17.09, "volume": 1474261.0}, {"date": "2019-12-20", "close": 16.58, "volume": 2785171.0}, {"date": "2019-12-23", "close": 16.67, "volume": 1329102.0}, {"date": "2019-12-24", "close": 16.95, "volume": 675563.0}, {"date": "2019-12-26", "close": 17.4, "volume": 1241884.0}, {"date": "2019-12-27", "close": 17.25, "volume": 1119283.0}, {"date": "2019-12-30", "close": 17.07, "volume": 1189895.0}, {"date": "2019-12-31", "close": 17.29, "volume": 1619060.0}, {"date": "2020-01-02", "close": 17.48, "volume": 1351876.0}, {"date": "2020-01-03", "close": 17.38, "volume": 1185466.0}, {"date": "2020-01-06", "close": 17.26, "volume": 1579727.0}, {"date": "2020-01-07", "close": 17.75, "volume": 2683093.0}, {"date": "2020-01-08", "close": 18.05, "volume": 2529145.0}, {"date": "2020-01-09", "close": 17.35, "volume": 3163874.0}, {"date": "2020-01-10", "close": 17.28, "volume": 1894718.0}, {"date": "2020-01-13", "close": 17.99, "volume": 3806235.0}, {"date": "2020-01-14", "close": 18.32, "volume": 1552580.0}, {"date": "2020-01-15", "close": 18.46, "volume": 1772529.0}, {"date": "2020-01-16", "close": 18.29, "volume": 1480763.0}, {"date": "2020-01-17", "close": 17.79, "volume": 1742345.0}, {"date": "2020-01-21", "close": 17.21, "volume": 1766278.0}, {"date": "2020-01-22", "close": 17.46, "volume": 1579300.0}, {"date": "2020-01-23", "close": 17.24, "volume": 1369615.0}, {"date": "2020-01-24", "close": 16.78, "volume": 1640186.0}, {"date": "2020-01-27", "close": 16.6, "volume": 2389434.0}, {"date": "2020-01-28", "close": 17.09, "volume": 1264424.0}, {"date": "2020-01-29", "close": 16.93, "volume": 1122402.0}, {"date": "2020-01-30", "close": 16.65, "volume": 1504979.0}, {"date": "2020-01-31", "close": 16.36, "volume": 3047485.0}, {"date": "2020-02-03", "close": 16.37, "volume": 2678860.0}, {"date": "2020-02-04", "close": 16.12, "volume": 3188308.0}, {"date": "2020-02-05", "close": 16.92, "volume": 2771977.0}, {"date": "2020-02-06", "close": 16.99, "volume": 1234012.0}, {"date": "2020-02-07", "close": 16.61, "volume": 1254625.0}, {"date": "2020-02-10", "close": 16.85, "volume": 1047233.0}, {"date": "2020-02-11", "close": 17.14, "volume": 1064776.0}, {"date": "2020-02-12", "close": 17.3, "volume": 1241661.0}, {"date": "2020-02-13", "close": 17.16, "volume": 891578.0}, {"date": "2020-02-14", "close": 17.34, "volume": 1134202.0}, {"date": "2020-02-18", "close": 16.88, "volume": 1689719.0}, {"date": "2020-02-19", "close": 16.85, "volume": 1277252.0}, {"date": "2020-02-20", "close": 17.05, "volume": 1815356.0}, {"date": "2020-02-21", "close": 16.4, "volume": 1882394.0}, {"date": "2020-02-24", "close": 15.38, "volume": 2554819.0}, {"date": "2020-02-25", "close": 14.49, "volume": 3114266.0}, {"date": "2020-02-26", "close": 13.7, "volume": 3268615.0}, {"date": "2020-02-27", "close": 13.18, "volume": 5398096.0}, {"date": "2020-02-28", "close": 13.13, "volume": 3718285.0}, {"date": "2020-03-02", "close": 12.91, "volume": 2289896.0}, {"date": "2020-03-03", "close": 12.69, "volume": 4786398.0}, {"date": "2020-03-04", "close": 13.83, "volume": 4906841.0}, {"date": "2020-03-05", "close": 11.67, "volume": 6842556.0}, {"date": "2020-03-06", "close": 11.3, "volume": 3162674.0}, {"date": "2020-03-09", "close": 10.41, "volume": 2950465.0}, {"date": "2020-03-10", "close": 11.49, "volume": 4755836.0}, {"date": "2020-03-11", "close": 10.86, "volume": 5831115.0}, {"date": "2020-03-12", "close": 10.07, "volume": 5239060.0}, {"date": "2020-03-13", "close": 11.28, "volume": 4965988.0}, {"date": "2020-03-16", "close": 9.8, "volume": 4343795.0}, {"date": "2020-03-17", "close": 9.48, "volume": 4286442.0}, {"date": "2020-03-18", "close": 8.04, "volume": 3838883.0}, {"date": "2020-03-19", "close": 9.13, "volume": 2434564.0}, {"date": "2020-03-20", "close": 8.69, "volume": 3403883.0}, {"date": "2020-03-23", "close": 8.22, "volume": 2884956.0}, {"date": "2020-03-24", "close": 9.14, "volume": 3859999.0}, {"date": "2020-03-25", "close": 9.47, "volume": 3873042.0}, {"date": "2020-03-26", "close": 10.0, "volume": 5052422.0}, {"date": "2020-03-27", "close": 9.91, "volume": 3034780.0}, {"date": "2020-03-30", "close": 9.31, "volume": 1588860.0}, {"date": "2020-03-31", "close": 9.09, "volume": 2346424.0}, {"date": "2020-04-01", "close": 8.17, "volume": 2383085.0}, {"date": "2020-04-02", "close": 7.97, "volume": 2710832.0}, {"date": "2020-04-03", "close": 8.06, "volume": 2068040.0}, {"date": "2020-04-06", "close": 9.52, "volume": 3063029.0}, {"date": "2020-04-07", "close": 10.09, "volume": 3432124.0}, {"date": "2020-04-08", "close": 10.61, "volume": 1775180.0}, {"date": "2020-04-09", "close": 11.37, "volume": 2710511.0}, {"date": "2020-04-13", "close": 11.0, "volume": 2987411.0}, {"date": "2020-04-14", "close": 11.1, "volume": 2151540.0}, {"date": "2020-04-15", "close": 10.16, "volume": 1634982.0}, {"date": "2020-04-16", "close": 10.1, "volume": 1151290.0}, {"date": "2020-04-17", "close": 11.07, "volume": 2352912.0}, {"date": "2020-04-20", "close": 10.3, "volume": 2104500.0}, {"date": "2020-04-21", "close": 9.76, "volume": 2080571.0}, {"date": "2020-04-22", "close": 9.15, "volume": 3089085.0}, {"date": "2020-04-23", "close": 9.04, "volume": 2300796.0}, {"date": "2020-04-24", "close": 9.1, "volume": 1632475.0}, {"date": "2020-04-27", "close": 10.61, "volume": 2948992.0}, {"date": "2020-04-28", "close": 11.18, "volume": 3085369.0}, {"date": "2020-04-29", "close": 11.38, "volume": 2570151.0}, {"date": "2020-04-30", "close": 10.58, "volume": 2033215.0}, {"date": "2020-05-01", "close": 10.1, "volume": 1731752.0}, {"date": "2020-05-04", "close": 9.75, "volume": 1891665.0}, {"date": "2020-05-05", "close": 9.55, "volume": 2333787.0}, {"date": "2020-05-06", "close": 9.59, "volume": 2047444.0}, {"date": "2020-05-07", "close": 10.16, "volume": 1793535.0}, {"date": "2020-05-08", "close": 10.59, "volume": 1771736.0}, {"date": "2020-05-11", "close": 11.14, "volume": 3203878.0}, {"date": "2020-05-12", "close": 11.01, "volume": 4505323.0}, {"date": "2020-05-13", "close": 10.49, "volume": 3709703.0}, {"date": "2020-05-14", "close": 10.52, "volume": 3076524.0}, {"date": "2020-05-15", "close": 11.14, "volume": 1969711.0}, {"date": "2020-05-18", "close": 11.86, "volume": 2713065.0}, {"date": "2020-05-19", "close": 11.65, "volume": 2190277.0}, {"date": "2020-05-20", "close": 11.36, "volume": 2595460.0}, {"date": "2020-05-21", "close": 12.03, "volume": 3542906.0}, {"date": "2020-05-22", "close": 11.81, "volume": 2320316.0}, {"date": "2020-05-26", "close": 12.66, "volume": 3181762.0}, {"date": "2020-05-27", "close": 13.05, "volume": 5141632.0}, {"date": "2020-05-28", "close": 11.6, "volume": 5709837.0}, {"date": "2020-05-29", "close": 11.62, "volume": 3373884.0}, {"date": "2020-06-01", "close": 11.44, "volume": 4070281.0}, {"date": "2020-06-02", "close": 11.91, "volume": 2501118.0}, {"date": "2020-06-03", "close": 13.26, "volume": 4233064.0}, {"date": "2020-06-04", "close": 13.53, "volume": 2917131.0}, {"date": "2020-06-05", "close": 13.83, "volume": 2488776.0}, {"date": "2020-06-08", "close": 14.17, "volume": 1740245.0}, {"date": "2020-06-09", "close": 13.15, "volume": 2197615.0}, {"date": "2020-06-10", "close": 12.22, "volume": 2979964.0}, {"date": "2020-06-11", "close": 11.08, "volume": 2490434.0}, {"date": "2020-06-12", "close": 11.14, "volume": 2291839.0}, {"date": "2020-06-15", "close": 11.45, "volume": 2561783.0}, {"date": "2020-06-16", "close": 12.32, "volume": 2662335.0}, {"date": "2020-06-17", "close": 11.38, "volume": 2483800.0}, {"date": "2020-06-18", "close": 11.46, "volume": 1809808.0}, {"date": "2020-06-19", "close": 10.65, "volume": 3583726.0}, {"date": "2020-06-22", "close": 10.89, "volume": 2105661.0}, {"date": "2020-06-23", "close": 10.74, "volume": 1741061.0}, {"date": "2020-06-24", "close": 10.07, "volume": 2089182.0}, {"date": "2020-06-25", "close": 9.86, "volume": 2760771.0}, {"date": "2020-06-26", "close": 9.81, "volume": 3689642.0}, {"date": "2020-06-29", "close": 10.47, "volume": 2070879.0}, {"date": "2020-06-30", "close": 10.64, "volume": 1868334.0}, {"date": "2020-07-01", "close": 10.59, "volume": 1792870.0}, {"date": "2020-07-02", "close": 10.83, "volume": 2317516.0}, {"date": "2020-07-06", "close": 11.04, "volume": 2031668.0}, {"date": "2020-07-07", "close": 10.31, "volume": 2034695.0}, {"date": "2020-07-08", "close": 10.46, "volume": 2461323.0}, {"date": "2020-07-09", "close": 9.9, "volume": 2407075.0}, {"date": "2020-07-10", "close": 9.75, "volume": 2683136.0}, {"date": "2020-07-13", "close": 9.86, "volume": 2250069.0}, {"date": "2020-07-14", "close": 10.06, "volume": 2138261.0}, {"date": "2020-07-15", "close": 10.45, "volume": 2692653.0}, {"date": "2020-07-16", "close": 10.51, "volume": 2050478.0}, {"date": "2020-07-17", "close": 9.97, "volume": 2587633.0}, {"date": "2020-07-20", "close": 9.38, "volume": 3786906.0}, {"date": "2020-07-21", "close": 9.86, "volume": 2692812.0}, {"date": "2020-07-22", "close": 9.97, "volume": 2357664.0}, {"date": "2020-07-23", "close": 10.22, "volume": 2071168.0}, {"date": "2020-07-24", "close": 9.84, "volume": 2153447.0}, {"date": "2020-07-27", "close": 9.69, "volume": 3366101.0}, {"date": "2020-07-28", "close": 10.04, "volume": 2057126.0}, {"date": "2020-07-29", "close": 10.33, "volume": 2328460.0}, {"date": "2020-07-30", "close": 9.86, "volume": 2201320.0}, {"date": "2020-07-31", "close": 9.63, "volume": 2859397.0}, {"date": "2020-08-03", "close": 9.42, "volume": 3057768.0}, {"date": "2020-08-04", "close": 9.55, "volume": 2016129.0}, {"date": "2020-08-05", "close": 9.71, "volume": 1909941.0}, {"date": "2020-08-06", "close": 9.48, "volume": 2095531.0}, {"date": "2020-08-07", "close": 9.9, "volume": 2359883.0}, {"date": "2020-08-10", "close": 10.5, "volume": 2040214.0}, {"date": "2020-08-11", "close": 10.95, "volume": 2920991.0}, {"date": "2020-08-12", "close": 10.81, "volume": 1390617.0}, {"date": "2020-08-13", "close": 10.7, "volume": 1438352.0}, {"date": "2020-08-14", "close": 10.82, "volume": 1173043.0}, {"date": "2020-08-17", "close": 11.14, "volume": 1848627.0}, {"date": "2020-08-18", "close": 10.36, "volume": 2713471.0}, {"date": "2020-08-19", "close": 10.32, "volume": 1164413.0}, {"date": "2020-08-20", "close": 10.06, "volume": 1455096.0}, {"date": "2020-08-21", "close": 10.11, "volume": 2124761.0}, {"date": "2020-08-24", "close": 10.58, "volume": 2499379.0}, {"date": "2020-08-25", "close": 10.84, "volume": 2164592.0}, {"date": "2020-08-26", "close": 11.13, "volume": 5071242.0}, {"date": "2020-08-27", "close": 12.03, "volume": 13709400.0}, {"date": "2020-08-28", "close": 12.31, "volume": 5654626.0}, {"date": "2020-08-31", "close": 13.01, "volume": 4724276.0}, {"date": "2020-09-01", "close": 12.96, "volume": 2750552.0}, {"date": "2020-09-02", "close": 12.7, "volume": 3049843.0}, {"date": "2020-09-03", "close": 12.69, "volume": 2694362.0}, {"date": "2020-09-04", "close": 13.6, "volume": 3605136.0}, {"date": "2020-09-08", "close": 14.23, "volume": 4124763.0}, {"date": "2020-09-09", "close": 14.54, "volume": 3263294.0}, {"date": "2020-09-10", "close": 14.33, "volume": 3054906.0}, {"date": "2020-09-11", "close": 14.26, "volume": 1944464.0}, {"date": "2020-09-14", "close": 14.98, "volume": 2685447.0}, {"date": "2020-09-15", "close": 15.2, "volume": 2149617.0}, {"date": "2020-09-16", "close": 15.49, "volume": 2096134.0}, {"date": "2020-09-17", "close": 15.35, "volume": 1692825.0}, {"date": "2020-09-18", "close": 15.27, "volume": 2278735.0}, {"date": "2020-09-21", "close": 14.69, "volume": 1835100.0}, {"date": "2020-09-22", "close": 14.62, "volume": 1934804.0}, {"date": "2020-09-23", "close": 14.58, "volume": 1608779.0}, {"date": "2020-09-24", "close": 14.46, "volume": 1652728.0}, {"date": "2020-09-25", "close": 14.61, "volume": 930054.0}, {"date": "2020-09-28", "close": 14.76, "volume": 1558513.0}, {"date": "2020-09-29", "close": 13.96, "volume": 2128249.0}, {"date": "2020-09-30", "close": 13.93, "volume": 1979645.0}, {"date": "2020-10-01", "close": 14.65, "volume": 3191986.0}, {"date": "2020-10-02", "close": 15.2, "volume": 2231203.0}, {"date": "2020-10-05", "close": 15.73, "volume": 2875469.0}, {"date": "2020-10-06", "close": 15.54, "volume": 2185212.0}, {"date": "2020-10-07", "close": 16.51, "volume": 2237652.0}, {"date": "2020-10-08", "close": 16.88, "volume": 2099397.0}, {"date": "2020-10-09", "close": 16.37, "volume": 1612642.0}, {"date": "2020-10-12", "close": 16.55, "volume": 1713213.0}, {"date": "2020-10-13", "close": 16.3, "volume": 1855951.0}, {"date": "2020-10-14", "close": 16.47, "volume": 1899919.0}, {"date": "2020-10-15", "close": 16.6, "volume": 1302871.0}, {"date": "2020-10-16", "close": 15.64, "volume": 1406014.0}, {"date": "2020-10-19", "close": 15.0, "volume": 