{"ticker": "CPRI", "overview": {"cik": "1530721", "ticker": "CPRI", "name": "Capri Holdings Ltd", "industry": "Leather & Leather Products", "country": "Germany", "sic": "3100", "announcements": [{"form": "4/A", "date": "2026-08-19", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002387", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002248", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001968", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001530721-26-000081", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0000950142-26-002265", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001530721-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000886", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002225", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002224", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002223", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002222", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002221", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002220", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002219", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000950142-26-002204", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0000950142-26-001871", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001828", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001827", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001826", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001825", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-16", "title": "Form ARS", "accession": "0001530721-26-000065", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001530721-26-000064", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001530721-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001530721-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001668", "price_sensitive": false}]}, "description": "Capri Holdings Ltd trades as CPRI on the NYSE and is registered in Germany, classified under Leather & Leather Products (SIC 3100). Privy Trades holds 197 insider filings for the company, from February 2019 to June 2026. Across those, 8 insiders disclosed 6 open-market purchases totalling $41.57M against 17 sales totalling $50.58M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 41572572.3038, "sell_n": 17, "sell_sum": 50575639.08320001, "net": -9003066.779400006, "insiders": 8, "first_date": "2019-02-08", "last_date": "2026-06-08"}, "metrics": {"ticker": "CPRI", "has_prices": true, "as_of": "2026-08-07", "last": 15.31, "prev_close": 15.0, "change": 0.3100000000000005, "change_pct": 0.0206666666666667, "session_volume": 6386087.0, "vwap_5": 15.789223305408278, "vwap_20": 16.074990431889983, "vwap_60": 17.871896124397438, "vwap_250": 20.361565526291663, "high_52w": 27.66, "low_52w": 15.0, "avg_volume_20": 3827088.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003951", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "BlackRock, Inc. moves to a 14.8% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003951-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000315066-26-002248", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd moves to a 1.9% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0000315066-26-002248-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100121-26-000886", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd takes a 5.75% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0002100121-26-000886-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0000950142-26-002225", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Jean Tomlin", "who_key": "Tomlin Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62702.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Director files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226002225/0000950142-26-002225-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0000950142-26-002224", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Jane A. Thompson", "who_key": "THOMPSON JANE A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62702.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Director files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226002224/0000950142-26-002224-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0000950142-26-002222", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Mahesh Madhavan", "who_key": "Madhavan Mahesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Director files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226002222/0000950142-26-002222-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0000950142-26-002223", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Stephen F. Reitman", "who_key": "Reitman Stephen F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 71108.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Director files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226002223/0000950142-26-002223-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0000950142-26-002221", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Judy Gibbons", "who_key": "Gibbons Judy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62702.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Director files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226002221/0000950142-26-002221-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0000950142-26-002220", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Robin Anthony David Freestone", "who_key": "Freestone Robin Anthony David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62702.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Director files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226002220/0000950142-26-002220-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "0000950142-26-002219", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Marilyn C. Crouther", "who_key": "Crouther Marilyn C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Director files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226002219/0000950142-26-002219-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "13DG-0000315066-26-001968", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd moves to a 7% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0000315066-26-001968-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0000950142-26-002388", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2572816.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CEO files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226002388/0000950142-26-002388-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0000950142-26-002387", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Jenna Hendricks", "who_key": "Hendricks Jenna", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 657342.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "C-suite exec files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861036/000095014226002387/0000950142-26-002387-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0000950142-26-001825", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Jenna Hendricks", "who_key": "Hendricks Jenna", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 657342.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "C-suite exec files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001825/0000950142-26-001825-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0000950142-26-001826", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2572816.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CEO files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001826/0000950142-26-001826-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0000950142-26-001827", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Krista A. McDonough", "who_key": "McDonough Krista A", "role": "Chief Legal & Sustain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 546512.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "C-suite exec files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001827/0000950142-26-001827-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0000950142-26-002389", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Tyler Charles Reddien", "who_key": "Reddien Tyler Charles", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CFO files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116202/000095014226002389/0000950142-26-002389-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "0000950142-26-001828", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Tyler Charles Reddien", "who_key": "Reddien Tyler Charles", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CFO files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001828/0000950142-26-001828-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "0000950142-26-001668", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Stephen F. Reitman", "who_key": "Reitman Stephen F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 349165.84660000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Boardroom sells $349K of CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001668/0000950142-26-001668-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "0000950142-26-001592", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Krista A. McDonough", "who_key": "McDonough Krista A", "role": "Chief Legal & Sustain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1706919.416, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Big sell in CPRI \u2014 A top exec offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001592/0000950142-26-001592-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "13DG-0000315066-26-001130", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd moves to a 9% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0000315066-26-001130-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000025", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd crosses 5% of CPRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0002100119-26-000025-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0000950142-26-001059", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Tyler Charles Reddien", "who_key": "Reddien Tyler Charles", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CFO files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001059/0000950142-26-001059-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001530721-26-000026", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CEO files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072126000026/0001530721-26-000026-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0001530721-26-000024", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 988900.0, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CPRI catches the CEO's eye: $989K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072126000024/0001530721-26-000024-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001530721-26-000022", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Rajal Mehta", "who_key": "Mehta Rajal", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33243.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CFO files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072126000022/0001530721-26-000022-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0001530721-25-000153", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 332391.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CEO files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072125000153/0001530721-25-000153-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458804}, {"id": "0001530721-25-000151", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Rajal Mehta", "who_key": "Mehta Rajal", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 259609.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CFO takes $260K off the table in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072125000151/0001530721-25-000151-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473204}, {"id": "0001530721-25-000115", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Marilyn C. Crouther", "who_key": "Crouther Marilyn C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Director files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072125000115/0001530721-25-000115-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651764}, {"id": "0001530721-25-000117", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Mahesh Madhavan", "who_key": "Madhavan Mahesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Director files routine paperwork on CPRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072125000117/0001530721-25-000117-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651764}], "recent_buys": [{"id": "0001530721-26-000024", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 988900.0, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CPRI catches the CEO's eye: $989K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072126000024/0001530721-26-000024-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001530721-23-000038", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Thomas Edwards Jr.", "who_key": "Edwards Thomas Jr.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 201243.0, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "The money boss buys $201K of CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072123000038/0001530721-23-000038-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910324}, {"id": "0001530721-23-000036", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9976236.09, "score": 74.4, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "3 insiders pile into CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072123000036/0001530721-23-000036-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911764}, {"id": "0001530721-19-000070", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9976685.0058, "score": 77.5, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CPRI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072119000070/0001530721-19-000070-index.htm", "trade_date": "2019-08-15", "timestamp": "2019-08-15", "mins": 3796724}, {"id": "0001530721-19-000028", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Thomas Edwards Jr.", "who_key": "Edwards Thomas Jr.