1766349.0}, {"date": "2020-10-20", "close": 15.06, "volume": 1530332.0}, {"date": "2020-10-21", "close": 14.85, "volume": 1253801.0}, {"date": "2020-10-22", "close": 15.67, "volume": 1612340.0}, {"date": "2020-10-23", "close": 15.91, "volume": 1221395.0}, {"date": "2020-10-26", "close": 15.12, "volume": 1988639.0}, {"date": "2020-10-27", "close": 14.92, "volume": 1382849.0}, {"date": "2020-10-28", "close": 14.17, "volume": 1639650.0}, {"date": "2020-10-29", "close": 14.29, "volume": 925390.0}, {"date": "2020-10-30", "close": 14.22, "volume": 1043951.0}, {"date": "2020-11-02", "close": 14.43, "volume": 1431467.0}, {"date": "2020-11-03", "close": 15.13, "volume": 2429370.0}, {"date": "2020-11-04", "close": 14.81, "volume": 1181069.0}, {"date": "2020-11-05", "close": 15.34, "volume": 1449055.0}, {"date": "2020-11-06", "close": 15.53, "volume": 4430963.0}, {"date": "2020-11-09", "close": 18.67, "volume": 5398965.0}, {"date": "2020-11-10", "close": 18.74, "volume": 2486463.0}, {"date": "2020-11-11", "close": 18.07, "volume": 2479852.0}, {"date": "2020-11-12", "close": 17.71, "volume": 1413095.0}, {"date": "2020-11-13", "close": 18.06, "volume": 968150.0}, {"date": "2020-11-16", "close": 19.0, "volume": 1554370.0}, {"date": "2020-11-17", "close": 19.31, "volume": 1657935.0}, {"date": "2020-11-18", "close": 19.93, "volume": 2287882.0}, {"date": "2020-11-19", "close": 20.47, "volume": 1541785.0}, {"date": "2020-11-20", "close": 20.89, "volume": 1736330.0}, {"date": "2020-11-23", "close": 22.69, "volume": 5385653.0}, {"date": "2020-11-24", "close": 22.97, "volume": 6160876.0}, {"date": "2020-11-25", "close": 22.83, "volume": 2515471.0}, {"date": "2020-11-27", "close": 22.61, "volume": 1681889.0}, {"date": "2020-11-30", "close": 20.74, "volume": 4583583.0}, {"date": "2020-12-01", "close": 20.21, "volume": 3735731.0}, {"date": "2020-12-02", "close": 20.75, "volume": 1801095.0}, {"date": "2020-12-03", "close": 21.14, "volume": 1738642.0}, {"date": "2020-12-04", "close": 21.27, "volume": 1158901.0}, {"date": "2020-12-07", "close": 22.08, "volume": 1712853.0}, {"date": "2020-12-08", "close": 21.86, "volume": 1679309.0}, {"date": "2020-12-09", "close": 21.53, "volume": 1640129.0}, {"date": "2020-12-10", "close": 21.59, "volume": 986956.0}, {"date": "2020-12-11", "close": 20.69, "volume": 1096026.0}, {"date": "2020-12-14", "close": 20.09, "volume": 1220825.0}, {"date": "2020-12-15", "close": 20.55, "volume": 1321433.0}, {"date": "2020-12-16", "close": 20.28, "volume": 712975.0}, {"date": "2020-12-17", "close": 20.66, "volume": 746298.0}, {"date": "2020-12-18", "close": 20.04, "volume": 1624588.0}, {"date": "2020-12-21", "close": 19.46, "volume": 1485365.0}, {"date": "2020-12-22", "close": 19.08, "volume": 1183850.0}, {"date": "2020-12-23", "close": 20.52, "volume": 1381147.0}, {"date": "2020-12-24", "close": 20.09, "volume": 486189.0}, {"date": "2020-12-28", "close": 20.41, "volume": 1015700.0}, {"date": "2020-12-29", "close": 20.3, "volume": 1116301.0}, {"date": "2020-12-30", "close": 20.71, "volume": 1023219.0}, {"date": "2020-12-31", "close": 20.36, "volume": 1030574.0}, {"date": "2021-01-04", "close": 20.49, "volume": 2065755.0}, {"date": "2021-01-05", "close": 21.37, "volume": 2320836.0}, {"date": "2021-01-06", "close": 22.24, "volume": 1857297.0}, {"date": "2021-01-07", "close": 21.21, "volume": 1311976.0}, {"date": "2021-01-08", "close": 21.53, "volume": 1367835.0}, {"date": "2021-01-11", "close": 23.04, "volume": 3928500.0}, {"date": "2021-01-12", "close": 23.26, "volume": 3710108.0}, {"date": "2021-01-13", "close": 23.7, "volume": 1866779.0}, {"date": "2021-01-14", "close": 23.7, "volume": 2376245.0}, {"date": "2021-01-15", "close": 24.26, "volume": 1390012.0}, {"date": "2021-01-19", "close": 23.62, "volume": 1066456.0}, {"date": "2021-01-20", "close": 23.6, "volume": 878070.0}, {"date": "2021-01-21", "close": 24.09, "volume": 1219465.0}, {"date": "2021-01-22", "close": 24.32, "volume": 1044617.0}, {"date": "2021-01-25", "close": 24.42, "volume": 2266739.0}, {"date": "2021-01-26", "close": 24.39, "volume": 943078.0}, {"date": "2021-01-27", "close": 22.89, "volume": 1576612.0}, {"date": "2021-01-28", "close": 23.58, "volume": 1418036.0}, {"date": "2021-01-29", "close": 23.07, "volume": 1538398.0}, {"date": "2021-02-01", "close": 23.01, "volume": 1099653.0}, {"date": "2021-02-02", "close": 23.61, "volume": 1380098.0}, {"date": "2021-02-03", "close": 24.66, "volume": 1142408.0}, {"date": "2021-02-04", "close": 25.8, "volume": 1083806.0}, {"date": "2021-02-05", "close": 26.04, "volume": 814774.0}, {"date": "2021-02-08", "close": 25.5, "volume": 1501663.0}, {"date": "2021-02-09", "close": 24.66, "volume": 966034.0}, {"date": "2021-02-10", "close": 24.68, "volume": 765243.0}, {"date": "2021-02-11", "close": 25.61, "volume": 1596762.0}, {"date": "2021-02-12", "close": 25.1, "volume": 607812.0}, {"date": "2021-02-16", "close": 25.92, "volume": 1052537.0}, {"date": "2021-02-17", "close": 26.34, "volume": 1700679.0}, {"date": "2021-02-18", "close": 26.31, "volume": 1005580.0}, {"date": "2021-02-19", "close": 26.92, "volume": 1191481.0}, {"date": "2021-02-22", "close": 27.09, "volume": 1332395.0}, {"date": "2021-02-23", "close": 26.69, "volume": 1098437.0}, {"date": "2021-02-24", "close": 28.43, "volume": 1489311.0}, {"date": "2021-02-25", "close": 27.48, "volume": 1178926.0}, {"date": "2021-02-26", "close": 27.37, "volume": 1489249.0}, {"date": "2021-03-01", "close": 27.62, "volume": 1299971.0}, {"date": "2021-03-02", "close": 27.15, "volume": 2375753.0}, {"date": "2021-03-03", "close": 27.65, "volume": 1826794.0}, {"date": "2021-03-04", "close": 27.86, "volume": 1832143.0}, {"date": "2021-03-05", "close": 29.7, "volume": 1917364.0}, {"date": "2021-03-08", "close": 32.32, "volume": 2950622.0}, {"date": "2021-03-09", "close": 32.23, "volume": 1746135.0}, {"date": "2021-03-10", "close": 33.27, "volume": 1309924.0}, {"date": "2021-03-11", "close": 33.1, "volume": 1063349.0}, {"date": "2021-03-12", "close": 34.2, "volume": 1228219.0}, {"date": "2021-03-15", "close": 36.19, "volume": 1931937.0}, {"date": "2021-03-16", "close": 36.17, "volume": 1558704.0}, {"date": "2021-03-17", "close": 36.88, "volume": 1207904.0}, {"date": "2021-03-18", "close": 35.8, "volume": 1502664.0}, {"date": "2021-03-19", "close": 35.9, "volume": 2365024.0}, {"date": "2021-03-22", "close": 34.13, "volume": 1440171.0}, {"date": "2021-03-23", "close": 31.78, "volume": 1725495.0}, {"date": "2021-03-24", "close": 31.23, "volume": 1424063.0}, {"date": "2021-03-25", "close": 32.86, "volume": 1214347.0}, {"date": "2021-03-26", "close": 33.56, "volume": 1026501.0}, {"date": "2021-03-29", "close": 33.14, "volume": 1296951.0}, {"date": "2021-03-30", "close": 35.01, "volume": 1364186.0}, {"date": "2021-03-31", "close": 34.31, "volume": 1665918.0}, {"date": "2021-04-01", "close": 34.46, "volume": 838622.0}, {"date": "2021-04-05", "close": 34.64, "volume": 1474057.0}, {"date": "2021-04-06", "close": 35.17, "volume": 968699.0}, {"date": "2021-04-07", "close": 37.71, "volume": 2451416.0}, {"date": "2021-04-08", "close": 37.31, "volume": 1359356.0}, {"date": "2021-04-09", "close": 38.7, "volume": 2570583.0}, {"date": "2021-04-12", "close": 39.85, "volume": 1579023.0}, {"date": "2021-04-13", "close": 38.71, "volume": 1395467.0}, {"date": "2021-04-14", "close": 38.77, "volume": 1228587.0}, {"date": "2021-04-15", "close": 39.83, "volume": 2262978.0}, {"date": "2021-04-16", "close": 40.51, "volume": 1178761.0}, {"date": "2021-04-19", "close": 39.73, "volume": 1173292.0}, {"date": "2021-04-20", "close": 37.81, "volume": 1347167.0}, {"date": "2021-04-21", "close": 38.72, "volume": 793065.0}, {"date": "2021-04-22", "close": 38.97, "volume": 809811.0}, {"date": "2021-04-23", "close": 39.48, "volume": 845751.0}, {"date": "2021-04-26", "close": 37.85, "volume": 1642341.0}, {"date": "2021-04-27", "close": 38.84, "volume": 1059487.0}, {"date": "2021-04-28", "close": 38.82, "volume": 749060.0}, {"date": "2021-04-29", "close": 37.7, "volume": 1469607.0}, {"date": "2021-04-30", "close": 37.49, "volume": 1060397.0}, {"date": "2021-05-03", "close": 38.7, "volume": 1703998.0}, {"date": "2021-05-04", "close": 38.34, "volume": 1418381.0}, {"date": "2021-05-05", "close": 39.02, "volume": 978553.0}, {"date": "2021-05-06", "close": 40.62, "volume": 2814772.0}, {"date": "2021-05-07", "close": 40.75, "volume": 831652.0}, {"date": "2021-05-10", "close": 40.78, "volume": 2217422.0}, {"date": "2021-05-11", "close": 40.01, "volume": 1414853.0}, {"date": "2021-05-12", "close": 38.05, "volume": 1194420.0}, {"date": "2021-05-13", "close": 38.53, "volume": 758525.0}, {"date": "2021-05-14", "close": 41.29, "volume": 1951306.0}, {"date": "2021-05-17", "close": 42.81, "volume": 1406614.0}, {"date": "2021-05-18", "close": 41.85, "volume": 943119.0}, {"date": "2021-05-19", "close": 40.54, "volume": 1191395.0}, {"date": "2021-05-20", "close": 37.41, "volume": 3212670.0}, {"date": "2021-05-21", "close": 37.16, "volume": 1599475.0}, {"date": "2021-05-24", "close": 37.64, "volume": 1541472.0}, {"date": "2021-05-25", "close": 38.05, "volume": 2857819.0}, {"date": "2021-05-26", "close": 41.02, "volume": 6396162.0}, {"date": "2021-05-27", "close": 43.9, "volume": 4048501.0}, {"date": "2021-05-28", "close": 42.7, "volume": 2250326.0}, {"date": "2021-06-01", "close": 41.74, "volume": 2373710.0}, {"date": "2021-06-02", "close": 41.47, "volume": 1803555.0}, {"date": "2021-06-03", "close": 40.78, "volume": 1339558.0}, {"date": "2021-06-04", "close": 39.52, "volume": 2240708.0}, {"date": "2021-06-07", "close": 40.16, "volume": 1538999.0}, {"date": "2021-06-08", "close": 41.15, "volume": 2114969.0}, {"date": "2021-06-09", "close": 41.5, "volume": 1726870.0}, {"date": "2021-06-10", "close": 40.84, "volume": 1541267.0}, {"date": "2021-06-11", "close": 43.1, "volume": 1554891.0}, {"date": "2021-06-14", "close": 43.19, "volume": 1584348.0}, {"date": "2021-06-15", "close": 43.05, "volume": 1159969.0}, {"date": "2021-06-16", "close": 43.24, "volume": 1121487.0}, {"date": "2021-06-17", "close": 41.91, "volume": 2572116.0}, {"date": "2021-06-18", "close": 40.34, "volume": 2170430.0}, {"date": "2021-06-21", "close": 41.5, "volume": 1243400.0}, {"date": "2021-06-22", "close": 42.64, "volume": 1342847.0}, {"date": "2021-06-23", "close": 43.65, "volume": 1244793.0}, {"date": "2021-06-24", "close": 44.77, "volume": 1416220.0}, {"date": "2021-06-25", "close": 46.24, "volume": 3436265.0}, {"date": "2021-06-28", "close": 45.41, "volume": 1521835.0}, {"date": "2021-06-29", "close": 45.79, "volume": 1657298.0}, {"date": "2021-06-30", "close": 46.43, "volume": 1093975.0}, {"date": "2021-07-01", "close": 46.29, "volume": 875894.0}, {"date": "2021-07-02", "close": 45.82, "volume": 730309.0}, {"date": "2021-07-06", "close": 45.01, "volume": 1483989.0}, {"date": "2021-07-07", "close": 43.56, "volume": 1839210.0}, {"date": "2021-07-08", "close": 42.86, "volume": 1610833.0}, {"date": "2021-07-09", "close": 44.65, "volume": 1036576.0}, {"date": "2021-07-12", "close": 44.63, "volume": 1654128.0}, {"date": "2021-07-13", "close": 43.55, "volume": 1405202.0}, {"date": "2021-07-14", "close": 42.24, "volume": 1350065.0}, {"date": "2021-07-15", "close": 40.68, "volume": 2108205.0}, {"date": "2021-07-16", "close": 40.05, "volume": 1832930.0}, {"date": "2021-07-19", "close": 38.39, "volume": 2648290.0}, {"date": "2021-07-20", "close": 39.84, "volume": 2163294.0}, {"date": "2021-07-21", "close": 40.54, "volume": 1189713.0}, {"date": "2021-07-22", "close": 39.78, "volume": 1073649.0}, {"date": "2021-07-23", "close": 39.04, "volume": 763892.0}, {"date": "2021-07-26", "close": 39.62, "volume": 1375947.0}, {"date": "2021-07-27", "close": 38.67, "volume": 987572.0}, {"date": "2021-07-28", "close": 37.81, "volume": 1343329.0}, {"date": "2021-07-29", "close": 38.36, "volume": 1282799.0}, {"date": "2021-07-30", "close": 37.81, "volume": 1846242.0}, {"date": "2021-08-02", "close": 37.53, "volume": 1290868.0}, {"date": "2021-08-03", "close": 38.55, "volume": 1629534.0}, {"date": "2021-08-04", "close": 34.41, "volume": 2852790.0}, {"date": "2021-08-05", "close": 35.98, "volume": 1943377.0}, {"date": "2021-08-06", "close": 36.43, "volume": 1220742.0}, {"date": "2021-08-09", "close": 36.58, "volume": 1289511.0}, {"date": "2021-08-10", "close": 39.27, "volume": 2144670.0}, {"date": "2021-08-11", "close": 39.8, "volume": 1520589.0}, {"date": "2021-08-12", "close": 38.77, "volume": 1789691.0}, {"date": "2021-08-13", "close": 37.54, "volume": 1036752.0}, {"date": "2021-08-16", "close": 36.92, "volume": 1049896.0}, {"date": "2021-08-17", "close": 35.59, "volume": 1728575.0}, {"date": "2021-08-18", "close": 36.15, "volume": 