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 399211.68, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "Insider cluster: 3 buying CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072119000028/0001530721-19-000028-index.htm", "trade_date": "2019-06-04", "timestamp": "2019-06-04", "mins": 3900404}, {"id": "0001530721-19-000026", "src": "INSIDERS", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20030296.528, "score": 90.3, "price_sensitive": true, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "CPRI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072119000026/0001530721-19-000026-index.htm", "trade_date": "2019-06-03", "timestamp": "2019-06-03", "mins": 3901844}], "institutional": [{"id": "13DG-0002012383-26-003951", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "Germany", "headline": "BlackRock, Inc. moves to a 14.8% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003951-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0000315066-26-002248", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd moves to a 1.9% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0000315066-26-002248-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000315066-26-001968", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd moves to a 7% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0000315066-26-001968-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100121-26-000886", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd takes a 5.75% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0002100121-26-000886-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000315066-26-001130", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd moves to a 9% passive stake in CPRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0000315066-26-001130-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000025", "src": "13DG", "ticker": "CPRI", "cik": "1530721", "company": "Capri Holdings Ltd", "company_raw": "Capri Holdings Ltd", "who": "Capri Holdings Ltd", "who_key": "Capri Holdings Ltd", "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": "Leather & Leather Products", "country": "Germany", "headline": "Capri Holdings Ltd crosses 5% of CPRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/0002100119-26-000025-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}], "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": "Capri Holdings Limited Ordinary Shares", "new_value": "Capri Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001530721", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001530721", "applied": 1, "detected_at": "2026-09-11T07:45:46.548823"}]}, "key_people": [{"who": "John D. Idol", "who_key": "IDOL JOHN D", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 40972117.6238, "sold": 45035829.18000001, "net": -4063711.556200005, "trades": 7, "top_score": 90.3, "lean": "selling", "history": [{"action": "BUY", "amount": 988900.0, "date": "2026-03-11", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072126000024/0001530721-26-000024-index.htm"}, {"action": "BUY", "amount": 9976236.09, "date": "2023-03-16", "score": 74.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072123000036/0001530721-23-000036-index.htm"}, {"action": "SELL", "amount": 188742.89, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072122000056/0001530721-22-000056-index.htm"}, {"action": "SELL", "amount": 7270776.390000001, "date": "2022-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072122000016/0001530721-22-000016-index.htm"}, {"action": "SELL", "amount": 37576309.900000006, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072121000181/0001530721-21-000181-index.htm"}, {"action": "BUY", "amount": 9976685.0058, "date": "2019-08-15", "score": 77.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072119000070/0001530721-19-000070-index.htm"}, {"action": "BUY", "amount": 20030296.528, "date": "2019-06-03", "score": 90.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072119000026/0001530721-19-000026-index.htm"}], "latest": {"action": "BUY", "amount": 988900.0, "date": "2026-03-11", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072126000024/0001530721-26-000024-index.htm"}}, {"who": "Krista A. McDonough", "who_key": "McDonough Krista A", "role": "Chief Legal & Sustain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2696829.416, "net": -2696829.416, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1706919.416, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001592/0000950142-26-001592-index.htm"}, {"action": "SELL", "amount": 989910.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072121000156/0001530721-21-000156-index.htm"}], "latest": {"action": "SELL", "amount": 1706919.416, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001592/0000950142-26-001592-index.htm"}}, {"who": "Thomas Edwards Jr.", "who_key": "Edwards Thomas Jr.", "role": "EVP, CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 600454.6799999999, "sold": 809027.76, "net": -208573.08000000007, "trades": 3, "top_score": 61.2, "lean": "selling", "history": [{"action": "BUY", "amount": 201243.0, "date": "2023-03-17", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072123000038/0001530721-23-000038-index.htm"}, {"action": "SELL", "amount": 809027.76, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072122000018/0001530721-22-000018-index.htm"}, {"action": "BUY", "amount": 399211.68, "date": "2019-06-04", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072119000028/0001530721-19-000028-index.htm"}], "latest": {"action": "BUY", "amount": 201243.0, "date": "2023-03-17", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072123000038/0001530721-23-000038-index.htm"}}, {"who": "Stephen F. Reitman", "who_key": "Reitman Stephen F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 911465.8466, "net": -911465.8466, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 349165.84660000005, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001668/0000950142-26-001668-index.htm"}, {"action": "SELL", "amount": 562300.0, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072121000158/0001530721-21-000158-index.htm"}], "latest": {"action": "SELL", "amount": 349165.84660000005, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014226001668/0000950142-26-001668-index.htm"}}, {"who": "Daniel Purefoy", "who_key": "Purefoy Daniel", "role": "SVP, Global Ops & Head of D&I", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 450937.6766, "net": -450937.6766, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99060.0, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072122000026/0001530721-22-000026-index.htm"}, {"action": "SELL", "amount": 50413.9248, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072121000185/0001530721-21-000185-index.htm"}, {"action": "SELL", "amount": 200534.4, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072121000059/0001530721-21-000059-index.htm"}, {"action": "SELL", "amount": 36824.9862, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072121000019/0001530721-21-000019-index.htm"}, {"action": "SELL", "amount": 17228.84, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072120000097/0001530721-20-000097-index.htm"}, {"action": "SELL", "amount": 46875.52559999999, "date": "2020-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000095014220002222/0000950142-20-002222-index.htm"}], "latest": {"action": "SELL", "amount": 99060.0, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072122000026/0001530721-22-000026-index.htm"}}, {"who": "Rajal Mehta", "who_key": "Mehta Rajal", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 259609.99999999997, "net": -259609.99999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 259609.99999999997, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072125000151/0001530721-25-000151-index.htm"}], "latest": {"action": "SELL", "amount": 259609.99999999997, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072125000151/0001530721-25-000151-index.htm"}}, {"who": "Judy Gibbons", "who_key": "Gibbons Judy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 240483.204, "net": -240483.204, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 240483.204, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072122000133/0001530721-22-000133-index.htm"}], "latest": {"action": "SELL", "amount": 240483.204, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072122000133/0001530721-22-000133-index.htm"}}, {"who": "Cathy Marie Robinson", "who_key": "Robinson Cathy Marie", "role": "SVP, Chf Ops & Trans Off", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 171456.0, "net": -171456.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 171456.0, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072119000008/0001530721-19-000008-index.htm"}], "latest": {"action": "SELL", "amount": 171456.0, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530721/000153072119000008/0001530721-19-000008-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-08-19", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002387", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002248", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001968", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001530721-26-000081", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-05", "title": "FORM S-8", "accession": "0000950142-26-002265", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001530721-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000886", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002225", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002224", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002223", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002222", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002221", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002220", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002219", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000950142-26-002204", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0000950142-26-001871", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001828", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001827", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001826", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001825", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-16", "title": "Form ARS", "accession": "0001530721-26-000065", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-16", "title": "Form DEFA14A", "accession": "0001530721-26-000064", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-16", "title": "Proxy statement", "accession": "0001530721-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001530721-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001668", "price_sensitive": false}], "performance": {"ticker": "CPRI", "has_prices": true, "summary": {"n": 7, "avg": -0.44527955556992904, "win_rate": 0.0, "best": -0.14277715565509513, "worst": -0.6390002357934449, "as_of": "2026-08-07"}, "buys": [{"who": "IDOL JOHN D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 988900.0, "date": "2026-03-11", "score": 61.3, "ref_price": 17.86, "return": -0.14277715565509513}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 18.03, "return": -0.15085967831392127}, {"who": "Edwards Thomas Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & COO", "amount": 201243.0, "date": "2023-03-17", "score": 50.8, "ref_price": 42.41, "return": -0.6390002357934449}, {"who": "IDOL JOHN D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 9976236.09, "date": "2023-03-16", "score": 74.4, "ref_price": 41.84, "return": -0.6340822179732314}, {"who": "IDOL JOHN D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 9976685.0058, "date": "2019-08-15", "score": 77.5, "ref_price": 26.99, "return": -0.4327528714338643}, {"who": "Edwards Thomas Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & COO", "amount": 399211.68, "date": "2019-06-04", "score": 61.2, "ref_price": 35.4, "return": -0.5675141242937852}, {"who": "IDOL JOHN D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 20030296.528, "date": "2019-06-03", "score": 90.3, "ref_price": 34.02, "return": -0.5499706055261611}]}, "price_series": [{"date": "2016-07-29", "close": 51.72, "volume": 1628482.0}, {"date": "2016-08-01", "close": 52.9, "volume": 3217933.0}, {"date": "2016-08-02", "close": 50.32, "volume": 3304708.0}, {"date": "2016-08-03", "close": 49.02, "volume": 5564918.0}, {"date": "2016-08-04", "close": 49.67, "volume": 3209756.0}, {"date": "2016-08-05", "close": 50.41, "volume": 2644986.0}, {"date": "2016-08-08", "close": 50.27, "volume": 4161218.0}, {"date": "2016-08-09", "close": 50.11, "volume": 5860471.0}, {"date": "2016-08-10", "close": 48.71, "volume": 8332439.0}, {"date": "2016-08-11", "close": 49.13, "volume": 4356187.0}, {"date": "2016-08-12", "close": 48.79, "volume": 2481517.0}, {"date": "2016-08-15", "close": 49.96, "volume": 3190948.0}, {"date": "2016-08-16", "close": 49.9, "volume": 2102792.0}, {"date": "2016-08-17", "close": 48.8, "volume": 3614885.0}, {"date": "2016-08-18", "close": 49.31, "volume": 2873358.0}, {"date": "2016-08-19", "close": 50.08, "volume": 2514431.0}, {"date": "2016-08-22", "close": 50.13, "volume": 2032440.0}, {"date": "2016-08-23", "close": 50.78, "volume": 2208538.0}, {"date": "2016-08-24", "close": 50.34, "volume": 2282741.0}, {"date": "2016-08-25", "close": 50.26, "volume": 2550840.0}, {"date": "2016-08-26", "close": 49.59, "volume": 1948670.0}, {"date": "2016-08-29", "close": 50.21, "volume": 1451085.0}, {"date": "2016-08-30", "close": 49.25, "volume": 1676406.0}, {"date": "2016-08-31", "close": 48.95, "volume": 2122621.0}, {"date": "2016-09-01", "close": 49.62, "volume": 1770993.0}, {"date": "2016-09-02", "close": 49.21, "volume": 2544118.0}, {"date": "2016-09-06", "close": 48.74, "volume": 1778756.0}, {"date": "2016-09-07", "close": 49.92, "volume": 2834131.0}, {"date": "2016-09-08", "close": 49.17, "volume": 2316420.0}, {"date": "2016-09-09", "close": 47.73, "volume": 2008608.0}, {"date": "2016-09-12", "close": 48.31, "volume": 1692320.0}, {"date": "2016-09-13", "close": 47.5, "volume": 1532124.0}, {"date": "2016-09-14", "close": 47.49, "volume": 1837242.0}, {"date": "2016-09-15", "close": 47.68, "volume": 1823946.0}, {"date": "2016-09-16", "close": 47.85, "volume": 4192477.0}, {"date": "2016-09-19", "close": 49.62, "volume": 3381042.0}, {"date": "2016-09-20", "close": 49.12, "volume": 1760253.0}, {"date": "2016-09-21", "close": 49.84, "volume": 1700760.0}, {"date": "2016-09-22", "close": 50.11, "volume": 1562329.0}, {"date": "2016-09-23", "close": 50.51, "volume": 1668916.0}, {"date": "2016-09-26", "close": 47.97, "volume": 4017075.0}, {"date": "2016-09-27", "close": 48.17, "volume": 1967690.0}, {"date": "2016-09-28", "close": 48.24, "volume": 1895499.0}, {"date": "2016-09-29", "close": 46.87, "volume": 1778787.0}, {"date": "2016-09-30", "close": 46.79, "volume": 2874206.0}, {"date": "2016-10-03", "close": 46.44, "volume": 1750769.0}, {"date": "2016-10-04", "close": 47.35, "volume": 2467602.0}, {"date": "2016-10-05", "close": 47.01, "volume": 1843412.0}, {"date": "2016-10-06", "close": 47.52, "volume": 3053938.0}, {"date": "2016-10-07", "close": 46.96, "volume": 2155750.0}, {"date": "2016-10-10", "close": 46.42, "volume": 2205076.0}, {"date": "2016-10-11", "close": 45.65, "volume": 3270340.0}, {"date": "2016-10-12", "close": 46.77, "volume": 3131006.0}, {"date": "2016-10-13", "close": 46.63, "volume": 3133693.0}, {"date": "2016-10-14", "close": 46.65, "volume": 2435436.0}, {"date": "2016-10-17", "close": 46.55, "volume": 1642435.0}, {"date": "2016-10-18", "close": 47.52, "volume": 2492908.0}, {"date": "2016-10-19", "close": 50.1, "volume": 6570810.0}, {"date": "2016-10-20", "close": 49.6, "volume": 3019323.0}, {"date": "2016-10-21", "close": 48.95, "volume": 2446971.0}, {"date": "2016-10-24", "close": 48.84, "volume": 1396359.0}, {"date": "2016-10-25", "close": 48.55, "volume": 1496019.0}, {"date": "2016-10-26", "close": 48.56, "volume": 