1129072.0}, {"date": "2021-08-19", "close": 37.46, "volume": 2138946.0}, {"date": "2021-08-20", "close": 38.02, "volume": 1461283.0}, {"date": "2021-08-23", "close": 38.88, "volume": 1893574.0}, {"date": "2021-08-24", "close": 41.56, "volume": 1902701.0}, {"date": "2021-08-25", "close": 39.8, "volume": 3874053.0}, {"date": "2021-08-26", "close": 35.68, "volume": 10403060.0}, {"date": "2021-08-27", "close": 37.26, "volume": 3619714.0}, {"date": "2021-08-30", "close": 36.52, "volume": 2914530.0}, {"date": "2021-08-31", "close": 35.76, "volume": 2338843.0}, {"date": "2021-09-01", "close": 35.79, "volume": 1450126.0}, {"date": "2021-09-02", "close": 35.21, "volume": 1598745.0}, {"date": "2021-09-03", "close": 34.78, "volume": 1747298.0}, {"date": "2021-09-07", "close": 34.43, "volume": 1472399.0}, {"date": "2021-09-08", "close": 33.88, "volume": 1816410.0}, {"date": "2021-09-09", "close": 35.03, "volume": 2117361.0}, {"date": "2021-09-10", "close": 35.35, "volume": 1941647.0}, {"date": "2021-09-13", "close": 35.64, "volume": 1676619.0}, {"date": "2021-09-14", "close": 35.08, "volume": 1263633.0}, {"date": "2021-09-15", "close": 35.94, "volume": 1328251.0}, {"date": "2021-09-16", "close": 36.93, "volume": 1732187.0}, {"date": "2021-09-17", "close": 37.28, "volume": 2452840.0}, {"date": "2021-09-20", "close": 37.04, "volume": 1571391.0}, {"date": "2021-09-21", "close": 37.7, "volume": 1110307.0}, {"date": "2021-09-22", "close": 38.82, "volume": 1566519.0}, {"date": "2021-09-23", "close": 39.81, "volume": 1348727.0}, {"date": "2021-09-24", "close": 39.99, "volume": 1300090.0}, {"date": "2021-09-27", "close": 40.37, "volume": 1216554.0}, {"date": "2021-09-28", "close": 40.41, "volume": 1298951.0}, {"date": "2021-09-29", "close": 40.77, "volume": 1328091.0}, {"date": "2021-09-30", "close": 37.63, "volume": 2870273.0}, {"date": "2021-10-01", "close": 38.78, "volume": 1691969.0}, {"date": "2021-10-04", "close": 39.72, "volume": 1546746.0}, {"date": "2021-10-05", "close": 39.18, "volume": 2450208.0}, {"date": "2021-10-06", "close": 37.75, "volume": 1933493.0}, {"date": "2021-10-07", "close": 39.36, "volume": 1566429.0}, {"date": "2021-10-08", "close": 39.33, "volume": 935478.0}, {"date": "2021-10-11", "close": 37.2, "volume": 2097424.0}, {"date": "2021-10-12", "close": 38.75, "volume": 1202701.0}, {"date": "2021-10-13", "close": 37.47, "volume": 1850916.0}, {"date": "2021-10-14", "close": 38.65, "volume": 1473881.0}, {"date": "2021-10-15", "close": 39.16, "volume": 1587571.0}, {"date": "2021-10-18", "close": 39.3, "volume": 1116609.0}, {"date": "2021-10-19", "close": 38.34, "volume": 1223934.0}, {"date": "2021-10-20", "close": 37.82, "volume": 1145037.0}, {"date": "2021-10-21", "close": 38.46, "volume": 946961.0}, {"date": "2021-10-22", "close": 38.23, "volume": 957441.0}, {"date": "2021-10-25", "close": 39.73, "volume": 1309800.0}, {"date": "2021-10-26", "close": 39.25, "volume": 1141974.0}, {"date": "2021-10-27", "close": 38.22, "volume": 769935.0}, {"date": "2021-10-28", "close": 39.0, "volume": 675180.0}, {"date": "2021-10-29", "close": 39.54, "volume": 1410861.0}, {"date": "2021-11-01", "close": 41.44, "volume": 1446767.0}, {"date": "2021-11-02", "close": 42.38, "volume": 1530015.0}, {"date": "2021-11-03", "close": 46.27, "volume": 2740215.0}, {"date": "2021-11-04", "close": 46.95, "volume": 1597775.0}, {"date": "2021-11-05", "close": 46.23, "volume": 1772670.0}, {"date": "2021-11-08", "close": 45.44, "volume": 878862.0}, {"date": "2021-11-09", "close": 46.09, "volume": 890845.0}, {"date": "2021-11-10", "close": 44.99, "volume": 958979.0}, {"date": "2021-11-11", "close": 45.3, "volume": 662622.0}, {"date": "2021-11-12", "close": 45.68, "volume": 682754.0}, {"date": "2021-11-15", "close": 46.16, "volume": 1210822.0}, {"date": "2021-11-16", "close": 46.61, "volume": 1064208.0}, {"date": "2021-11-17", "close": 45.33, "volume": 1192832.0}, {"date": "2021-11-18", "close": 47.85, "volume": 1651849.0}, {"date": "2021-11-19", "close": 45.19, "volume": 1301216.0}, {"date": "2021-11-22", "close": 47.04, "volume": 2479621.0}, {"date": "2021-11-23", "close": 41.12, "volume": 7653350.0}, {"date": "2021-11-24", "close": 39.25, "volume": 3229397.0}, {"date": "2021-11-26", "close": 38.05, "volume": 1874540.0}, {"date": "2021-11-29", "close": 37.92, "volume": 1851853.0}, {"date": "2021-11-30", "close": 36.0, "volume": 2498919.0}, {"date": "2021-12-01", "close": 34.65, "volume": 3057074.0}, {"date": "2021-12-02", "close": 35.31, "volume": 1331916.0}, {"date": "2021-12-03", "close": 34.93, "volume": 1688652.0}, {"date": "2021-12-06", "close": 36.1, "volume": 2053214.0}, {"date": "2021-12-07", "close": 37.62, "volume": 2073660.0}, {"date": "2021-12-08", "close": 36.89, "volume": 1887713.0}, {"date": "2021-12-09", "close": 35.93, "volume": 1321837.0}, {"date": "2021-12-10", "close": 35.48, "volume": 1387779.0}, {"date": "2021-12-13", "close": 33.48, "volume": 1838340.0}, {"date": "2021-12-14", "close": 34.08, "volume": 1523315.0}, {"date": "2021-12-15", "close": 34.37, "volume": 1743528.0}, {"date": "2021-12-16", "close": 33.12, "volume": 1929264.0}, {"date": "2021-12-17", "close": 33.55, "volume": 3662737.0}, {"date": "2021-12-20", "close": 32.81, "volume": 1715290.0}, {"date": "2021-12-21", "close": 33.97, "volume": 1407923.0}, {"date": "2021-12-22", "close": 34.2, "volume": 1043450.0}, {"date": "2021-12-23", "close": 34.36, "volume": 972368.0}, {"date": "2021-12-27", "close": 34.71, "volume": 1204294.0}, {"date": "2021-12-28", "close": 34.33, "volume": 1192362.0}, {"date": "2021-12-29", "close": 35.34, "volume": 1119954.0}, {"date": "2021-12-30", "close": 35.46, "volume": 1310347.0}, {"date": "2021-12-31", "close": 34.83, "volume": 1163221.0}, {"date": "2022-01-03", "close": 34.98, "volume": 2143533.0}, {"date": "2022-01-04", "close": 34.82, "volume": 1846223.0}, {"date": "2022-01-05", "close": 33.19, "volume": 1613247.0}, {"date": "2022-01-06", "close": 34.31, "volume": 1823063.0}, {"date": "2022-01-07", "close": 33.19, "volume": 2616124.0}, {"date": "2022-01-10", "close": 32.35, "volume": 2495751.0}, {"date": "2022-01-11", "close": 34.9, "volume": 3609290.0}, {"date": "2022-01-12", "close": 34.24, "volume": 2457243.0}, {"date": "2022-01-13", "close": 33.92, "volume": 1746912.0}, {"date": "2022-01-14", "close": 34.14, "volume": 1813908.0}, {"date": "2022-01-18", "close": 34.17, "volume": 2185789.0}, {"date": "2022-01-19", "close": 34.14, "volume": 1512385.0}, {"date": "2022-01-20", "close": 32.27, "volume": 2480335.0}, {"date": "2022-01-21", "close": 32.36, "volume": 2443258.0}, {"date": "2022-01-24", "close": 35.91, "volume": 3216445.0}, {"date": "2022-01-25", "close": 36.95, "volume": 2466372.0}, {"date": "2022-01-26", "close": 36.05, "volume": 1869034.0}, {"date": "2022-01-27", "close": 36.36, "volume": 2052400.0}, {"date": "2022-01-28", "close": 36.49, "volume": 1841840.0}, {"date": "2022-01-31", "close": 39.0, "volume": 2267284.0}, {"date": "2022-02-01", "close": 39.46, "volume": 1847661.0}, {"date": "2022-02-02", "close": 38.88, "volume": 1573212.0}, {"date": "2022-02-03", "close": 37.47, "volume": 1703114.0}, {"date": "2022-02-04", "close": 38.03, "volume": 1019407.0}, {"date": "2022-02-07", "close": 39.05, "volume": 1408854.0}, {"date": "2022-02-08", "close": 40.52, "volume": 1613648.0}, {"date": "2022-02-09", "close": 40.83, "volume": 1064628.0}, {"date": "2022-02-10", "close": 40.97, "volume": 1700070.0}, {"date": "2022-02-11", "close": 39.94, "volume": 1023676.0}, {"date": "2022-02-14", "close": 39.66, "volume": 975757.0}, {"date": "2022-02-15", "close": 40.99, "volume": 1288479.0}, {"date": "2022-02-16", "close": 40.92, "volume": 1325405.0}, {"date": "2022-02-17", "close": 39.34, "volume": 1009747.0}, {"date": "2022-02-18", "close": 39.19, "volume": 1215100.0}, {"date": "2022-02-22", "close": 37.9, "volume": 1563451.0}, {"date": "2022-02-23", "close": 36.98, "volume": 1424602.0}, {"date": "2022-02-24", "close": 38.43, "volume": 1861782.0}, {"date": "2022-02-25", "close": 38.82, "volume": 1268933.0}, {"date": "2022-02-28", "close": 38.08, "volume": 1985871.0}, {"date": "2022-03-01", "close": 35.85, "volume": 2408385.0}, {"date": "2022-03-02", "close": 31.16, "volume": 7727964.0}, {"date": "2022-03-03", "close": 31.6, "volume": 2713394.0}, {"date": "2022-03-04", "close": 28.59, "volume": 3238549.0}, {"date": "2022-03-07", "close": 26.5, "volume": 3612402.0}, {"date": "2022-03-08", "close": 26.89, "volume": 3725506.0}, {"date": "2022-03-09", "close": 27.86, "volume": 3166351.0}, {"date": "2022-03-10", "close": 28.93, "volume": 1453664.0}, {"date": "2022-03-11", "close": 28.44, "volume": 1581854.0}, {"date": "2022-03-14", "close": 29.41, "volume": 1978235.0}, {"date": "2022-03-15", "close": 30.0, "volume": 1632399.0}, {"date": "2022-03-16", "close": 31.32, "volume": 1567993.0}, {"date": "2022-03-17", "close": 32.2, "volume": 1346411.0}, {"date": "2022-03-18", "close": 32.27, "volume": 2781948.0}, {"date": "2022-03-21", "close": 31.63, "volume": 1325764.0}, {"date": "2022-03-22", "close": 32.07, "volume": 1280797.0}, {"date": "2022-03-23", "close": 30.75, "volume": 1407954.0}, {"date": "2022-03-24", "close": 31.16, "volume": 1328436.0}, {"date": "2022-03-25", "close": 31.93, "volume": 1584201.0}, {"date": "2022-03-28", "close": 33.26, "volume": 2173298.0}, {"date": "2022-03-29", "close": 34.4, "volume": 2167009.0}, {"date": "2022-03-30", "close": 32.98, "volume": 1436162.0}, {"date": "2022-03-31", "close": 31.99, "volume": 1874606.0}, {"date": "2022-04-01", "close": 31.42, "volume": 1293065.0}, {"date": "2022-04-04", "close": 32.22, "volume": 1776888.0}, {"date": "2022-04-05", "close": 31.94, "volume": 1504926.0}, {"date": "2022-04-06", "close": 31.21, "volume": 1830633.0}, {"date": "2022-04-07", "close": 31.62, "volume": 2460602.0}, {"date": "2022-04-08", "close": 32.64, "volume": 1923501.0}, {"date": "2022-04-11", "close": 32.24, "volume": 2078030.0}, {"date": "2022-04-12", "close": 32.71, "volume": 1727535.0}, {"date": "2022-04-13", "close": 34.26, "volume": 1775396.0}, {"date": "2022-04-14", "close": 34.49, "volume": 1604735.0}, {"date": "2022-04-18", "close": 34.79, "volume": 3160282.0}, {"date": "2022-04-19", "close": 37.0, "volume": 2467839.0}, {"date": "2022-04-20", "close": 37.19, "volume": 1760847.0}, {"date": "2022-04-21", "close": 36.51, "volume": 1870164.0}, {"date": "2022-04-22", "close": 34.79, "volume": 2543939.0}, {"date": "2022-04-25", "close": 36.24, "volume": 1937050.0}, {"date": "2022-04-26", "close": 34.87, "volume": 1568477.0}, {"date": "2022-04-27", "close": 34.95, "volume": 1688307.0}, {"date": "2022-04-28", "close": 35.53, "volume": 855567.0}, {"date": "2022-04-29", "close": 34.58, "volume": 1058177.0}, {"date": "2022-05-02", "close": 36.1, "volume": 1700479.0}, {"date": "2022-05-03", "close": 35.31, "volume": 1094181.0}, {"date": "2022-05-04", "close": 36.35, "volume": 893859.0}, {"date": "2022-05-05", "close": 35.19, "volume": 1000422.0}, {"date": "2022-05-06", "close": 34.23, "volume": 1640170.0}, {"date": "2022-05-09", "close": 34.06, "volume": 1480063.0}, {"date": "2022-05-10", "close": 33.0, "volume": 1202251.0}, {"date": "2022-05-11", "close": 31.22, "volume": 1490201.0}, {"date": "2022-05-12", "close": 32.09, "volume": 1887026.0}, {"date": "2022-05-13", "close": 32.52, "volume": 1153638.0}, {"date": "2022-05-16", "close": 32.78, "volume": 2098527.0}, {"date": "2022-05-17", "close": 33.36, "volume": 1659844.0}, {"date": "2022-05-18", "close": 29.87, "volume": 3123645.0}, {"date": "2022-05-19", "close": 29.06, "volume": 2893920.0}, {"date": "2022-05-20", "close": 27.97, "volume": 2571562.0}, {"date": "2022-05-23", "close": 26.73, "volume": 4872690.0}, {"date": "2022-05-24", "close": 19.09, "volume": 13826670.0}, {"date": "2022-05-25", "close": 22.23, "volume": 6340668.0}, {"date": "2022-05-26", "close": 21.85, "volume": 4425674.0}, {"date": "2022-05-27", "close": 22.55, "volume": 3146395.0}, {"date": "2022-05-31", "close": 20.44, "volume": 3854458.0}, {"date": "2022-06-01", "close": 20.44, "volume": 2353051.0}, {"date": "2022-06-02", "close": 20.41, "volume": 2349351.0}, {"date": "2022-06-03", "close": 20.36, "volume": 1949607.0}, {"date": "2022-06-06", "close": 20.53, "volume": 2592065.0}, {"date": "2022-06-07", "close": 20.18, "volume": 2440057.0}, {"date": "2022-06-08", "close": 19.83, "volume": 1953300.0}, {"date": "2022-06-09", "close": 19.36, "volume": 1380892.0}, {"date": "2022-06-10", "close": 19.07, "volume": 1994882.0}, {"date": "2022-06-13", "close": 19.25, "volume": 2377625.0}, {"date": "2022-06-14", "close": 19.25, "volume": 1943374.0}, {"date": "2022-06-15", "close": 19.77, "volume": 2205135.0}, {"date": "2022-06-16", "close": 