1429891.0}, {"date": "2016-10-27", "close": 48.17, "volume": 1828581.0}, {"date": "2016-10-28", "close": 50.12, "volume": 5555921.0}, {"date": "2016-10-31", "close": 50.78, "volume": 3689470.0}, {"date": "2016-11-01", "close": 50.37, "volume": 4163702.0}, {"date": "2016-11-02", "close": 49.73, "volume": 2565115.0}, {"date": "2016-11-03", "close": 48.24, "volume": 2962814.0}, {"date": "2016-11-04", "close": 49.09, "volume": 2535982.0}, {"date": "2016-11-07", "close": 50.3, "volume": 3857736.0}, {"date": "2016-11-08", "close": 50.32, "volume": 2414304.0}, {"date": "2016-11-09", "close": 50.18, "volume": 2959096.0}, {"date": "2016-11-10", "close": 51.76, "volume": 4554084.0}, {"date": "2016-11-11", "close": 49.7, "volume": 15554020.0}, {"date": "2016-11-14", "close": 47.16, "volume": 6780069.0}, {"date": "2016-11-15", "close": 46.9, "volume": 4164954.0}, {"date": "2016-11-16", "close": 47.51, "volume": 2639738.0}, {"date": "2016-11-17", "close": 48.57, "volume": 3419054.0}, {"date": "2016-11-18", "close": 47.57, "volume": 2307554.0}, {"date": "2016-11-21", "close": 48.14, "volume": 2356073.0}, {"date": "2016-11-22", "close": 48.27, "volume": 3856782.0}, {"date": "2016-11-23", "close": 48.59, "volume": 2047933.0}, {"date": "2016-11-25", "close": 48.91, "volume": 1095252.0}, {"date": "2016-11-28", "close": 48.03, "volume": 1977099.0}, {"date": "2016-11-29", "close": 47.71, "volume": 1576403.0}, {"date": "2016-11-30", "close": 46.49, "volume": 3113753.0}, {"date": "2016-12-01", "close": 46.23, "volume": 2461957.0}, {"date": "2016-12-02", "close": 46.2, "volume": 1951942.0}, {"date": "2016-12-05", "close": 48.47, "volume": 3012058.0}, {"date": "2016-12-06", "close": 48.37, "volume": 1987774.0}, {"date": "2016-12-07", "close": 48.91, "volume": 2049083.0}, {"date": "2016-12-08", "close": 50.61, "volume": 3628671.0}, {"date": "2016-12-09", "close": 49.36, "volume": 1868903.0}, {"date": "2016-12-12", "close": 47.87, "volume": 2493542.0}, {"date": "2016-12-13", "close": 47.88, "volume": 1664355.0}, {"date": "2016-12-14", "close": 47.3, "volume": 1769293.0}, {"date": "2016-12-15", "close": 46.01, "volume": 2903683.0}, {"date": "2016-12-16", "close": 45.21, "volume": 3792131.0}, {"date": "2016-12-19", "close": 44.85, "volume": 2030375.0}, {"date": "2016-12-20", "close": 44.26, "volume": 2391801.0}, {"date": "2016-12-21", "close": 44.21, "volume": 1932182.0}, {"date": "2016-12-22", "close": 42.75, "volume": 3058741.0}, {"date": "2016-12-23", "close": 42.84, "volume": 1407718.0}, {"date": "2016-12-27", "close": 42.92, "volume": 1204712.0}, {"date": "2016-12-28", "close": 43.14, "volume": 2250959.0}, {"date": "2016-12-29", "close": 42.84, "volume": 1232594.0}, {"date": "2016-12-30", "close": 42.98, "volume": 1466701.0}, {"date": "2017-01-03", "close": 43.08, "volume": 1929634.0}, {"date": "2017-01-04", "close": 43.5, "volume": 2145194.0}, {"date": "2017-01-05", "close": 42.1, "volume": 3695904.0}, {"date": "2017-01-06", "close": 42.47, "volume": 2562292.0}, {"date": "2017-01-09", "close": 42.04, "volume": 2137763.0}, {"date": "2017-01-10", "close": 43.38, "volume": 2952261.0}, {"date": "2017-01-11", "close": 42.87, "volume": 2088388.0}, {"date": "2017-01-12", "close": 42.65, "volume": 1332904.0}, {"date": "2017-01-13", "close": 42.39, "volume": 1359091.0}, {"date": "2017-01-17", "close": 43.56, "volume": 2292082.0}, {"date": "2017-01-18", "close": 43.23, "volume": 2159174.0}, {"date": "2017-01-19", "close": 42.03, "volume": 1935191.0}, {"date": "2017-01-20", "close": 42.46, "volume": 2378286.0}, {"date": "2017-01-23", "close": 42.56, "volume": 1418346.0}, {"date": "2017-01-24", "close": 43.4, "volume": 2413286.0}, {"date": "2017-01-25", "close": 42.8, "volume": 1675694.0}, {"date": "2017-01-26", "close": 42.06, "volume": 1899963.0}, {"date": "2017-01-27", "close": 41.53, "volume": 1220459.0}, {"date": "2017-01-30", "close": 41.79, "volume": 1242328.0}, {"date": "2017-01-31", "close": 42.81, "volume": 2602147.0}, {"date": "2017-02-01", "close": 41.34, "volume": 2425919.0}, {"date": "2017-02-02", "close": 40.89, "volume": 2193085.0}, {"date": "2017-02-03", "close": 41.02, "volume": 1724944.0}, {"date": "2017-02-06", "close": 41.28, "volume": 2870079.0}, {"date": "2017-02-07", "close": 36.82, "volume": 21504720.0}, {"date": "2017-02-08", "close": 37.87, "volume": 9807631.0}, {"date": "2017-02-09", "close": 38.27, "volume": 3734061.0}, {"date": "2017-02-10", "close": 38.38, "volume": 3945186.0}, {"date": "2017-02-13", "close": 37.6, "volume": 3586557.0}, {"date": "2017-02-14", "close": 38.1, "volume": 3075461.0}, {"date": "2017-02-15", "close": 38.05, "volume": 2624559.0}, {"date": "2017-02-16", "close": 38.21, "volume": 2931558.0}, {"date": "2017-02-17", "close": 38.3, "volume": 2465465.0}, {"date": "2017-02-21", "close": 38.31, "volume": 2722786.0}, {"date": "2017-02-22", "close": 37.92, "volume": 1939365.0}, {"date": "2017-02-23", "close": 37.28, "volume": 3656016.0}, {"date": "2017-02-24", "close": 37.3, "volume": 2638044.0}, {"date": "2017-02-27", "close": 37.6, "volume": 4222158.0}, {"date": "2017-02-28", "close": 36.5, "volume": 3577850.0}, {"date": "2017-03-01", "close": 36.9, "volume": 7014188.0}, {"date": "2017-03-02", "close": 37.03, "volume": 3022584.0}, {"date": "2017-03-03", "close": 36.41, "volume": 1734941.0}, {"date": "2017-03-06", "close": 36.51, "volume": 2032641.0}, {"date": "2017-03-07", "close": 36.02, "volume": 2150361.0}, {"date": "2017-03-08", "close": 36.4, "volume": 2521656.0}, {"date": "2017-03-09", "close": 36.46, "volume": 3561796.0}, {"date": "2017-03-10", "close": 36.85, "volume": 2959031.0}, {"date": "2017-03-13", "close": 36.92, "volume": 2811277.0}, {"date": "2017-03-14", "close": 37.21, "volume": 2615510.0}, {"date": "2017-03-15", "close": 37.61, "volume": 2219865.0}, {"date": "2017-03-16", "close": 37.74, "volume": 2648088.0}, {"date": "2017-03-17", "close": 37.83, "volume": 2739053.0}, {"date": "2017-03-20", "close": 37.39, "volume": 1596069.0}, {"date": "2017-03-21", "close": 36.74, "volume": 2449684.0}, {"date": "2017-03-22", "close": 36.58, "volume": 1481883.0}, {"date": "2017-03-23", "close": 37.23, "volume": 1752518.0}, {"date": "2017-03-24", "close": 37.56, "volume": 1163302.0}, {"date": "2017-03-27", "close": 37.8, "volume": 1756920.0}, {"date": "2017-03-28", "close": 38.35, "volume": 1739629.0}, {"date": "2017-03-29", "close": 38.28, "volume": 1746791.0}, {"date": "2017-03-30", "close": 38.13, "volume": 1684498.0}, {"date": "2017-03-31", "close": 38.11, "volume": 1368922.0}, {"date": "2017-04-03", "close": 38.04, "volume": 1439242.0}, {"date": "2017-04-04", "close": 36.82, "volume": 2430356.0}, {"date": "2017-04-05", "close": 36.84, "volume": 1668821.0}, {"date": "2017-04-06", "close": 37.07, "volume": 1606424.0}, {"date": "2017-04-07", "close": 37.55, "volume": 1818146.0}, {"date": "2017-04-10", "close": 37.29, "volume": 1526800.0}, {"date": "2017-04-11", "close": 37.76, "volume": 1139828.0}, {"date": "2017-04-12", "close": 37.78, "volume": 1152048.0}, {"date": "2017-04-13", "close": 37.56, "volume": 1246049.0}, {"date": "2017-04-17", "close": 37.32, "volume": 1127090.0}, {"date": "2017-04-18", "close": 36.9, "volume": 1623215.0}, {"date": "2017-04-19", "close": 36.87, "volume": 1879424.0}, {"date": "2017-04-20", "close": 37.58, "volume": 1917650.0}, {"date": "2017-04-21", "close": 36.76, "volume": 1493227.0}, {"date": "2017-04-24", "close": 36.65, "volume": 1754374.0}, {"date": "2017-04-25", "close": 37.47, "volume": 3079930.0}, {"date": "2017-04-26", "close": 38.05, "volume": 2153207.0}, {"date": "2017-04-27", "close": 38.01, "volume": 