18.21, "volume": 1990566.0}, {"date": "2022-06-17", "close": 18.96, "volume": 4156432.0}, {"date": "2022-06-21", "close": 19.32, "volume": 1973930.0}, {"date": "2022-06-22", "close": 18.8, "volume": 1908512.0}, {"date": "2022-06-23", "close": 18.61, "volume": 1341758.0}, {"date": "2022-06-24", "close": 19.47, "volume": 2282813.0}, {"date": "2022-06-27", "close": 18.87, "volume": 1523980.0}, {"date": "2022-06-28", "close": 18.3, "volume": 1505624.0}, {"date": "2022-06-29", "close": 17.74, "volume": 1303677.0}, {"date": "2022-06-30", "close": 16.92, "volume": 1408857.0}, {"date": "2022-07-01", "close": 17.18, "volume": 1683542.0}, {"date": "2022-07-05", "close": 17.59, "volume": 1574510.0}, {"date": "2022-07-06", "close": 16.9, "volume": 1191197.0}, {"date": "2022-07-07", "close": 17.67, "volume": 1321177.0}, {"date": "2022-07-08", "close": 17.21, "volume": 1689039.0}, {"date": "2022-07-11", "close": 16.59, "volume": 1411860.0}, {"date": "2022-07-12", "close": 16.92, "volume": 1030338.0}, {"date": "2022-07-13", "close": 16.88, "volume": 1391810.0}, {"date": "2022-07-14", "close": 16.51, "volume": 885182.0}, {"date": "2022-07-15", "close": 16.71, "volume": 899302.0}, {"date": "2022-07-18", "close": 16.86, "volume": 1748557.0}, {"date": "2022-07-19", "close": 17.89, "volume": 1311815.0}, {"date": "2022-07-20", "close": 18.51, "volume": 1580639.0}, {"date": "2022-07-21", "close": 18.67, "volume": 1038248.0}, {"date": "2022-07-22", "close": 18.57, "volume": 1001461.0}, {"date": "2022-07-25", "close": 18.31, "volume": 1223276.0}, {"date": "2022-07-26", "close": 17.05, "volume": 1460833.0}, {"date": "2022-07-27", "close": 17.49, "volume": 1033716.0}, {"date": "2022-07-28", "close": 17.9, "volume": 1677131.0}, {"date": "2022-07-29", "close": 17.81, "volume": 833397.0}, {"date": "2022-08-01", "close": 17.35, "volume": 1368714.0}, {"date": "2022-08-02", "close": 17.52, "volume": 1359122.0}, {"date": "2022-08-03", "close": 18.02, "volume": 1546872.0}, {"date": "2022-08-04", "close": 18.06, "volume": 1264614.0}, {"date": "2022-08-05", "close": 18.02, "volume": 1068092.0}, {"date": "2022-08-08", "close": 19.28, "volume": 2658134.0}, {"date": "2022-08-09", "close": 17.97, "volume": 1591727.0}, {"date": "2022-08-10", "close": 18.82, "volume": 1541965.0}, {"date": "2022-08-11", "close": 19.32, "volume": 1725065.0}, {"date": "2022-08-12", "close": 19.7, "volume": 943950.0}, {"date": "2022-08-15", "close": 19.79, "volume": 1506655.0}, {"date": "2022-08-16", "close": 21.58, "volume": 3839210.0}, {"date": "2022-08-17", "close": 20.86, "volume": 1919002.0}, {"date": "2022-08-18", "close": 21.23, "volume": 1466023.0}, {"date": "2022-08-19", "close": 20.57, "volume": 1380802.0}, {"date": "2022-08-22", "close": 19.8, "volume": 2210886.0}, {"date": "2022-08-23", "close": 19.75, "volume": 1600528.0}, {"date": "2022-08-24", "close": 18.65, "volume": 3250523.0}, {"date": "2022-08-25", "close": 17.44, "volume": 10971800.0}, {"date": "2022-08-26", "close": 15.87, "volume": 4821212.0}, {"date": "2022-08-29", "close": 15.27, "volume": 3425559.0}, {"date": "2022-08-30", "close": 15.0, "volume": 2800838.0}, {"date": "2022-08-31", "close": 14.39, "volume": 2623954.0}, {"date": "2022-09-01", "close": 15.44, "volume": 3433529.0}, {"date": "2022-09-02", "close": 15.43, "volume": 1964083.0}, {"date": "2022-09-06", "close": 15.52, "volume": 1803599.0}, {"date": "2022-09-07", "close": 16.14, "volume": 2213447.0}, {"date": "2022-09-08", "close": 16.12, "volume": 1851484.0}, {"date": "2022-09-09", "close": 16.2, "volume": 1580522.0}, {"date": "2022-09-12", "close": 16.6, "volume": 2168209.0}, {"date": "2022-09-13", "close": 15.52, "volume": 1620927.0}, {"date": "2022-09-14", "close": 15.34, "volume": 1425773.0}, {"date": "2022-09-15", "close": 15.05, "volume": 1796061.0}, {"date": "2022-09-16", "close": 15.48, "volume": 2753587.0}, {"date": "2022-09-19", "close": 16.05, "volume": 1924829.0}, {"date": "2022-09-20", "close": 15.93, "volume": 2082642.0}, {"date": "2022-09-21", "close": 15.59, "volume": 1450497.0}, {"date": "2022-09-22", "close": 15.61, "volume": 2254042.0}, {"date": "2022-09-23", "close": 15.88, "volume": 3563362.0}, {"date": "2022-09-26", "close": 15.53, "volume": 2511181.0}, {"date": "2022-09-27", "close": 16.03, "volume": 2285395.0}, {"date": "2022-09-28", "close": 16.57, "volume": 1873640.0}, {"date": "2022-09-29", "close": 15.43, "volume": 1372570.0}, {"date": "2022-09-30", "close": 15.55, "volume": 1880600.0}, {"date": "2022-10-03", "close": 15.67, "volume": 2495198.0}, {"date": "2022-10-04", "close": 16.15, "volume": 1700300.0}, {"date": "2022-10-05", "close": 16.05, "volume": 2290397.0}, {"date": "2022-10-06", "close": 16.38, "volume": 1802333.0}, {"date": "2022-10-07", "close": 15.17, "volume": 2227020.0}, {"date": "2022-10-10", "close": 15.44, "volume": 1521493.0}, {"date": "2022-10-11", "close": 15.44, "volume": 1899023.0}, {"date": "2022-10-12", "close": 15.5, "volume": 1854680.0}, {"date": "2022-10-13", "close": 16.02, "volume": 1586643.0}, {"date": "2022-10-14", "close": 16.43, "volume": 1704558.0}, {"date": "2022-10-17", "close": 17.06, "volume": 1224617.0}, {"date": "2022-10-18", "close": 17.06, "volume": 999228.0}, {"date": "2022-10-19", "close": 16.65, "volume": 1004009.0}, {"date": "2022-10-20", "close": 16.52, "volume": 939711.0}, {"date": "2022-10-21", "close": 16.94, "volume": 806355.0}, {"date": "2022-10-24", "close": 17.33, "volume": 1183268.0}, {"date": "2022-10-25", "close": 18.19, "volume": 1423497.0}, {"date": "2022-10-26", "close": 18.15, "volume": 1114022.0}, {"date": "2022-10-27", "close": 18.08, "volume": 982771.0}, {"date": "2022-10-28", "close": 18.71, "volume": 1330196.0}, {"date": "2022-10-31", "close": 17.58, "volume": 1783949.0}, {"date": "2022-11-01", "close": 17.74, "volume": 1487753.0}, {"date": "2022-11-02", "close": 16.54, "volume": 1230120.0}, {"date": "2022-11-03", "close": 17.25, "volume": 1209668.0}, {"date": "2022-11-04", "close": 17.15, "volume": 816393.0}, {"date": "2022-11-07", "close": 17.31, "volume": 965759.0}, {"date": "2022-11-08", "close": 17.61, "volume": 1112617.0}, {"date": "2022-11-09", "close": 16.89, "volume": 1048055.0}, {"date": "2022-11-10", "close": 19.05, "volume": 1699505.0}, {"date": "2022-11-11", "close": 18.97, "volume": 1276421.0}, {"date": "2022-11-14", "close": 18.83, "volume": 1334513.0}, {"date": "2022-11-15", "close": 19.3, "volume": 1717587.0}, {"date": "2022-11-16", "close": 17.88, "volume": 1947774.0}, {"date": "2022-11-17", "close": 18.59, "volume": 1540852.0}, {"date": "2022-11-18", "close": 18.78, "volume": 1780129.0}, {"date": "2022-11-21", "close": 18.63, "volume": 2279245.0}, {"date": "2022-11-22", "close": 22.62, "volume": 9299658.0}, {"date": "2022-11-23", "close": 23.98, "volume": 3932039.0}, {"date": "2022-11-25", "close": 23.77, "volume": 1527966.0}, {"date": "2022-11-28", "close": 24.08, "volume": 2530160.0}, {"date": "2022-11-29", "close": 23.78, "volume": 1538224.0}, {"date": "2022-11-30", "close": 23.98, "volume": 1886183.0}, {"date": "2022-12-01", "close": 23.88, "volume": 1616481.0}, {"date": "2022-12-02", "close": 24.31, "volume": 1556194.0}, {"date": "2022-12-05", "close": 22.87, "volume": 2107752.0}, {"date": "2022-12-06", "close": 22.9, "volume": 1703397.0}, {"date": "2022-12-07", "close": 23.71, "volume": 1542025.0}, {"date": "2022-12-08", "close": 24.17, "volume": 899421.0}, {"date": "2022-12-09", "close": 23.59, "volume": 1207190.0}, {"date": "2022-12-12", "close": 23.15, "volume": 1288179.0}, {"date": "2022-12-13", "close": 23.11, "volume": 1021652.0}, {"date": "2022-12-14", "close": 23.21, "volume": 802377.0}, {"date": "2022-12-15", "close": 21.78, "volume": 1503201.0}, {"date": "2022-12-16", "close": 21.78, "volume": 3705981.0}, {"date": "2022-12-19", "close": 21.71, "volume": 1177208.0}, {"date": "2022-12-20", "close": 21.61, "volume": 1047680.0}, {"date": "2022-12-21", "close": 21.92, "volume": 734182.0}, {"date": "2022-12-22", "close": 21.44, "volume": 1147857.0}, {"date": "2022-12-23", "close": 22.26, "volume": 1897954.0}, {"date": "2022-12-27", "close": 22.06, "volume": 1418929.0}, {"date": "2022-12-28", "close": 22.36, "volume": 1267995.0}, {"date": "2022-12-29", "close": 22.88, "volume": 1096768.0}, {"date": "2022-12-30", "close": 22.91, "volume": 987429.0}, {"date": "2023-01-03", "close": 23.6, "volume": 2173227.0}, {"date": "2023-01-04", "close": 25.21, "volume": 1932442.0}, {"date": "2023-01-05", "close": 24.74, "volume": 2218916.0}, {"date": "2023-01-06", "close": 25.2, "volume": 1988566.0}, {"date": "2023-01-09", "close": 27.4, "volume": 4281193.0}, {"date": "2023-01-10", "close": 27.8, "volume": 2729037.0}, {"date": "2023-01-11", "close": 27.23, "volume": 1768909.0}, {"date": "2023-01-12", "close": 26.91, "volume": 2300814.0}, {"date": "2023-01-13", "close": 27.98, "volume": 1706303.0}, {"date": "2023-01-17", "close": 27.11, "volume": 1794735.0}, {"date": "2023-01-18", "close": 27.13, "volume": 1355468.0}, {"date": "2023-01-19", "close": 27.06, "volume": 1167539.0}, {"date": "2023-01-20", "close": 27.79, "volume": 1173848.0}, {"date": "2023-01-23", "close": 28.86, "volume": 2087265.0}, {"date": "2023-01-24", "close": 28.09, "volume": 1024383.0}, {"date": "2023-01-25", "close": 27.99, "volume": 881103.0}, {"date": "2023-01-26", "close": 27.84, "volume": 1166718.0}, {"date": "2023-01-27", "close": 27.31, "volume": 952981.0}, {"date": "2023-01-30", "close": 27.59, "volume": 1044325.0}, {"date": "2023-01-31", "close": 28.96, "volume": 1976032.0}, {"date": "2023-02-01", "close": 29.23, "volume": 1535455.0}, {"date": "2023-02-02", "close": 29.87, "volume": 1762634.0}, {"date": "2023-02-03", "close": 30.07, "volume": 1504702.0}, {"date": "2023-02-06", "close": 30.51, "volume": 1196180.0}, {"date": "2023-02-07", "close": 31.25, "volume": 1343344.0}, {"date": "2023-02-08", "close": 30.1, "volume": 1819589.0}, {"date": "2023-02-09", "close": 30.41, "volume": 1318376.0}, {"date": "2023-02-10", "close": 30.49, "volume": 1247848.0}, {"date": "2023-02-13", "close": 31.05, "volume": 1352353.0}, {"date": "2023-02-14", "close": 31.01, "volume": 1311543.0}, {"date": "2023-02-15", "close": 30.8, "volume": 1027201.0}, {"date": "2023-02-16", "close": 30.09, "volume": 1484738.0}, {"date": "2023-02-17", "close": 31.19, "volume": 2114405.0}, {"date": "2023-02-21", "close": 28.9, "volume": 1782775.0}, {"date": "2023-02-22", "close": 29.31, "volume": 1381403.0}, {"date": "2023-02-23", "close": 28.96, "volume": 1421062.0}, {"date": "2023-02-24", "close": 28.99, "volume": 1479165.0}, {"date": "2023-02-27", "close": 28.73, "volume": 1590550.0}, {"date": "2023-02-28", "close": 29.41, "volume": 3424317.0}, {"date": "2023-03-01", "close": 29.23, "volume": 3206928.0}, {"date": "2023-03-02", "close": 28.34, "volume": 2234181.0}, {"date": "2023-03-03", "close": 28.52, "volume": 1980482.0}, {"date": "2023-03-06", "close": 27.73, "volume": 1712018.0}, {"date": "2023-03-07", "close": 28.36, "volume": 1344475.0}, {"date": "2023-03-08", "close": 27.68, "volume": 1261764.0}, {"date": "2023-03-09", "close": 27.03, "volume": 1358642.0}, {"date": "2023-03-10", "close": 26.97, "volume": 1534974.0}, {"date": "2023-03-13", "close": 25.62, "volume": 2628792.0}, {"date": "2023-03-14", "close": 26.79, "volume": 1746970.0}, {"date": "2023-03-15", "close": 26.6, "volume": 1499679.0}, {"date": "2023-03-16", "close": 26.61, "volume": 1369713.0}, {"date": "2023-03-17", "close": 25.96, "volume": 2008400.0}, {"date": "2023-03-20", "close": 26.06, "volume": 2237450.0}, {"date": "2023-03-21", "close": 25.83, "volume": 1479225.0}, {"date": "2023-03-22", "close": 25.31, "volume": 1200001.0}, {"date": "2023-03-23", "close": 24.62, "volume": 1603835.0}, {"date": "2023-03-24", "close": 24.62, "volume": 1416286.0}, {"date": "2023-03-27", "close": 25.2, "volume": 1297206.0}, {"date": "2023-03-28", "close": 25.73, "volume": 1825327.0}, {"date": "2023-03-29", "close": 26.16, "volume": 1751486.0}, {"date": "2023-03-30", "close": 26.75, "volume": 1694059.0}, {"date": "2023-03-31", "close": 27.75, "volume": 994328.0}, {"date": "2023-04-03", "close": 27.9, "volume": 1607549.0}, {"date": "2023-04-04", "close": 27.55, "volume": 1070654.0}, {"date": "2023-04-05", "close": 26.6, "volume": 1426873.0}, {"date": "2023-04-06", "close": 26.34, "volume": 1067698.0}, {"date": "2023-04-10", "close": 27.28, "volume": 1110337.0}, {"date": "2023-04-11", "close": 27.43, "volume": 823207.0}, {"date": "2023-04-12", "close": 25.6, "volume": 1539164.0}, {"date": "2023-04-13", "close": 25.49, "volume": 1625484.0}, {"date": "2023-04-14", "close": 25.56, "volume": 1459221.0}, {"date": "2023-04-17", "close": 24.89, "volume": 1501572.0}, {"date": "2023-04-18", "close": 25.15, "volume": 1523640.0}, {"date": "2023-04-19", "close": 24.67, "volume": 1307335.0}, {"date": "2023-04-20", "close": 24.35, "volume": 1881654.0}, {"date": "2023-04-21", "close": 24.24, "volume": 1192072.0}, {"date": "2023-04-24", "close": 24.2, "volume": 1381790.0}, {"date": "2023-04-25", "close": 22.96, "volume": 1211042.0}, {"date": "2023-04-26", "close": 23.0, "volume": 1174410.0}, {"date": "2023-04-27", "close": 23.39, "volume": 769013.0}, {"date": "2023-04-28", "close": 23.54, "volume": 822773.0}, {"date": "2023-05-01", "close": 23.3, "volume": 819070.0}, {"date": "2023-05-02", "close": 23.06, "volume": 1526625.0}, {"date": "2023-05-03", "close": 22.77, "volume": 809571.0}, {"date": "2023-05-04", "close": 21.83, "volume": 1535741.0}, {"date": "2023-05-05", "close": 22.72, "volume": 883577.0}, {"date": "2023-05-08", "close": 23.29, "volume": 1148537.0}, {"date": "2023-05-09", "close": 23.44, "volume": 1019117.0}, {"date": "2023-05-10", "close": 22.95, "volume": 1217547.0}, {"date": "2023-05-11", "close": 23.34, "volume": 936235.0}, {"date": "2023-05-12", "close": 23.96, "volume": 835571.0}, {"date": "2023-05-15", "close": 24.45, "volume": 1272664.0}, {"date": "2023-05-16", "close": 23.07, "volume": 1480737.0}, {"date": "2023-05-17", "close": 24.23, "volume": 1820956.0}, {"date": "2023-05-18", "close": 24.13, "volume": 1314371.0}, {"date": "2023-05-19", "close": 22.86, "volume": 2698397.0}, {"date": "2023-05-22", "close": 22.76, "volume": 2428727.0}, {"date": "2023-05-23", "close": 23.01, "volume": 2486645.0}, {"date": "2023-05-24", "close": 30.16, "volume": 13645170.0}, {"date": "2023-05-25", "close": 28.56, "volume": 5173049.0}, {"date": "2023-05-26", "close": 29.95, "volume": 2361517.0}, {"date": "2023-05-30", "close": 31.4, "volume": 2571122.0}, {"date": "2023-05-31", "close": 31.03, "volume": 1850419.0}, {"date": "2023-06-01", "close": 30.31, "volume": 2453773.0}, {"date": "2023-06-02", "close": 31.8, "volume": 2289203.0}, {"date": "2023-06-05", "close": 31.6, "volume": 1289904.0}, {"date": "2023-06-06", "close": 32.73, "volume": 1839028.0}, {"date": "2023-06-07", "close": 33.75, "volume": 1963629.0}, {"date": "2023-06-08", "close": 34.95, "volume": 2120552.0}, {"date": "2023-06-09", "close": 34.24, "volume": 1688616.0}, {"date": "2023-06-12", "close": 34.39, "volume": 1541347.0}, {"date": "2023-06-13", "close": 34.99, "volume": 1586240.0}, {"date": "2023-06-14", "close": 35.59, "volume": 1351924.0}, {"date": "2023-06-15", "close": 36.24, "volume": 1179930.0}, {"date": "2023-06-16", "close": 36.08, "volume": 1507043.0}, {"date": "2023-06-20", "close": 36.24, "volume": 1355782.0}, {"date": "2023-06-21", "close": 36.9, "volume": 1861084.0}, {"date": "2023-06-22", "close": 37.21, "volume": 1150406.0}, {"date": "2023-06-23", "close": 36.93, "volume": 2624996.0}, {"date": "2023-06-26", "close": 37.18, "volume": 1516832.0}, {"date": "2023-06-27", "close": 37.47, "volume": 1401418.0}, {"date": "2023-06-28", "close": 36.7, "volume": 1144915.0}, {"date": "2023-06-29", "close": 37.85, "volume": 1643487.0}, {"date": "2023-06-30", "close": 37.68, "volume": 1469359.0}, {"date": "2023-07-03", "close": 37.29, "volume": 733761.0}, {"date": "2023-07-05", "close": 36.12, "volume": 1558938.0}, {"date": "2023-07-06", "close": 35.52, "volume": 1525157.0}, {"date": "2023-07-07", "close": 35.54, "volume": 1068967.0}, {"date": "2023-07-10", "close": 35.32, "volume": 1852740.0}, {"date": "2023-07-11", "close": 35.8, "volume": 1454776.0}, {"date": "2023-07-12", "close": 35.3, "volume": 1335394.0}, {"date": "2023-07-13", "close": 33.98, "volume": 2439069.0}, {"date": "2023-07-14", "close": 34.91, "volume": 2539757.0}, {"date": "2023-07-17", "close": 37.42, "volume": 2821880.0}, {"date": "2023-07-18", "close": 37.16, "volume": 2213798.0}, {"date": "2023-07-19", "close": 37.03, "volume": 2314945.0}, {"date": "2023-07-20", "close": 36.33, "volume": 1696261.0}, {"date": "2023-07-21", "close": 36.06, "volume": 1400613.0}, {"date": "2023-07-24", "close": 37.21, "volume": 1734999.0}, {"date": "2023-07-25", "close": 37.7, "volume": 1412739.0}, {"date": "2023-07-26", "close": 38.71, "volume": 1600182.0}, {"date": "2023-07-27", "close": 38.96, "volume": 1799644.0}, {"date": "2023-07-28", "close": 39.98, "volume": 1864065.0}, {"date": "2023-07-31", "close": 39.61, "volume": 1710995.0}, {"date": "2023-08-01", "close": 39.5, "volume": 1528798.0}, {"date": "2023-08-02", "close": 38.92, "volume": 2091431.0}, {"date": "2023-08-03", "close": 39.0, "volume": 1541602.0}, {"date": "2023-08-04", "close": 39.23, "volume": 1242930.0}, {"date": "2023-08-07", "close": 39.45, "volume": 1002519.0}, {"date": "2023-08-08", "close": 39.66, "volume": 1361549.0}, {"date": "2023-08-09", "close": 39.93, "volume": 1050914.0}, {"date": "2023-08-10", "close": 40.29, "volume": 1291529.0}, {"date": "2023-08-11", "close": 39.44, "volume": 1150141.0}, {"date": "2023-08-14", "close": 41.36, "volume": 1764145.0}, {"date": "2023-08-15", "close": 41.43, "volume": 1220413.0}, {"date": "2023-08-16", "close": 41.96, "volume": 1784887.0}, {"date": "2023-08-17", "close": 41.11, "volume": 1281350.0}, {"date": "2023-08-18", "close": 43.2, "volume": 2235077.0}, {"date": "2023-08-21", "close": 41.76, "volume": 2400344.0}, {"date": "2023-08-22", "close": 41.17, "volume": 3415058.0}, {"date": "2023-08-23", "close": 50.86, "volume": 12120550.0}, {"date": "2023-08-24", "close": 50.46, "volume": 3875358.0}, {"date": "2023-08-25", "close": 50.16, "volume": 2841825.0}, {"date": "2023-08-28", "close": 49.51, "volume": 2654591.0}, {"date": "2023-08-29", "close": 51.32, "volume": 1469863.0}, {"date": "2023-08-30", "close": 52.29, "volume": 2249711.0}, {"date": "2023-08-31", "close": 53.75, "volume": 1508118.0}, {"date": "2023-09-01", "close": 54.5, "volume": 1419962.0}, {"date": "2023-09-05", "close": 54.85, "volume": 1618108.0}, {"date": "2023-09-06", "close": 54.98, "volume": 1389699.0}, {"date": "2023-09-07", "close": 54.61, "volume": 1061024.0}, {"date": "2023-09-08", "close": 53.32, "volume": 1215852.0}, {"date": "2023-09-11", "close": 53.4, "volume": 1740916.0}, {"date": "2023-09-12", "close": 52.26, "volume": 1719315.0}, {"date": "2023-09-13", "close": 50.64, "volume": 1592845.0}, {"date": "2023-09-14", "close": 51.26, "volume": 1342577.0}, {"date": "2023-09-15", "close": 52.4, "volume": 2848954.0}, {"date": "2023-09-18", "close": 50.89, "volume": 1631735.0}, {"date": "2023-09-19", "close": 50.58, "volume": 1503725.0}, {"date": "2023-09-20", "close": 50.25, "volume": 1192321.0}, {"date": "2023-09-21", "close": 49.32, "volume": 1162846.0}, {"date": "2023-09-22", "close": 50.63, "volume": 1418686.0}, {"date": "2023-09-25", "close": 51.76, "volume": 1596947.0}, {"date": "2023-09-26", "close": 52.84, "volume": 1629667.0}, {"date": "2023-09-27", "close": 54.56, "volume": 1667547.0}, {"date": "2023-09-28", "close": 56.05, "volume": 1460826.0}, {"date": "2023-09-29", "close": 56.37, "volume": 1495697.0}, {"date": "2023-10-02", "close": 58.31, "volume": 2068136.0}, {"date": "2023-10-03", "close": 55.49, "volume": 2408606.0}, {"date": "2023-10-04", "close": 55.13, "volume": 2104466.0}, {"date": "2023-10-05", "close": 54.54, "volume": 1507502.0}, {"date": "2023-10-06", "close": 55.01, "volume": 1494533.0}, {"date": "2023-10-09", "close": 56.88, "volume": 1588963.0}, {"date": "2023-10-10", "close": 59.77, "volume": 1775466.0}, {"date": "2023-10-11", "close": 61.5, "volume": 1680663.0}, {"date": "2023-10-12", "close": 61.74, "volume": 1801102.0}, {"date": "2023-10-13", "close": 60.39, "volume": 1440291.0}, {"date": "2023-10-16", "close": 62.72, "volume": 1575067.0}, {"date": "2023-10-17", "close": 62.98, "volume": 1407564.0}, {"date": "2023-10-18", "close": 63.24, "volume": 1124884.0}, {"date": "2023-10-19", "close": 60.66, "volume": 1538349.0}, {"date": "2023-10-20", "close": 60.9, "volume": 1227157.0}, {"date": "2023-10-23", "close": 59.97, "volume": 993303.0}, {"date": "2023-10-24", "close": 62.35, "volume": 1748489.0}, {"date": "2023-10-25", "close": 61.58, "volume": 1291147.0}, {"date": "2023-10-26", "close": 59.85, "volume": 1213238.0}, {"date": "2023-10-27", "close": 58.72, "volume": 1948323.0}, {"date": "2023-10-30", "close": 59.61, "volume": 1488227.0}, {"date": "2023-10-31", "close": 60.82, "volume": 1042729.0}, {"date": "2023-11-01", "close": 62.13, "volume": 1274331.0}, {"date": "2023-11-02", "close": 63.31, "volume": 1154524.0}, {"date": "2023-11-03", "close": 65.5, "volume": 1529813.0}, {"date": "2023-11-06", "close": 66.27, "volume": 1339614.0}, {"date": "2023-11-07", "close": 67.81, "volume": 1638855.0}, {"date": "2023-11-08", "close": 67.92, "volume": 1297168.0}, {"date": "2023-11-09", "close": 66.75, "volume": 1324225.0}, {"date": "2023-11-10", "close": 66.97, "volume": 960989.0}, {"date": "2023-11-13", "close": 66.39, "volume": 995513.0}, {"date": "2023-11-14", "close": 68.68, "volume": 1636022.0}, {"date": "2023-11-15", "close": 69.8, "volume": 1716699.0}, {"date": "2023-11-16", "close": 68.98, "volume": 1790103.0}, {"date": "2023-11-17", "close": 73.57, "volume": 2649124.0}, {"date": "2023-11-20", "close": 72.29, "volume": 3039730.0}, {"date": "2023-11-21", "close": 74.03, "volume": 5863705.0}, {"date": "2023-11-22", "close": 72.81, "volume": 2030704.0}, {"date": "2023-11-24", "close": 73.31, "volume": 715610.0}, {"date": "2023-11-27", "close": 76.4, "volume": 2027830.0}, {"date": "2023-11-28", "close": 77.73, "volume": 1394337.0}, {"date": "2023-11-29", "close": 76.13, "volume": 1295057.0}, {"date": "2023-11-30", "close": 75.89, "volume": 1449223.0}, {"date": "2023-12-01", "close": 77.88, "volume": 1324481.0}, {"date": "2023-12-04", "close": 77.22, "volume": 1174437.0}, {"date": "2023-12-05", "close": 77.73, "volume": 1232666.0}, {"date": "2023-12-06", "close": 77.13, "volume": 1201605.0}, {"date": "2023-12-07", "close": 77.94, "volume": 1025473.0}, {"date": "2023-12-08", "close": 78.65, "volume": 784086.0}, {"date": "2023-12-11", "close": 81.63, "volume": 1404226.0}, {"date": "2023-12-12", "close": 83.52, "volume": 1329443.0}, {"date": "2023-12-13", "close": 83.75, "volume": 1728326.0}, {"date": "2023-12-14", "close": 83.82, "volume": 1199009.0}, {"date": "2023-12-15", "close": 84.17, "volume": 2907860.0}, {"date": "2023-12-18", "close": 86.67, "volume": 1324602.0}, {"date": "2023-12-19", "close": 90.96, "volume": 1501974.0}, {"date": "2023-12-20", "close": 89.89, "volume": 1575023.0}, {"date": "2023-12-21", "close": 93.19, "volume": 1410990.0}, {"date": "2023-12-22", "close": 92.58, "volume": 1216608.0}, {"date": "2023-12-26", "close": 91.56, "volume": 1292802.0}, {"date": "2023-12-27", "close": 91.39, "volume": 770084.0}, {"date": "2023-12-28", "close": 90.01, "volume": 1488398.0}, {"date": "2023-12-29", "close": 88.22, "volume": 1396298.0}, {"date": "2024-01-02", "close": 90.96, "volume": 1548181.0}, {"date": "2024-01-03", "close": 88.76, "volume": 1409718.0}, {"date": "2024-01-04", "close": 92.5, "volume": 1742635.0}, {"date": "2024-01-05", "close": 90.54, "volume": 1791887.0}, {"date": "2024-01-08", "close": 96.22, "volume": 3159258.0}, {"date": "2024-01-09", "close": 94.01, "volume": 1436189.0}, {"date": "2024-01-10", "close": 96.71, "volume": 1368554.0}, {"date": "2024-01-11", "close": 98.43, "volume": 1787769.0}, {"date": "2024-01-12", "close": 96.79, "volume": 1577847.0}, {"date": "2024-01-16", "close": 98.89, "volume": 1334828.0}, {"date": "2024-01-17", "close": 99.47, "volume": 976221.0}, {"date": "2024-01-18", "close": 97.03, "volume": 1554117.0}, {"date": "2024-01-19", "close": 101.11, "volume": 1467127.0}, {"date": "2024-01-22", "close": 104.67, "volume": 1311820.0}, {"date": "2024-01-23", "close": 102.61, "volume": 1103212.0}, {"date": "2024-01-24", "close": 102.19, "volume": 1352449.0}, {"date": "2024-01-25", "close": 102.46, "volume": 654534.0}, {"date": "2024-01-26", "close": 103.8, "volume": 791797.0}, {"date": "2024-01-29", "close": 105.06, "volume": 884148.0}, {"date": "2024-01-30", "close": 105.69, "volume": 907544.0}, {"date": "2024-01-31", "close": 101.9, "volume": 1416279.0}, {"date": "2024-02-01", "close": 106.58, "volume": 1083349.0}, {"date": "2024-02-02", "close": 109.47, "volume": 1224798.0}, {"date": "2024-02-05", "close": 106.45, "volume": 1552198.0}, {"date": "2024-02-06", "close": 104.08, "volume": 1104041.0}, {"date": "2024-02-07", "close": 103.96, "volume": 1146563.0}, {"date": "2024-02-08", "close": 107.32, "volume": 1358785.0}, {"date": "2024-02-09", "close": 110.11, "volume": 1380170.0}, {"date": "2024-02-12", "close": 114.94, "volume": 1969649.0}, {"date": "2024-02-13", "close": 116.85, "volume": 2106401.0}, {"date": "2024-02-14", "close": 119.25, "volume": 