1349962.0}, {"date": "2017-04-28", "close": 37.33, "volume": 1388568.0}, {"date": "2017-05-01", "close": 36.72, "volume": 1273754.0}, {"date": "2017-05-02", "close": 37.9, "volume": 2109680.0}, {"date": "2017-05-03", "close": 37.18, "volume": 1288953.0}, {"date": "2017-05-04", "close": 37.51, "volume": 984275.0}, {"date": "2017-05-05", "close": 38.1, "volume": 1833086.0}, {"date": "2017-05-08", "close": 38.24, "volume": 1762855.0}, {"date": "2017-05-09", "close": 38.65, "volume": 1332651.0}, {"date": "2017-05-10", "close": 38.23, "volume": 2634074.0}, {"date": "2017-05-11", "close": 37.18, "volume": 2420355.0}, {"date": "2017-05-12", "close": 36.74, "volume": 2267610.0}, {"date": "2017-05-15", "close": 36.47, "volume": 2297970.0}, {"date": "2017-05-16", "close": 35.95, "volume": 2211494.0}, {"date": "2017-05-17", "close": 35.82, "volume": 1769881.0}, {"date": "2017-05-18", "close": 35.45, "volume": 2163740.0}, {"date": "2017-05-19", "close": 36.41, "volume": 1922612.0}, {"date": "2017-05-22", "close": 36.87, "volume": 1656441.0}, {"date": "2017-05-23", "close": 36.97, "volume": 1766706.0}, {"date": "2017-05-24", "close": 36.75, "volume": 1364390.0}, {"date": "2017-05-25", "close": 36.63, "volume": 1772655.0}, {"date": "2017-05-26", "close": 36.76, "volume": 1547501.0}, {"date": "2017-05-30", "close": 36.27, "volume": 3633919.0}, {"date": "2017-05-31", "close": 33.18, "volume": 15918320.0}, {"date": "2017-06-01", "close": 33.08, "volume": 5213784.0}, {"date": "2017-06-02", "close": 33.05, "volume": 3902891.0}, {"date": "2017-06-05", "close": 34.49, "volume": 5491383.0}, {"date": "2017-06-06", "close": 34.62, "volume": 4358217.0}, {"date": "2017-06-07", "close": 34.21, "volume": 3184993.0}, {"date": "2017-06-08", "close": 35.09, "volume": 5282521.0}, {"date": "2017-06-09", "close": 35.7, "volume": 4845035.0}, {"date": "2017-06-12", "close": 35.4, "volume": 2799098.0}, {"date": "2017-06-13", "close": 34.77, "volume": 2357040.0}, {"date": "2017-06-14", "close": 34.56, "volume": 1941145.0}, {"date": "2017-06-15", "close": 34.68, "volume": 2284803.0}, {"date": "2017-06-16", "close": 34.6, "volume": 3253052.0}, {"date": "2017-06-19", "close": 34.94, "volume": 1574744.0}, {"date": "2017-06-20", "close": 34.54, "volume": 1694873.0}, {"date": "2017-06-21", "close": 34.52, "volume": 1137891.0}, {"date": "2017-06-22", "close": 34.83, "volume": 994253.0}, {"date": "2017-06-23", "close": 35.34, "volume": 4602844.0}, {"date": "2017-06-26", "close": 35.66, "volume": 1227289.0}, {"date": "2017-06-27", "close": 35.75, "volume": 1566432.0}, {"date": "2017-06-28", "close": 35.98, "volume": 1474810.0}, {"date": "2017-06-29", "close": 35.7, "volume": 1342275.0}, {"date": "2017-06-30", "close": 36.25, "volume": 1793960.0}, {"date": "2017-07-03", "close": 36.25, "volume": 1018569.0}, {"date": "2017-07-05", "close": 36.41, "volume": 1890461.0}, {"date": "2017-07-06", "close": 35.49, "volume": 1794774.0}, {"date": "2017-07-07", "close": 36.04, "volume": 1236324.0}, {"date": "2017-07-10", "close": 35.89, "volume": 1683333.0}, {"date": "2017-07-11", "close": 33.25, "volume": 7038111.0}, {"date": "2017-07-12", "close": 33.29, "volume": 2128082.0}, {"date": "2017-07-13", "close": 33.46, "volume": 1578368.0}, {"date": "2017-07-14", "close": 34.03, "volume": 1615922.0}, {"date": "2017-07-17", "close": 34.51, "volume": 1698859.0}, {"date": "2017-07-18", "close": 34.2, "volume": 1117134.0}, {"date": "2017-07-19", "close": 34.73, "volume": 949498.0}, {"date": "2017-07-20", "close": 35.02, "volume": 831651.0}, {"date": "2017-07-21", "close": 35.18, "volume": 1256961.0}, {"date": "2017-07-24", "close": 34.91, "volume": 1094508.0}, {"date": "2017-07-25", "close": 34.93, "volume": 4687462.0}, {"date": "2017-07-26", "close": 35.5, "volume": 2869492.0}, {"date": "2017-07-27", "close": 36.2, "volume": 1823210.0}, {"date": "2017-07-28", "close": 36.55, "volume": 1498635.0}, {"date": "2017-07-31", "close": 36.44, "volume": 1909840.0}, {"date": "2017-08-01", "close": 36.76, "volume": 2188614.0}, {"date": "2017-08-02", "close": 36.35, "volume": 1593798.0}, {"date": "2017-08-03", "close": 36.45, "volume": 2834085.0}, {"date": "2017-08-04", "close": 36.8, "volume": 1979671.0}, {"date": "2017-08-07", "close": 37.23, "volume": 3588238.0}, {"date": "2017-08-08", "close": 45.25, "volume": 14427110.0}, {"date": "2017-08-09", "close": 45.78, "volume": 5361220.0}, {"date": "2017-08-10", "close": 45.16, "volume": 4406612.0}, {"date": "2017-08-11", "close": 44.69, "volume": 2654439.0}, {"date": "2017-08-14", "close": 45.02, "volume": 2873237.0}, {"date": "2017-08-15", "close": 44.03, "volume": 2458079.0}, {"date": "2017-08-16", "close": 44.03, "volume": 2100981.0}, {"date": "2017-08-17", "close": 43.35, "volume": 2111245.0}, {"date": "2017-08-18", "close": 41.96, "volume": 2814785.0}, {"date": "2017-08-21", "close": 41.95, "volume": 2038747.0}, {"date": "2017-08-22", "close": 41.8, "volume": 1714149.0}, {"date": "2017-08-23", "close": 41.66, "volume": 1467358.0}, {"date": "2017-08-24", "close": 41.79, "volume": 2085406.0}, {"date": "2017-08-25", "close": 42.29, "volume": 1312807.0}, {"date": "2017-08-28", "close": 42.46, "volume": 1153123.0}, {"date": "2017-08-29", "close": 42.32, "volume": 1146672.0}, {"date": "2017-08-30", "close": 42.07, "volume": 2239443.0}, {"date": "2017-08-31", "close": 42.22, "volume": 1633030.0}, {"date": "2017-09-01", "close": 42.81, "volume": 1629011.0}, {"date": "2017-09-05", "close": 42.45, "volume": 2371321.0}, {"date": "2017-09-06", "close": 42.65, "volume": 1573248.0}, {"date": "2017-09-07", "close": 42.37, "volume": 1413020.0}, {"date": "2017-09-08", "close": 42.15, "volume": 1267446.0}, {"date": "2017-09-11", "close": 42.69, "volume": 1551002.0}, {"date": "2017-09-12", "close": 42.57, "volume": 1386840.0}, {"date": "2017-09-13", "close": 42.92, "volume": 1360230.0}, {"date": "2017-09-14", "close": 44.42, "volume": 3616699.0}, {"date": "2017-09-15", "close": 44.92, "volume": 4398179.0}, {"date": "2017-09-18", "close": 44.65, "volume": 1984085.0}, {"date": "2017-09-19", "close": 46.18, "volume": 3869463.0}, {"date": "2017-09-20", "close": 46.11, "volume": 2088791.0}, {"date": "2017-09-21", "close": 45.92, "volume": 1626902.0}, {"date": "2017-09-22", "close": 46.16, "volume": 1397052.0}, {"date": "2017-09-25", "close": 45.87, "volume": 1514182.0}, {"date": "2017-09-26", "close": 47.03, "volume": 2120457.0}, {"date": "2017-09-27", "close": 48.55, "volume": 2456951.0}, {"date": "2017-09-28", "close": 47.71, "volume": 1854035.0}, {"date": "2017-09-29", "close": 47.85, "volume": 1604434.0}, {"date": "2017-10-02", "close": 48.17, "volume": 1339566.0}, {"date": "2017-10-03", "close": 47.6, "volume": 1302808.0}, {"date": "2017-10-04", "close": 47.53, "volume": 1043058.0}, {"date": "2017-10-05", "close": 47.61, "volume": 1750649.0}, {"date": "2017-10-06", "close": 47.48, "volume": 1388867.0}, {"date": "2017-10-09", "close": 47.3, "volume": 794611.0}, {"date": "2017-10-10", "close": 47.56, "volume": 1088614.0}, {"date": "2017-10-11", "close": 47.0, "volume": 1958544.0}, {"date": "2017-10-12", "close": 47.65, "volume": 2918755.0}, {"date": "2017-10-13", "close": 47.77, "volume": 1993639.0}, {"date": "2017-10-16", "close": 48.62, "volume": 2789706.0}, {"date": "2017-10-17", "close": 48.99, "volume": 2171513.0}, {"date": "2017-10-18", "close": 49.13, "volume": 2077060.0}, {"date": "2017-10-19", "close": 48.84, "volume": 1302555.0}, {"date": "2017-10-20", "close": 49.95, "volume": 2209043.0}, {"date": "2017-10-23", "close": 49.44, "volume": 1307717.0}, {"date": "2017-10-24", "close": 49.8, "volume": 1063110.0}, {"date": "2017-10-25", "close": 