1679646.0}, {"date": "2024-02-15", "close": 119.8, "volume": 1373767.0}, {"date": "2024-02-16", "close": 120.9, "volume": 1206365.0}, {"date": "2024-02-20", "close": 116.39, "volume": 2122753.0}, {"date": "2024-02-21", "close": 117.25, "volume": 1026813.0}, {"date": "2024-02-22", "close": 121.22, "volume": 1206798.0}, {"date": "2024-02-23", "close": 122.82, "volume": 971026.0}, {"date": "2024-02-26", "close": 126.21, "volume": 1674962.0}, {"date": "2024-02-27", "close": 125.78, "volume": 1400867.0}, {"date": "2024-02-28", "close": 126.0, "volume": 1134992.0}, {"date": "2024-02-29", "close": 127.76, "volume": 1308708.0}, {"date": "2024-03-01", "close": 131.37, "volume": 1611780.0}, {"date": "2024-03-04", "close": 137.3, "volume": 2894687.0}, {"date": "2024-03-05", "close": 139.95, "volume": 3409456.0}, {"date": "2024-03-06", "close": 134.99, "volume": 6042380.0}, {"date": "2024-03-07", "close": 127.78, "volume": 3486266.0}, {"date": "2024-03-08", "close": 118.64, "volume": 3986879.0}, {"date": "2024-03-11", "close": 116.54, "volume": 2273946.0}, {"date": "2024-03-12", "close": 120.56, "volume": 1736796.0}, {"date": "2024-03-13", "close": 125.97, "volume": 1755556.0}, {"date": "2024-03-14", "close": 125.36, "volume": 1514692.0}, {"date": "2024-03-15", "close": 125.89, "volume": 4426296.0}, {"date": "2024-03-18", "close": 130.82, "volume": 1772370.0}, {"date": "2024-03-19", "close": 131.08, "volume": 1110843.0}, {"date": "2024-03-20", "close": 135.04, "volume": 1090625.0}, {"date": "2024-03-21", "close": 137.42, "volume": 1498442.0}, {"date": "2024-03-22", "close": 134.97, "volume": 1020285.0}, {"date": "2024-03-25", "close": 121.17, "volume": 2849135.0}, {"date": "2024-03-26", "close": 121.97, "volume": 1666294.0}, {"date": "2024-03-27", "close": 121.36, "volume": 1026976.0}, {"date": "2024-03-28", "close": 125.33, "volume": 1352162.0}, {"date": "2024-04-01", "close": 131.84, "volume": 1971793.0}, {"date": "2024-04-02", "close": 131.4, "volume": 1781642.0}, {"date": "2024-04-03", "close": 130.73, "volume": 1281991.0}, {"date": "2024-04-04", "close": 122.96, "volume": 1271798.0}, {"date": "2024-04-05", "close": 120.79, "volume": 1309504.0}, {"date": "2024-04-08", "close": 119.42, "volume": 1468935.0}, {"date": "2024-04-09", "close": 116.12, "volume": 1780082.0}, {"date": "2024-04-10", "close": 114.33, "volume": 1666698.0}, {"date": "2024-04-11", "close": 116.47, "volume": 1103435.0}, {"date": "2024-04-12", "close": 111.83, "volume": 1027469.0}, {"date": "2024-04-15", "close": 112.84, "volume": 1336044.0}, {"date": "2024-04-16", "close": 115.89, "volume": 1475231.0}, {"date": "2024-04-17", "close": 113.48, "volume": 1171225.0}, {"date": "2024-04-18", "close": 109.32, "volume": 1630367.0}, {"date": "2024-04-19", "close": 110.36, "volume": 1088911.0}, {"date": "2024-04-22", "close": 114.84, "volume": 1216826.0}, {"date": "2024-04-23", "close": 119.71, "volume": 1035173.0}, {"date": "2024-04-24", "close": 115.09, "volume": 985819.0}, {"date": "2024-04-25", "close": 115.45, "volume": 943097.0}, {"date": "2024-04-26", "close": 122.08, "volume": 1109869.0}, {"date": "2024-04-29", "close": 125.39, "volume": 1388919.0}, {"date": "2024-04-30", "close": 121.52, "volume": 1172884.0}, {"date": "2024-05-01", "close": 120.41, "volume": 1074204.0}, {"date": "2024-05-02", "close": 124.9, "volume": 943198.0}, {"date": "2024-05-03", "close": 128.76, "volume": 1177043.0}, {"date": "2024-05-06", "close": 129.38, "volume": 1090516.0}, {"date": "2024-05-07", "close": 128.42, "volume": 803722.0}, {"date": "2024-05-08", "close": 128.6, "volume": 794590.0}, {"date": "2024-05-09", "close": 132.33, "volume": 939862.0}, {"date": "2024-05-10", "close": 129.71, "volume": 1094800.0}, {"date": "2024-05-13", "close": 132.42, "volume": 975674.0}, {"date": "2024-05-14", "close": 136.31, "volume": 1260744.0}, {"date": "2024-05-15", "close": 137.68, "volume": 1327489.0}, {"date": "2024-05-16", "close": 135.69, "volume": 716227.0}, {"date": "2024-05-17", "close": 139.61, "volume": 1434415.0}, {"date": "2024-05-20", "close": 144.84, "volume": 1546814.0}, {"date": "2024-05-21", "close": 144.44, "volume": 1118274.0}, {"date": "2024-05-22", "close": 141.88, "volume": 1291881.0}, {"date": "2024-05-23", "close": 145.88, "volume": 1409293.0}, {"date": "2024-05-24", "close": 150.17, "volume": 1512796.0}, {"date": "2024-05-28", "close": 152.39, "volume": 2687146.0}, {"date": "2024-05-29", "close": 189.45, "volume": 10339100.0}, {"date": "2024-05-30", "close": 178.47, "volume": 4040514.0}, {"date": "2024-05-31", "close": 172.87, "volume": 3379667.0}, {"date": "2024-06-03", "close": 175.66, "volume": 2037572.0}, {"date": "2024-06-04", "close": 169.65, "volume": 1286434.0}, {"date": "2024-06-05", "close": 172.7, "volume": 1133628.0}, {"date": "2024-06-06", "close": 175.73, "volume": 1531481.0}, {"date": "2024-06-07", "close": 175.19, "volume": 1073277.0}, {"date": "2024-06-10", "close": 185.13, "volume": 2370751.0}, {"date": "2024-06-11", "close": 185.79, "volume": 1458431.0}, {"date": "2024-06-12", "close": 192.34, "volume": 1356199.0}, {"date": "2024-06-13", "close": 190.82, "volume": 1175515.0}, {"date": "2024-06-14", "close": 186.06, "volume": 1072831.0}, {"date": "2024-06-17", "close": 185.89, "volume": 1149552.0}, {"date": "2024-06-18", "close": 185.28, "volume": 1144994.0}, {"date": "2024-06-20", "close": 175.56, "volume": 1703994.0}, {"date": "2024-06-21", "close": 174.5, "volume": 1729302.0}, {"date": "2024-06-24", "close": 169.91, "volume": 1154054.0}, {"date": "2024-06-25", "close": 173.24, "volume": 958615.0}, {"date": "2024-06-26", "close": 173.42, "volume": 1186647.0}, {"date": "2024-06-27", "close": 172.53, "volume": 986627.0}, {"date": "2024-06-28", "close": 177.84, "volume": 2870172.0}, {"date": "2024-07-01", "close": 184.59, "volume": 1947709.0}, {"date": "2024-07-02", "close": 183.36, "volume": 1191129.0}, {"date": "2024-07-03", "close": 179.75, "volume": 637491.0}, {"date": "2024-07-05", "close": 171.54, "volume": 1254128.0}, {"date": "2024-07-08", "close": 178.53, "volume": 997687.0}, {"date": "2024-07-09", "close": 179.24, "volume": 885459.0}, {"date": "2024-07-10", "close": 174.1, "volume": 1190776.0}, {"date": "2024-07-11", "close": 173.79, "volume": 2338292.0}, {"date": "2024-07-12", "close": 173.24, "volume": 1210762.0}, {"date": "2024-07-15", "close": 167.33, "volume": 1525214.0}, {"date": "2024-07-16", "close": 170.08, "volume": 1305549.0}, {"date": "2024-07-17", "close": 155.78, "volume": 3062821.0}, {"date": "2024-07-18", "close": 156.98, "volume": 2028330.0}, {"date": "2024-07-19", "close": 158.51, "volume": 10174740.0}, {"date": "2024-07-22", "close": 158.42, "volume": 2200376.0}, {"date": "2024-07-23", "close": 161.4, "volume": 1065503.0}, {"date": "2024-07-24", "close": 154.05, "volume": 1341625.0}, {"date": "2024-07-25", "close": 151.53, "volume": 1502017.0}, {"date": "2024-07-26", "close": 152.59, "volume": 1345661.0}, {"date": "2024-07-29", "close": 151.05, "volume": 1553020.0}, {"date": "2024-07-30", "close": 146.0, "volume": 1663931.0}, {"date": "2024-07-31", "close": 147.48, "volume": 1664009.0}, {"date": "2024-08-01", "close": 142.27, "volume": 1455855.0}, {"date": "2024-08-02", "close": 132.2, "volume": 1826130.0}, {"date": "2024-08-05", "close": 134.49, "volume": 2258639.0}, {"date": "2024-08-06", "close": 138.12, "volume": 1315684.0}, {"date": "2024-08-07", "close": 131.56, "volume": 1769904.0}, {"date": "2024-08-08", "close": 141.08, "volume": 1223676.0}, {"date": "2024-08-09", "close": 146.88, "volume": 2186019.0}, {"date": "2024-08-12", "close": 154.57, "volume": 1646823.0}, {"date": "2024-08-13", "close": 153.57, "volume": 1021080.0}, {"date": "2024-08-14", "close": 153.08, "volume": 1360598.0}, {"date": "2024-08-15", "close": 162.05, "volume": 1421541.0}, {"date": "2024-08-16", "close": 165.08, "volume": 1066429.0}, {"date": "2024-08-19", "close": 166.87, "volume": 1157292.0}, {"date": "2024-08-20", "close": 166.05, "volume": 1504263.0}, {"date": "2024-08-21", "close": 170.88, "volume": 1135519.0}, {"date": "2024-08-22", "close": 165.2, "volume": 1249077.0}, {"date": "2024-08-23", "close": 169.83, "volume": 1122942.0}, {"date": "2024-08-26", "close": 165.1, "volume": 1361634.0}, {"date": "2024-08-27", "close": 166.61, "volume": 2337115.0}, {"date": "2024-08-28", "close": 138.31, "volume": 8789885.0}, {"date": "2024-08-29", "close": 142.22, "volume": 3840329.0}, {"date": "2024-08-30", "close": 147.57, "volume": 2897910.0}, {"date": "2024-09-03", "close": 142.94, "volume": 1749780.0}, {"date": "2024-09-04", "close": 139.66, "volume": 1584771.0}, {"date": "2024-09-05", "close": 137.83, "volume": 1523397.0}, {"date": "2024-09-06", "close": 130.93, "volume": 2254505.0}, {"date": "2024-09-09", "close": 133.26, "volume": 1635108.0}, {"date": "2024-09-10", "close": 129.86, "volume": 2179044.0}, {"date": "2024-09-11", "close": 131.21, "volume": 2111918.0}, {"date": "2024-09-12", "close": 137.54, "volume": 1660833.0}, {"date": "2024-09-13", "close": 142.19, "volume": 1650458.0}, {"date": "2024-09-16", "close": 134.62, "volume": 2248856.0}, {"date": "2024-09-17", "close": 134.41, "volume": 1908373.0}, {"date": "2024-09-18", "close": 135.45, "volume": 1575206.0}, {"date": "2024-09-19", "close": 139.32, "volume": 1286490.0}, {"date": "2024-09-20", "close": 141.8, "volume": 2072936.0}, {"date": "2024-09-23", "close": 140.65, "volume": 1272387.0}, {"date": "2024-09-24", "close": 142.1, "volume": 1045544.0}, {"date": "2024-09-25", "close": 137.73, "volume": 1246111.0}, {"date": "2024-09-26", "close": 137.93, "volume": 1385383.0}, {"date": "2024-09-27", "close": 144.5, "volume": 1654504.0}, {"date": "2024-09-30", "close": 139.9, "volume": 2692418.0}, {"date": "2024-10-01", "close": 135.73, "volume": 1283108.0}, {"date": "2024-10-02", "close": 133.72, "volume": 1517412.0}, {"date": "2024-10-03", "close": 134.12, "volume": 1355770.0}, {"date": "2024-10-04", "close": 146.32, "volume": 2527500.0}, {"date": "2024-10-07", "close": 139.04, "volume": 2405563.0}, {"date": "2024-10-08", "close": 142.37, "volume": 1402620.0}, {"date": "2024-10-09", "close": 140.87, "volume": 908443.0}, {"date": "2024-10-10", "close": 143.25, "volume": 1240346.0}, {"date": "2024-10-11", "close": 149.75, "volume": 1340981.0}, {"date": "2024-10-14", "close": 155.52, "volume": 1821961.0}, {"date": "2024-10-15", "close": 160.24, "volume": 2051499.0}, {"date": "2024-10-16", "close": 163.78, "volume": 1427398.0}, {"date": "2024-10-17", "close": 160.65, "volume": 1499750.0}, {"date": "2024-10-18", "close": 156.75, "volume": 2394721.0}, {"date": "2024-10-21", "close": 159.89, "volume": 1063889.0}, {"date": "2024-10-22", "close": 154.82, "volume": 1148987.0}, {"date": "2024-10-23", "close": 147.82, "volume": 1354197.0}, {"date": "2024-10-24", "close": 142.64, "volume": 1482328.0}, {"date": "2024-10-25", "close": 141.53, "volume": 1741536.0}, {"date": "2024-10-28", "close": 137.92, "volume": 1531026.0}, {"date": "2024-10-29", "close": 138.47, "volume": 1221847.0}, {"date": "2024-10-30", "close": 136.54, "volume": 1004104.0}, {"date": "2024-10-31", "close": 131.79, "volume": 1149650.0}, {"date": "2024-11-01", "close": 131.26, "volume": 920431.0}, {"date": "2024-11-04", "close": 137.8, "volume": 1766091.0}, {"date": "2024-11-05", "close": 137.35, "volume": 1097962.0}, {"date": "2024-11-06", "close": 135.3, "volume": 1645753.0}, {"date": "2024-11-07", "close": 141.56, "volume": 1529145.0}, {"date": "2024-11-08", "close": 143.97, "volume": 1223395.0}, {"date": "2024-11-11", "close": 140.25, "volume": 1351661.0}, {"date": "2024-11-12", "close": 139.93, "volume": 1141995.0}, {"date": "2024-11-13", "close": 141.73, "volume": 1440312.0}, {"date": "2024-11-14", "close": 144.6, "volume": 1283833.0}, {"date": "2024-11-15", "close": 144.64, "volume": 946435.0}, {"date": "2024-11-18", "close": 143.42, "volume": 938658.0}, {"date": "2024-11-19", "close": 142.58, "volume": 1338873.0}, {"date": "2024-11-20", "close": 136.81, "volume": 1326838.0}, {"date": "2024-11-21", "close": 141.57, "volume": 1622581.0}, {"date": "2024-11-22", "close": 151.99, "volume": 2638943.0}, {"date": "2024-11-25", "close": 154.5, "volume": 4095209.0}, {"date": "2024-11-26", "close": 146.62, "volume": 5018267.0}, {"date": "2024-11-27", "close": 148.56, "volume": 2282512.0}, {"date": "2024-11-29", "close": 149.69, "volume": 1229463.0}, {"date": "2024-12-02", "close": 157.31, "volume": 2942402.0}, {"date": "2024-12-03", "close": 154.97, "volume": 1615315.0}, {"date": "2024-12-04", "close": 161.52, "volume": 1532395.0}, {"date": "2024-12-05", "close": 149.95, "volume": 2647967.0}, {"date": "2024-12-06", "close": 151.35, "volume": 1519156.0}, {"date": "2024-12-09", "close": 140.07, "volume": 2742860.0}, {"date": "2024-12-10", "close": 138.26, "volume": 1626074.0}, {"date": "2024-12-11", "close": 137.21, "volume": 1824954.0}, {"date": "2024-12-12", "close": 137.5, "volume": 1653935.0}, {"date": "2024-12-13", "close": 142.62, "volume": 1242792.0}, {"date": "2024-12-16", "close": 146.85, "volume": 2338507.0}, {"date": "2024-12-17", "close": 152.74, "volume": 2356255.0}, {"date": "2024-12-18", "close": 144.9, "volume": 2023821.0}, {"date": "2024-12-19", "close": 153.25, "volume": 1636012.0}, {"date": "2024-12-20", "close": 154.56, "volume": 3540964.0}, {"date": "2024-12-23", "close": 152.96, "volume": 1453506.0}, {"date": "2024-12-24", "close": 152.07, "volume": 791595.0}, {"date": "2024-12-26", "close": 155.34, "volume": 2031918.0}, {"date": "2024-12-27", "close": 153.88, "volume": 762589.0}, {"date": "2024-12-30", "close": 154.65, "volume": 2007964.0}, {"date": "2024-12-31", "close": 149.47, "volume": 1705574.0}, {"date": "2025-01-02", "close": 153.24, "volume": 1479022.0}, {"date": "2025-01-03", "close": 158.92, "volume": 1394080.0}, {"date": "2025-01-06", "close": 156.22, "volume": 1771309.0}, {"date": "2025-01-07", "close": 152.13, "volume": 1579589.0}, {"date": "2025-01-08", "close": 151.62, "volume": 1093295.0}, {"date": "2025-01-10", "close": 160.92, "volume": 2425468.0}, {"date": "2025-01-13", "close": 135.72, "volume": 8810544.0}, {"date": "2025-01-14", "close": 131.39, "volume": 3405550.0}, {"date": "2025-01-15", "close": 129.99, "volume": 2734500.0}, {"date": "2025-01-16", "close": 128.11, "volume": 1919750.0}, {"date": "2025-01-17", "close": 130.35, "volume": 1942477.0}, {"date": "2025-01-21", "close": 126.28, "volume": 2764148.0}, {"date": "2025-01-22", "close": 128.57, "volume": 1683046.0}, {"date": "2025-01-23", "close": 124.15, "volume": 3548591.0}, {"date": "2025-01-24", "close": 123.42, "volume": 1733031.0}, {"date": "2025-01-27", "close": 119.53, "volume": 2416800.0}, {"date": "2025-01-28", "close": 120.83, "volume": 1626870.0}, {"date": "2025-01-29", "close": 122.61, "volume": 1320806.0}, {"date": "2025-01-30", "close": 122.71, "volume": 1502436.0}, {"date": "2025-01-31", "close": 119.38, "volume": 2419907.0}, {"date": "2025-02-03", "close": 115.55, "volume": 2227016.0}, {"date": "2025-02-04", "close": 114.8, "volume": 2104729.0}, {"date": "2025-02-05", "close": 113.63, "volume": 1307720.0}, {"date": "2025-02-06", "close": 114.89, "volume": 1454004.0}, {"date": "2025-02-07", "close": 114.73, "volume": 1708856.0}, {"date": "2025-02-10", "close": 113.19, "volume": 1963368.0}, {"date": "2025-02-11", "close": 109.42, "volume": 1967384.0}, {"date": "2025-02-12", "close": 108.91, "volume": 1726524.0}, {"date": "2025-02-13", "close": 110.1, "volume": 1512778.0}, {"date": "2025-02-14", "close": 112.07, "volume": 1249091.0}, {"date": "2025-02-18", "close": 108.84, "volume": 1701880.0}, {"date": "2025-02-19", "close": 105.11, "volume": 1813076.0}, {"date": "2025-02-20", "close": 103.15, "volume": 1831254.0}, {"date": "2025-02-21", "close": 100.11, "volume": 1907929.0}, {"date": "2025-02-24", "close": 102.15, "volume": 2795169.0}, {"date": "2025-02-25", "close": 100.93, "volume": 2701473.0}, {"date": "2025-02-26", "close": 104.08, "volume": 1956505.0}, {"date": "2025-02-27", "close": 101.42, "volume": 1422108.0}, {"date": "2025-02-28", "close": 102.99, "volume": 2414100.0}, {"date": "2025-03-03", "close": 96.71, "volume": 3342595.0}, {"date": "2025-03-04", "close": 96.11, "volume": 3541188.0}, {"date": "2025-03-05", "close": 87.23, "volume": 10071790.0}, {"date": "2025-03-06", "close": 83.58, "volume": 2780258.0}, {"date": "2025-03-07", "close": 86.03, "volume": 2935835.0}, {"date": "2025-03-10", "close": 78.17, "volume": 2775461.0}, {"date": "2025-03-11", "close": 78.69, "volume": 2626230.0}, {"date": "2025-03-12", "close": 76.52, "volume": 2580921.0}, {"date": "2025-03-13", "close": 75.93, "volume": 2086458.0}, {"date": "2025-03-14", "close": 79.79, "volume": 2088302.0}, {"date": "2025-03-17", "close": 82.64, "volume": 3003000.0}, {"date": "2025-03-18", "close": 79.7, "volume": 2126219.0}, {"date": "2025-03-19", "close": 82.58, "volume": 2150773.0}, {"date": "2025-03-20", "close": 82.35, "volume": 2295095.0}, {"date": "2025-03-21", "close": 79.38, "volume": 3165559.0}, {"date": "2025-03-24", "close": 79.34, "volume": 3514803.0}, {"date": "2025-03-25", "close": 76.53, "volume": 2987071.0}, {"date": "2025-03-26", "close": 75.72, "volume": 1981178.0}, {"date": "2025-03-27", "close": 77.53, "volume": 2398545.0}, {"date": "2025-03-28", "close": 76.57, "volume": 2053859.0}, {"date": "2025-03-31", "close": 76.37, "volume": 2057997.0}, {"date": "2025-04-01", "close": 78.77, "volume": 2067385.0}, {"date": "2025-04-02", "close": 83.39, "volume": 3146479.0}, {"date": "2025-04-03", "close": 70.26, "volume": 4572047.0}, {"date": "2025-04-04", "close": 73.33, "volume": 5067606.0}, {"date": "2025-04-07", "close": 72.71, "volume": 4278999.0}, {"date": "2025-04-08", "close": 66.94, "volume": 3895879.0}, {"date": "2025-04-09", "close": 77.23, "volume": 4771504.0}, {"date": "2025-04-10", "close": 72.99, "volume": 2915093.0}, {"date": "2025-04-11", "close": 73.61, "volume": 2020975.0}, {"date": "2025-04-14", "close": 72.85, "volume": 1910178.0}, {"date": "2025-04-15", "close": 70.5, "volume": 1884365.0}, {"date": "2025-04-16", "close": 69.37, "volume": 1689269.0}, {"date": "2025-04-17", "close": 72.98, "volume": 1587092.0}, {"date": "2025-04-21", "close": 72.77, "volume": 1965548.0}, {"date": "2025-04-22", "close": 74.94, "volume": 1960390.0}, {"date": "2025-04-23", "close": 73.77, "volume": 1563631.0}, {"date": "2025-04-24", "close": 73.07, "volume": 2194368.0}, {"date": "2025-04-25", "close": 71.64, "volume": 1532837.0}, {"date": "2025-04-28", "close": 70.67, "volume": 2824320.0}, {"date": "2025-04-29", "close": 69.46, "volume": 1768535.0}, {"date": "2025-04-30", "close": 69.42, "volume": 1881258.0}, {"date": "2025-05-01", "close": 69.02, "volume": 1109669.0}, {"date": "2025-05-02", "close": 70.79, "volume": 1258324.0}, {"date": "2025-05-05", "close": 69.44, "volume": 1504116.0}, {"date": "2025-05-06", "close": 69.59, "volume": 1531426.0}, {"date": "2025-05-07", "close": 69.67, "volume": 1244791.0}, {"date": "2025-05-08", "close": 73.29, "volume": 1991190.0}, {"date": "2025-05-09", "close": 73.16, "volume": 1390632.0}, {"date": "2025-05-12", "close": 78.17, "volume": 3288409.0}, {"date": "2025-05-13", "close": 81.41, "volume": 2672533.0}, {"date": "2025-05-14", "close": 80.33, "volume": 2345782.0}, {"date": "2025-05-15", "close": 79.66, "volume": 1629298.0}, {"date": "2025-05-16", "close": 79.12, "volume": 1456591.0}, {"date": "2025-05-19", "close": 78.06, "volume": 1537223.0}, {"date": "2025-05-20", "close": 76.64, "volume": 2354863.0}, {"date": "2025-05-21", "close": 72.61, "volume": 2193448.0}, {"date": "2025-05-22", "close": 76.76, "volume": 2835721.0}, {"date": "2025-05-23", "close": 73.17, "volume": 1891044.0}, {"date": "2025-05-27", "close": 77.15, "volume": 4373645.0}, {"date": "2025-05-28", "close": 88.47, "volume": 20394810.0}, {"date": "2025-05-29", "close": 83.04, "volume": 7611303.0}, {"date": "2025-05-30", "close": 78.49, "volume": 5053030.0}, {"date": "2025-06-02", "close": 78.34, "volume": 3083369.0}, {"date": "2025-06-03", "close": 76.85, "volume": 2458680.0}, {"date": "2025-06-04", "close": 76.03, "volume": 2825579.0}, {"date": "2025-06-05", "close": 79.52, "volume": 2539502.0}, {"date": "2025-06-06", "close": 82.99, "volume": 2320558.0}, {"date": "2025-06-09", "close": 81.98, "volume": 2796208.0}, {"date": "2025-06-10", "close": 81.09, "volume": 2637606.0}, {"date": "2025-06-11", "close": 79.01, "volume": 1929183.0}, {"date": "2025-06-12", "close": 78.75, "volume": 1710498.0}, {"date": "2025-06-13", "close": 74.66, "volume": 2076543.0}, {"date": "2025-06-16", "close": 75.0, "volume": 2329672.0}, {"date": "2025-06-17", "close": 74.98, "volume": 1436709.0}, {"date": "2025-06-18", "close": 75.84, "volume": 1456706.0}, {"date": "2025-06-20", "close": 78.02, "volume": 2901970.0}, {"date": "2025-06-23", "close": 76.76, "volume": 1603959.0}, {"date": "2025-06-24", "close": 79.6, "volume": 1778676.0}, {"date": "2025-06-25", "close": 79.48, "volume": 1081576.0}, {"date": "2025-06-26", "close": 79.86, "volume": 1332453.0}, {"date": "2025-06-27", "close": 82.72, "volume": 3006677.0}, {"date": "2025-06-30", "close": 82.85, "volume": 2426967.0}, {"date": "2025-07-01", "close": 88.27, "volume": 3048143.0}, {"date": "2025-07-02", "close": 89.85, "volume": 2667184.0}, {"date": "2025-07-03", "close": 91.6, "volume": 1849836.0}, {"date": "2025-07-07", "close": 88.78, "volume": 2574069.0}, {"date": "2025-07-08", "close": 86.99, "volume": 2446638.0}, {"date": "2025-07-09", "close": 87.04, "volume": 1629314.0}, {"date": "2025-07-10", "close": 88.24, "volume": 1960397.0}, {"date": "2025-07-11", "close": 89.34, "volume": 1471058.0}, {"date": "2025-07-14", "close": 92.1, "volume": 2022934.0}, {"date": "2025-07-15", "close": 89.19, "volume": 1905624.0}, {"date": "2025-07-16", "close": 89.62, "volume": 1422336.0}, {"date": "2025-07-17", "close": 93.45, "volume": 1899273.0}, {"date": "2025-07-18", "close": 93.47, "volume": 1817498.0}, {"date": "2025-07-21", "close": 95.31, "volume": 1728395.0}, {"date": "2025-07-22", "close": 95.72, "volume": 1422906.0}, {"date": "2025-07-23", "close": 95.06, "volume": 1659961.0}, {"date": "2025-07-24", "close": 93.86, "volume": 1270849.0}, {"date": "2025-07-25", "close": 92.34, "volume": 1312916.0}, {"date": "2025-07-28", "close": 98.63, "volume": 2879876.0}, {"date": "2025-07-29", "close": 97.91, "volume": 2068994.0}, {"date": "2025-07-30", "close": 98.67, "volume": 2361893.0}, {"date": "2025-07-31", "close": 96.02, "volume": 1242259.0}, {"date": "2025-08-01", "close": 91.06, "volume": 2594511.0}, {"date": "2025-08-04", "close": 99.11, "volume": 2364212.0}, {"date": "2025-08-05", "close": 99.38, "volume": 1944507.0}, {"date": "2025-08-06", "close": 103.17, "volume": 2251153.0}, {"date": "2025-08-07", "close": 103.36, "volume": 1456747.0}, {"date": "2025-08-08", "close": 103.11, "volume": 1318641.0}, {"date": "2025-08-11", "close": 100.12, "volume": 1504415.0}, {"date": "2025-08-12", "close": 101.64, "volume": 1359714.0}, {"date": "2025-08-13", "close": 101.19, "volume": 1761528.0}, {"date": "2025-08-14", "close": 97.32, "volume": 2089678.0}, {"date": "2025-08-15", "close": 93.82, "volume": 2571144.0}, {"date": "2025-08-18", "close": 95.69, "volume": 1925572.0}, {"date": "2025-08-19", "close": 94.88, "volume": 1491187.0}, {"date": "2025-08-20", "close": 91.94, "volume": 2083218.0}, {"date": "2025-08-21", "close": 92.89, "volume": 1433917.0}, {"date": "2025-08-22", "close": 98.46, "volume": 2743869.0}, {"date": "2025-08-25", "close": 99.76, "volume": 1747699.0}, {"date": "2025-08-26", "close": 96.74, "volume": 3318053.0}, {"date": "2025-08-27", "close": 95.36, "volume": 6827545.0}, {"date": "2025-08-28", "close": 96.52, "volume": 2146330.0}, {"date": "2025-08-29", "close": 93.53, "volume": 2191099.0}, {"date": "2025-09-02", "close": 91.93, "volume": 2160275.0}, {"date": "2025-09-03", "close": 92.45, "volume": 1556074.0}, {"date": "2025-09-04", "close": 93.48, "volume": 1793199.0}, {"date": "2025-09-05", "close": 95.37, "volume": 1661777.0}, {"date": "2025-09-08", "close": 95.39, "volume": 1600752.0}, {"date": "2025-09-09", "close": 95.12, "volume": 1224804.0}, {"date": "2025-09-10", "close": 96.35, "volume": 1553261.0}, {"date": "2025-09-11", "close": 94.24, "volume": 1276478.0}, {"date": "2025-09-12", "close": 87.48, "volume": 2996570.0}, {"date": "2025-09-15", "close": 87.62, "volume": 2173549.0}, {"date": "2025-09-16", "close": 86.72, "volume": 1769643.0}, {"date": "2025-09-17", "close": 85.39, "volume": 1504392.0}, {"date": "2025-09-18", "close": 89.91, "volume": 2142410.0}, {"date": "2025-09-19", "close": 90.9, "volume": 2742780.0}, {"date": "2025-09-22", "close": 87.77, "volume": 1646286.0}, {"date": "2025-09-23", "close": 87.27, "volume": 1485866.0}, {"date": "2025-09-24", "close": 89.08, "volume": 1906682.0}, {"date": "2025-09-25", "close": 87.86, "volume": 1687159.0}, {"date": "2025-09-26", "close": 85.89, "volume": 1372011.0}, {"date": "2025-09-29", "close": 84.77, "volume": 1462058.0}, {"date": "2025-09-30", "close": 85.55, "volume": 1194370.0}, {"date": "2025-10-01", "close": 86.16, "volume": 1955723.0}, {"date": "2025-10-02", "close": 85.67, "volume": 1431260.0}, {"date": "2025-10-03", "close": 84.48, "volume": 1338750.0}, {"date": "2025-10-06", "close": 77.88, "volume": 4356621.0}, {"date": "2025-10-07", "close": 75.45, "volume": 2889047.0}, {"date": "2025-10-08", "close": 76.15, "volume": 