49.73, "volume": 1567660.0}, {"date": "2017-10-26", "close": 49.76, "volume": 1380936.0}, {"date": "2017-10-27", "close": 49.02, "volume": 1121101.0}, {"date": "2017-10-30", "close": 48.8, "volume": 2735129.0}, {"date": "2017-10-31", "close": 48.81, "volume": 1825201.0}, {"date": "2017-11-01", "close": 48.48, "volume": 2549937.0}, {"date": "2017-11-02", "close": 47.93, "volume": 3201894.0}, {"date": "2017-11-03", "close": 47.62, "volume": 3983459.0}, {"date": "2017-11-06", "close": 54.62, "volume": 17159590.0}, {"date": "2017-11-07", "close": 54.64, "volume": 3943971.0}, {"date": "2017-11-08", "close": 53.95, "volume": 3066136.0}, {"date": "2017-11-09", "close": 54.53, "volume": 3167835.0}, {"date": "2017-11-10", "close": 54.71, "volume": 2617821.0}, {"date": "2017-11-13", "close": 54.09, "volume": 2254222.0}, {"date": "2017-11-14", "close": 54.89, "volume": 1650671.0}, {"date": "2017-11-15", "close": 55.18, "volume": 2331242.0}, {"date": "2017-11-16", "close": 55.76, "volume": 1920710.0}, {"date": "2017-11-17", "close": 56.29, "volume": 1646345.0}, {"date": "2017-11-20", "close": 56.15, "volume": 2367385.0}, {"date": "2017-11-21", "close": 56.33, "volume": 1690793.0}, {"date": "2017-11-22", "close": 56.61, "volume": 1468488.0}, {"date": "2017-11-24", "close": 56.61, "volume": 917145.0}, {"date": "2017-11-27", "close": 56.61, "volume": 1629096.0}, {"date": "2017-11-28", "close": 57.87, "volume": 2786071.0}, {"date": "2017-11-29", "close": 58.65, "volume": 2566663.0}, {"date": "2017-11-30", "close": 58.44, "volume": 3496034.0}, {"date": "2017-12-01", "close": 57.98, "volume": 2421167.0}, {"date": "2017-12-04", "close": 58.79, "volume": 2555212.0}, {"date": "2017-12-05", "close": 59.81, "volume": 3018277.0}, {"date": "2017-12-06", "close": 59.85, "volume": 2430291.0}, {"date": "2017-12-07", "close": 59.95, "volume": 2649862.0}, {"date": "2017-12-08", "close": 61.81, "volume": 4034482.0}, {"date": "2017-12-11", "close": 61.04, "volume": 2979356.0}, {"date": "2017-12-12", "close": 61.12, "volume": 2293964.0}, {"date": "2017-12-13", "close": 61.1, "volume": 1630897.0}, {"date": "2017-12-14", "close": 61.41, "volume": 3401018.0}, {"date": "2017-12-15", "close": 61.65, "volume": 2786560.0}, {"date": "2017-12-18", "close": 63.19, "volume": 2406752.0}, {"date": "2017-12-19", "close": 63.36, "volume": 1910357.0}, {"date": "2017-12-20", "close": 63.72, "volume": 1488075.0}, {"date": "2017-12-21", "close": 64.03, "volume": 1287697.0}, {"date": "2017-12-22", "close": 63.4, "volume": 1020063.0}, {"date": "2017-12-26", "close": 63.98, "volume": 1437309.0}, {"date": "2017-12-27", "close": 63.59, "volume": 817216.0}, {"date": "2017-12-28", "close": 63.55, "volume": 1015714.0}, {"date": "2017-12-29", "close": 62.95, "volume": 1312523.0}, {"date": "2018-01-02", "close": 64.03, "volume": 1639058.0}, {"date": "2018-01-03", "close": 63.8, "volume": 1959322.0}, {"date": "2018-01-04", "close": 64.08, "volume": 2071692.0}, {"date": "2018-01-05", "close": 63.92, "volume": 1527505.0}, {"date": "2018-01-08", "close": 64.8, "volume": 2297330.0}, {"date": "2018-01-09", "close": 63.82, "volume": 1230270.0}, {"date": "2018-01-10", "close": 63.92, "volume": 1063518.0}, {"date": "2018-01-11", "close": 64.44, "volume": 1635143.0}, {"date": "2018-01-12", "close": 65.24, "volume": 1203042.0}, {"date": "2018-01-16", "close": 63.84, "volume": 1677529.0}, {"date": "2018-01-17", "close": 64.63, "volume": 1852640.0}, {"date": "2018-01-18", "close": 65.01, "volume": 1621880.0}, {"date": "2018-01-19", "close": 65.86, "volume": 1654237.0}, {"date": "2018-01-22", "close": 65.7, "volume": 1719930.0}, {"date": "2018-01-23", "close": 66.96, "volume": 1134776.0}, {"date": "2018-01-24", "close": 67.27, "volume": 1685392.0}, {"date": "2018-01-25", "close": 67.04, "volume": 960983.0}, {"date": "2018-01-26", "close": 68.14, "volume": 1103147.0}, {"date": "2018-01-29", "close": 67.2, "volume": 1154270.0}, {"date": "2018-01-30", "close": 66.92, "volume": 2523029.0}, {"date": "2018-01-31", "close": 66.0, "volume": 2398895.0}, {"date": "2018-02-01", "close": 65.93, "volume": 1847401.0}, {"date": "2018-02-02", "close": 65.27, "volume": 2476029.0}, {"date": "2018-02-05", "close": 64.05, "volume": 3262998.0}, {"date": "2018-02-06", "close": 65.44, "volume": 5055144.0}, {"date": "2018-02-07", "close": 66.11, "volume": 6724602.0}, {"date": "2018-02-08", "close": 60.03, "volume": 5992883.0}, {"date": "2018-02-09", "close": 59.8, "volume": 7366088.0}, {"date": "2018-02-12", "close": 60.89, "volume": 3656854.0}, {"date": "2018-02-13", "close": 62.38, "volume": 3334126.0}, {"date": "2018-02-14", "close": 63.38, "volume": 3041593.0}, {"date": "2018-02-15", "close": 64.73, "volume": 3445119.0}, {"date": "2018-02-16", "close": 63.9, "volume": 3043591.0}, {"date": "2018-02-20", "close": 63.97, "volume": 3731451.0}, {"date": "2018-02-21", "close": 63.61, "volume": 1722689.0}, {"date": "2018-02-22", "close": 63.77, "volume": 1252321.0}, {"date": "2018-02-23", "close": 64.72, "volume": 1442369.0}, {"date": "2018-02-26", "close": 64.9, "volume": 1409621.0}, {"date": "2018-02-27", "close": 63.62, "volume": 1739434.0}, {"date": "2018-02-28", "close": 62.93, "volume": 1630110.0}, {"date": "2018-03-01", "close": 63.24, "volume": 2476203.0}, {"date": "2018-03-02", "close": 61.87, "volume": 2544578.0}, {"date": "2018-03-05", "close": 61.91, "volume": 2800608.0}, {"date": "2018-03-06", "close": 62.07, "volume": 1381606.0}, {"date": "2018-03-07", "close": 61.67, "volume": 2029924.0}, {"date": "2018-03-08", "close": 60.71, "volume": 2117637.0}, {"date": "2018-03-09", "close": 61.4, "volume": 1865976.0}, {"date": "2018-03-12", "close": 61.41, "volume": 1532065.0}, {"date": "2018-03-13", "close": 62.28, "volume": 1399557.0}, {"date": "2018-03-14", "close": 61.1, "volume": 2122433.0}, {"date": "2018-03-15", "close": 60.84, "volume": 1220733.0}, {"date": "2018-03-16", "close": 61.55, "volume": 2558781.0}, {"date": "2018-03-19", "close": 61.75, "volume": 1551365.0}, {"date": "2018-03-20", "close": 62.64, "volume": 2033099.0}, {"date": "2018-03-21", "close": 63.26, "volume": 1617246.0}, {"date": "2018-03-22", "close": 62.1, "volume": 1153396.0}, {"date": "2018-03-23", "close": 61.15, "volume": 1455134.0}, {"date": "2018-03-26", "close": 62.72, "volume": 1048906.0}, {"date": "2018-03-27", "close": 61.51, "volume": 949228.0}, {"date": "2018-03-28", "close": 61.21, "volume": 2104517.0}, {"date": "2018-03-29", "close": 62.08, "volume": 1780949.0}, {"date": "2018-04-02", "close": 61.94, "volume": 2230270.0}, {"date": "2018-04-03", "close": 62.83, "volume": 1766050.0}, {"date": "2018-04-04", "close": 64.31, "volume": 1811998.0}, {"date": "2018-04-05", "close": 66.02, "volume": 1602875.0}, {"date": "2018-04-06", "close": 64.86, "volume": 2724622.0}, {"date": "2018-04-09", "close": 64.27, "volume": 1874198.0}, {"date": "2018-04-10", "close": 65.23, "volume": 1334228.0}, {"date": "2018-04-11", "close": 65.1, "volume": 1208871.0}, {"date": "2018-04-12", "close": 66.08, "volume": 1493501.0}, {"date": "2018-04-13", "close": 65.38, "volume": 1157558.0}, {"date": "2018-04-16", "close": 65.5, "volume": 1261339.0}, {"date": "2018-04-17", "close": 66.84, "volume": 1561809.0}, {"date": "2018-04-18", "close": 65.54, "volume": 1902534.0}, {"date": "2018-04-19", "close": 65.71, "volume": 1218957.0}, {"date": "2018-04-20", "close": 65.01, "volume": 1826999.0}, {"date": "2018-04-23", "close": 67.85, "volume": 2808625.0}, {"date": "2018-04-24", "close": 67.69, "volume": 2073023.0}, {"date": "2018-04-25", "close": 66.91, "volume": 1636196.0}, {"date": "2018-04-26", "close": 