1892744.0}, {"date": "2025-10-09", "close": 76.91, "volume": 1438007.0}, {"date": "2025-10-10", "close": 73.36, "volume": 2193017.0}, {"date": "2025-10-13", "close": 72.9, "volume": 2841303.0}, {"date": "2025-10-14", "close": 72.44, "volume": 1938845.0}, {"date": "2025-10-15", "close": 71.11, "volume": 2223311.0}, {"date": "2025-10-16", "close": 69.07, "volume": 2477817.0}, {"date": "2025-10-17", "close": 68.48, "volume": 2058072.0}, {"date": "2025-10-20", "close": 66.65, "volume": 2553171.0}, {"date": "2025-10-21", "close": 69.05, "volume": 2036605.0}, {"date": "2025-10-22", "close": 68.39, "volume": 1389869.0}, {"date": "2025-10-23", "close": 69.61, "volume": 1488760.0}, {"date": "2025-10-24", "close": 70.46, "volume": 1702951.0}, {"date": "2025-10-27", "close": 73.91, "volume": 1963041.0}, {"date": "2025-10-28", "close": 74.58, "volume": 1832964.0}, {"date": "2025-10-29", "close": 73.27, "volume": 1716353.0}, {"date": "2025-10-30", "close": 72.22, "volume": 1453516.0}, {"date": "2025-10-31", "close": 72.55, "volume": 1536352.0}, {"date": "2025-11-03", "close": 70.15, "volume": 2257623.0}, {"date": "2025-11-04", "close": 68.58, "volume": 1973295.0}, {"date": "2025-11-05", "close": 70.4, "volume": 1796762.0}, {"date": "2025-11-06", "close": 70.11, "volume": 1333510.0}, {"date": "2025-11-07", "close": 71.57, "volume": 1212652.0}, {"date": "2025-11-10", "close": 71.67, "volume": 946964.0}, {"date": "2025-11-11", "close": 69.69, "volume": 892100.0}, {"date": "2025-11-12", "close": 71.24, "volume": 1048965.0}, {"date": "2025-11-13", "close": 71.62, "volume": 968156.0}, {"date": "2025-11-14", "close": 69.74, "volume": 998478.0}, {"date": "2025-11-17", "close": 69.58, "volume": 1678476.0}, {"date": "2025-11-18", "close": 69.52, "volume": 1241915.0}, {"date": "2025-11-19", "close": 69.68, "volume": 1203198.0}, {"date": "2025-11-20", "close": 67.81, "volume": 1703720.0}, {"date": "2025-11-21", "close": 69.87, "volume": 1664391.0}, {"date": "2025-11-24", "close": 65.61, "volume": 3996941.0}, {"date": "2025-11-25", "close": 90.24, "volume": 12810120.0}, {"date": "2025-11-26", "close": 95.14, "volume": 4774447.0}, {"date": "2025-11-28", "close": 97.87, "volume": 1961570.0}, {"date": "2025-12-01", "close": 101.9, "volume": 3702551.0}, {"date": "2025-12-02", "close": 100.13, "volume": 2378157.0}, {"date": "2025-12-03", "close": 99.61, "volume": 1787505.0}, {"date": "2025-12-04", "close": 95.66, "volume": 2231920.0}, {"date": "2025-12-05", "close": 94.87, "volume": 1910998.0}, {"date": "2025-12-08", "close": 95.99, "volume": 1669189.0}, {"date": "2025-12-09", "close": 99.96, "volume": 2031869.0}, {"date": "2025-12-10", "close": 107.06, "volume": 2649576.0}, {"date": "2025-12-11", "close": 110.13, "volume": 2107846.0}, {"date": "2025-12-12", "close": 112.09, "volume": 2444214.0}, {"date": "2025-12-15", "close": 118.7, "volume": 3629669.0}, {"date": "2025-12-16", "close": 116.35, "volume": 2477833.0}, {"date": "2025-12-17", "close": 117.16, "volume": 1959499.0}, {"date": "2025-12-18", "close": 118.68, "volume": 1822586.0}, {"date": "2025-12-19", "close": 121.06, "volume": 2405046.0}, {"date": "2025-12-22", "close": 124.72, "volume": 1975379.0}, {"date": "2025-12-23", "close": 123.81, "volume": 1732750.0}, {"date": "2025-12-24", "close": 126.74, "volume": 1095666.0}, {"date": "2025-12-26", "close": 126.84, "volume": 1170419.0}, {"date": "2025-12-29", "close": 129.76, "volume": 2666461.0}, {"date": "2025-12-30", "close": 127.55, "volume": 1488226.0}, {"date": "2025-12-31", "close": 125.87, "volume": 994896.0}, {"date": "2026-01-02", "close": 123.74, "volume": 1634629.0}, {"date": "2026-01-05", "close": 124.27, "volume": 1275992.0}, {"date": "2026-01-06", "close": 128.85, "volume": 1665733.0}, {"date": "2026-01-07", "close": 127.18, "volume": 1193380.0}, {"date": "2026-01-08", "close": 129.85, "volume": 1372623.0}, {"date": "2026-01-09", "close": 124.87, "volume": 1747872.0}, {"date": "2026-01-12", "close": 102.78, "volume": 6616554.0}, {"date": "2026-01-13", "close": 103.01, "volume": 2675477.0}, {"date": "2026-01-14", "close": 100.93, "volume": 2006911.0}, {"date": "2026-01-15", "close": 107.62, "volume": 2348859.0}, {"date": "2026-01-16", "close": 104.13, "volume": 1902469.0}, {"date": "2026-01-20", "close": 100.69, "volume": 2140134.0}, {"date": "2026-01-21", "close": 99.01, "volume": 1906797.0}, {"date": "2026-01-22", "close": 97.46, "volume": 1450532.0}, {"date": "2026-01-23", "close": 96.3, "volume": 1639463.0}, {"date": "2026-01-26", "close": 97.09, "volume": 1420412.0}, {"date": "2026-01-27", "close": 97.67, "volume": 1102884.0}, {"date": "2026-01-28", "close": 96.51, "volume": 1097427.0}, {"date": "2026-01-29", "close": 93.88, "volume": 1592048.0}, {"date": "2026-01-30", "close": 97.63, "volume": 1514567.0}, {"date": "2026-02-02", "close": 101.45, "volume": 1389402.0}, {"date": "2026-02-03", "close": 100.31, "volume": 1542662.0}, {"date": "2026-02-04", "close": 105.56, "volume": 1509043.0}, {"date": "2026-02-05", "close": 99.1, "volume": 1164720.0}, {"date": "2026-02-06", "close": 97.66, "volume": 1026661.0}, {"date": "2026-02-09", "close": 92.79, "volume": 2011463.0}, {"date": "2026-02-10", "close": 92.03, "volume": 1428890.0}, {"date": "2026-02-11", "close": 91.48, "volume": 1092460.0}, {"date": "2026-02-12", "close": 91.92, "volume": 1131356.0}, {"date": "2026-02-13", "close": 93.7, "volume": 1124852.0}, {"date": "2026-02-17", "close": 94.11, "volume": 1135826.0}, {"date": "2026-02-18", "close": 95.68, "volume": 1077267.0}, {"date": "2026-02-19", "close": 95.9, "volume": 944428.0}, {"date": "2026-02-20", "close": 96.41, "volume": 1683176.0}, {"date": "2026-02-23", "close": 92.61, "volume": 1718041.0}, {"date": "2026-02-24", "close": 94.99, "volume": 1375354.0}, {"date": "2026-02-25", "close": 95.91, "volume": 865460.0}, {"date": "2026-02-26", "close": 98.99, "volume": 1502996.0}, {"date": "2026-02-27", "close": 97.8, "volume": 1225080.0}, {"date": "2026-03-02", "close": 97.85, "volume": 1752585.0}, {"date": "2026-03-03", "close": 99.22, "volume": 2598086.0}, {"date": "2026-03-04", "close": 95.65, "volume": 4245110.0}, {"date": "2026-03-05", "close": 88.4, "volume": 2527744.0}, {"date": "2026-03-06", "close": 85.0, "volume": 1538473.0}, {"date": "2026-03-09", "close": 86.27, "volume": 1573058.0}, {"date": "2026-03-10", "close": 86.83, "volume": 1257896.0}, {"date": "2026-03-11", "close": 87.28, "volume": 1158766.0}, {"date": "2026-03-12", "close": 84.08, "volume": 933214.0}, {"date": "2026-03-13", "close": 81.86, "volume": 976640.0}, {"date": "2026-03-16", "close": 85.0, "volume": 1614400.0}, {"date": "2026-03-17", "close": 86.42, "volume": 1360270.0}, {"date": "2026-03-18", "close": 85.97, "volume": 1144306.0}, {"date": "2026-03-19", "close": 88.74, "volume": 1740952.0}, {"date": "2026-03-20", "close": 87.98, "volume": 1895645.0}, {"date": "2026-03-23", "close": 87.51, "volume": 1541992.0}, {"date": "2026-03-24", "close": 88.84, "volume": 1236912.0}, {"date": "2026-03-25", "close": 88.55, "volume": 916599.0}, {"date": "2026-03-26", "close": 89.76, "volume": 1488208.0}, {"date": "2026-03-27", "close": 89.13, "volume": 1168603.0}, {"date": "2026-03-30", "close": 87.19, "volume": 1139241.0}, {"date": "2026-03-31", "close": 91.37, "volume": 1312657.0}, {"date": "2026-04-01", "close": 94.26, "volume": 1039786.0}, {"date": "2026-04-02", "close": 92.25, "volume": 816258.0}, {"date": "2026-04-06", "close": 97.41, "volume": 982152.0}, {"date": "2026-04-07", "close": 97.96, "volume": 1315519.0}, {"date": "2026-04-08", "close": 101.97, "volume": 1186389.0}, {"date": "2026-04-09", "close": 103.49, "volume": 864442.0}, {"date": "2026-04-10", "close": 98.39, "volume": 930031.0}, {"date": "2026-04-13", "close": 93.3, "volume": 1251626.0}, {"date": "2026-04-14", "close": 91.26, "volume": 1001309.0}, {"date": "2026-04-15", "close": 91.45, "volume": 1281372.0}, {"date": "2026-04-16", "close": 92.89, "volume": 831306.0}, {"date": "2026-04-17", "close": 94.36, "volume": 1355420.0}, {"date": "2026-04-20", "close": 97.28, "volume": 1709533.0}, {"date": "2026-04-21", "close": 95.24, "volume": 1340991.0}, {"date": "2026-04-22", "close": 92.5, "volume": 1099475.0}, {"date": "2026-04-23", "close": 89.23, "volume": 1196256.0}, {"date": "2026-04-24", "close": 87.1, "volume": 1167700.0}, {"date": "2026-04-27", "close": 86.59, "volume": 912972.0}, {"date": "2026-04-28", "close": 85.23, "volume": 1013002.0}, {"date": "2026-04-29", "close": 84.09, "volume": 815785.0}, {"date": "2026-04-30", "close": 85.35, "volume": 887100.0}, {"date": "2026-05-01", "close": 84.54, "volume": 768879.0}, {"date": "2026-05-04", "close": 78.97, "volume": 1683269.0}, {"date": "2026-05-05", "close": 78.51, "volume": 991864.0}, {"date": "2026-05-06", "close": 79.4, "volume": 1097480.0}, {"date": "2026-05-07", "close": 78.51, "volume": 1196581.0}, {"date": "2026-05-08", "close": 77.99, "volume": 793467.0}, {"date": "2026-05-11", "close": 72.33, "volume": 1670320.0}, {"date": "2026-05-12", "close": 73.06, "volume": 1344334.0}, {"date": "2026-05-13", "close": 71.9, "volume": 1130964.0}, {"date": "2026-05-14", "close": 72.32, "volume": 920325.0}, {"date": "2026-05-15", "close": 70.57, "volume": 1403103.0}, {"date": "2026-05-18", "close": 71.95, "volume": 1487278.0}, {"date": "2026-05-19", "close": 72.14, "volume": 907845.0}, {"date": "2026-05-20", "close": 74.73, "volume": 1400226.0}, {"date": "2026-05-21", "close": 76.49, "volume": 1263852.0}, {"date": "2026-05-22", "close": 77.26, "volume": 1216963.0}, {"date": "2026-05-26", "close": 74.78, "volume": 3242966.0}, {"date": "2026-05-27", "close": 81.42, "volume": 4791938.0}, {"date": "2026-05-28", "close": 82.18, "volume": 1897157.0}, {"date": "2026-05-29", "close": 77.22, "volume": 2060390.0}, {"date": "2026-06-01", "close": 75.65, "volume": 1679938.0}, {"date": "2026-06-02", "close": 76.43, "volume": 907602.0}, {"date": "2026-06-03", "close": 76.42, "volume": 1069462.0}, {"date": "2026-06-04", "close": 77.66, "volume": 917083.0}, {"date": "2026-06-05", "close": 75.34, "volume": 1017053.0}, {"date": "2026-06-08", "close": 79.52, "volume": 1383894.0}, {"date": "2026-06-09", "close": 83.67, "volume": 1927420.0}, {"date": "2026-06-10", "close": 85.33, "volume": 1798211.0}, {"date": "2026-06-11", "close": 90.62, "volume": 1489706.0}, {"date": "2026-06-12", "close": 90.57, "volume": 1100959.0}, {"date": "2026-06-15", "close": 91.1, "volume": 1622299.0}, {"date": "2026-06-16", "close": 89.06, "volume": 1195412.0}, {"date": "2026-06-17", "close": 84.71, "volume": 1591012.0}, {"date": "2026-06-18", "close": 87.24, "volume": 1574688.0}, {"date": "2026-06-22", "close": 86.07, "volume": 1402584.0}, {"date": "2026-06-23", "close": 84.22, "volume": 1068818.0}, {"date": "2026-06-24", "close": 88.83, "volume": 1454262.0}, {"date": "2026-06-25", "close": 89.35, "volume": 1049943.0}, {"date": "2026-06-26", "close": 91.51, "volume": 2004556.0}, {"date": "2026-06-29", "close": 89.39, "volume": 1147036.0}, {"date": "2026-06-30", "close": 90.01, "volume": 1311024.0}, {"date": "2026-07-01", "close": 92.32, "volume": 1023005.0}, {"date": "2026-07-02", "close": 92.42, "volume": 1189316.0}, {"date": "2026-07-06", "close": 89.77, "volume": 902607.0}, {"date": "2026-07-07", "close": 89.02, "volume": 827376.0}, {"date": "2026-07-08", "close": 86.88, "volume": 1139015.0}, {"date": "2026-07-09", "close": 89.23, "volume": 769287.0}, {"date": "2026-07-10", "close": 93.07, "volume": 1239978.0}, {"date": "2026-07-13", "close": 91.59, "volume": 1198182.0}, {"date": "2026-07-14", "close": 92.87, "volume": 1102389.0}, {"date": "2026-07-15", "close": 97.19, "volume": 1175000.0}, {"date": "2026-07-16", "close": 97.37, "volume": 1212913.0}, {"date": "2026-07-17", "close": 95.24, "volume": 999372.0}, {"date": "2026-07-20", "close": 94.44, "volume": 872230.0}, {"date": "2026-07-21", "close": 92.06, "volume": 687699.0}, {"date": "2026-07-22", "close": 96.04, "volume": 675442.0}, {"date": "2026-07-23", "close": 90.89, "volume": 894157.0}, {"date": "2026-07-24", "close": 93.81, "volume": 852645.0}, {"date": "2026-07-27", "close": 99.35, "volume": 1201245.0}, {"date": "2026-07-28", "close": 103.16, "volume": 1231166.0}, {"date": "2026-07-29", "close": 102.49, "volume": 1023691.0}, {"date": "2026-07-30", "close": 100.26, "volume": 632959.0}, {"date": "2026-07-31", "close": 99.54, "volume": 676423.0}, {"date": "2026-08-03", "close": 108.82, "volume": 1479726.0}, {"date": "2026-08-04", "close": 110.2, "volume": 1131728.0}, {"date": "2026-08-05", "close": 109.45, "volume": 818146.0}, {"date": "2026-08-06", "close": 110.48, "volume": 828285.0}, {"date": "2026-08-07", "close": 112.62, "volume": 688618.0}], "refreshing": true}