68.48, "volume": 1224904.0}, {"date": "2018-04-27", "close": 69.06, "volume": 1527784.0}, {"date": "2018-04-30", "close": 68.42, "volume": 1575801.0}, {"date": "2018-05-01", "close": 66.4, "volume": 2740559.0}, {"date": "2018-05-02", "close": 65.47, "volume": 2311757.0}, {"date": "2018-05-03", "close": 61.42, "volume": 4158630.0}, {"date": "2018-05-04", "close": 61.56, "volume": 2448081.0}, {"date": "2018-05-07", "close": 61.55, "volume": 2419469.0}, {"date": "2018-05-08", "close": 61.39, "volume": 2088647.0}, {"date": "2018-05-09", "close": 62.38, "volume": 1831761.0}, {"date": "2018-05-10", "close": 62.9, "volume": 1525343.0}, {"date": "2018-05-11", "close": 63.08, "volume": 1647972.0}, {"date": "2018-05-14", "close": 63.19, "volume": 1464755.0}, {"date": "2018-05-15", "close": 64.45, "volume": 2003892.0}, {"date": "2018-05-16", "close": 65.79, "volume": 2285900.0}, {"date": "2018-05-17", "close": 66.71, "volume": 2036249.0}, {"date": "2018-05-18", "close": 66.16, "volume": 1834770.0}, {"date": "2018-05-21", "close": 67.08, "volume": 1707200.0}, {"date": "2018-05-22", "close": 66.16, "volume": 1821010.0}, {"date": "2018-05-23", "close": 67.32, "volume": 1995980.0}, {"date": "2018-05-24", "close": 68.37, "volume": 2755413.0}, {"date": "2018-05-25", "close": 68.64, "volume": 3247537.0}, {"date": "2018-05-29", "close": 68.22, "volume": 3672180.0}, {"date": "2018-05-30", "close": 60.41, "volume": 18255680.0}, {"date": "2018-05-31", "close": 57.39, "volume": 9391624.0}, {"date": "2018-06-01", "close": 59.84, "volume": 7311574.0}, {"date": "2018-06-04", "close": 60.56, "volume": 4283472.0}, {"date": "2018-06-05", "close": 63.53, "volume": 5546444.0}, {"date": "2018-06-06", "close": 63.45, "volume": 3908017.0}, {"date": "2018-06-07", "close": 63.43, "volume": 2861973.0}, {"date": "2018-06-08", "close": 64.65, "volume": 2584375.0}, {"date": "2018-06-11", "close": 66.35, "volume": 2355926.0}, {"date": "2018-06-12", "close": 68.13, "volume": 4590920.0}, {"date": "2018-06-13", "close": 66.82, "volume": 3211516.0}, {"date": "2018-06-14", "close": 65.85, "volume": 2748719.0}, {"date": "2018-06-15", "close": 67.52, "volume": 2575111.0}, {"date": "2018-06-18", "close": 68.6, "volume": 2430308.0}, {"date": "2018-06-19", "close": 67.02, "volume": 3130319.0}, {"date": "2018-06-20", "close": 67.99, "volume": 1820695.0}, {"date": "2018-06-21", "close": 67.27, "volume": 1759968.0}, {"date": "2018-06-22", "close": 66.63, "volume": 2844263.0}, {"date": "2018-06-25", "close": 66.71, "volume": 2788785.0}, {"date": "2018-06-26", "close": 68.0, "volume": 2127816.0}, {"date": "2018-06-27", "close": 66.8, "volume": 1916616.0}, {"date": "2018-06-28", "close": 66.96, "volume": 1578779.0}, {"date": "2018-06-29", "close": 66.6, "volume": 1994402.0}, {"date": "2018-07-02", "close": 66.49, "volume": 2015863.0}, {"date": "2018-07-03", "close": 65.88, "volume": 1102128.0}, {"date": "2018-07-05", "close": 65.97, "volume": 1681453.0}, {"date": "2018-07-06", "close": 66.97, "volume": 2041625.0}, {"date": "2018-07-09", "close": 67.39, "volume": 2544978.0}, {"date": "2018-07-10", "close": 67.31, "volume": 1809883.0}, {"date": "2018-07-11", "close": 66.5, "volume": 4209091.0}, {"date": "2018-07-12", "close": 66.44, "volume": 1818501.0}, {"date": "2018-07-13", "close": 66.55, "volume": 1888323.0}, {"date": "2018-07-16", "close": 67.17, "volume": 1433958.0}, {"date": "2018-07-17", "close": 67.67, "volume": 2580071.0}, {"date": "2018-07-18", "close": 67.07, "volume": 2204934.0}, {"date": "2018-07-19", "close": 67.95, "volume": 1808848.0}, {"date": "2018-07-20", "close": 67.63, "volume": 1284791.0}, {"date": "2018-07-23", "close": 67.63, "volume": 950464.0}, {"date": "2018-07-24", "close": 67.28, "volume": 2818758.0}, {"date": "2018-07-25", "close": 68.31, "volume": 1374823.0}, {"date": "2018-07-26", "close": 68.34, "volume": 1098514.0}, {"date": "2018-07-27", "close": 66.71, "volume": 1153897.0}, {"date": "2018-07-30", "close": 66.17, "volume": 1193635.0}, {"date": "2018-07-31", "close": 66.73, "volume": 1726272.0}, {"date": "2018-08-01", "close": 65.76, "volume": 2047615.0}, {"date": "2018-08-02", "close": 64.66, "volume": 2596474.0}, {"date": "2018-08-03", "close": 64.24, "volume": 2546155.0}, {"date": "2018-08-06", "close": 64.62, "volume": 3135389.0}, {"date": "2018-08-07", "close": 65.6, "volume": 3390398.0}, {"date": "2018-08-08", "close": 70.01, "volume": 8147559.0}, {"date": "2018-08-09", "close": 72.34, "volume": 4254247.0}, {"date": "2018-08-10", "close": 72.67, "volume": 3192236.0}, {"date": "2018-08-13", "close": 71.41, "volume": 2022164.0}, {"date": "2018-08-14", "close": 73.29, "volume": 2863317.0}, {"date": "2018-08-15", "close": 71.32, "volume": 1973127.0}, {"date": "2018-08-16", "close": 71.94, "volume": 1384306.0}, {"date": "2018-08-17", "close": 72.98, "volume": 2038508.0}, {"date": "2018-08-20", "close": 74.95, "volume": 2204501.0}, {"date": "2018-08-21", "close": 75.41, "volume": 1563894.0}, {"date": "2018-08-22", "close": 74.2, "volume": 1403042.0}, {"date": "2018-08-23", "close": 74.24, "volume": 972345.0}, {"date": "2018-08-24", "close": 74.81, "volume": 1062099.0}, {"date": "2018-08-27", "close": 74.43, "volume": 1329230.0}, {"date": "2018-08-28", "close": 73.84, "volume": 1594459.0}, {"date": "2018-08-29", "close": 73.71, "volume": 1423624.0}, {"date": "2018-08-30", "close": 72.12, "volume": 1360833.0}, {"date": "2018-08-31", "close": 72.62, "volume": 1754415.0}, {"date": "2018-09-04", "close": 72.06, "volume": 2138994.0}, {"date": "2018-09-05", "close": 73.24, "volume": 2470555.0}, {"date": "2018-09-06", "close": 72.81, "volume": 1741577.0}, {"date": "2018-09-07", "close": 72.36, "volume": 1394950.0}, {"date": "2018-09-10", "close": 73.36, "volume": 1329540.0}, {"date": "2018-09-11", "close": 73.95, "volume": 1559565.0}, {"date": "2018-09-12", "close": 73.05, "volume": 1550884.0}, {"date": "2018-09-13", "close": 72.6, "volume": 1501319.0}, {"date": "2018-09-14", "close": 73.05, "volume": 1105866.0}, {"date": "2018-09-17", "close": 73.36, "volume": 1614560.0}, {"date": "2018-09-18", "close": 73.16, "volume": 1511927.0}, {"date": "2018-09-19", "close": 73.05, "volume": 1097904.0}, {"date": "2018-09-20", "close": 72.72, "volume": 1365955.0}, {"date": "2018-09-21", "close": 72.69, "volume": 1989633.0}, {"date": "2018-09-24", "close": 66.71, "volume": 6512289.0}, {"date": "2018-09-25", "close": 68.01, "volume": 5201180.0}, {"date": "2018-09-26", "close": 68.02, "volume": 2324557.0}, {"date": "2018-09-27", "close": 69.46, "volume": 2683076.0}, {"date": "2018-09-28", "close": 68.56, "volume": 2345246.0}, {"date": "2018-10-01", "close": 68.36, "volume": 1776175.0}, {"date": "2018-10-02", "close": 66.1, "volume": 2001519.0}, {"date": "2018-10-03", "close": 68.08, "volume": 2455276.0}, {"date": "2018-10-04", "close": 66.6, "volume": 2176059.0}, {"date": "2018-10-05", "close": 66.87, "volume": 1754354.0}, {"date": "2018-10-08", "close": 68.02, "volume": 1666474.0}, {"date": "2018-10-09", "close": 67.04, "volume": 2062286.0}, {"date": "2018-10-10", "close": 62.27, "volume": 2922900.0}, {"date": "2018-10-11", "close": 61.96, "volume": 2857039.0}, {"date": "2018-10-12", "close": 63.61, "volume": 1978580.0}, {"date": "2018-10-15", "close": 62.46, "volume": 1855938.0}, {"date": "2018-10-16", "close": 64.05, "volume": 1831600.0}, {"date": "2018-10-17", "close": 62.38, "volume": 1875699.0}, {"date": "2018-10-18", "close": 60.22, "volume": 2855545.0}, {"date": "2018-10-19", "close": 58.06, "volume": 2745006.0}, {"date": "2018-10-22", "close": 58.23, "volume": 2789281.0}, {"date": "2018-10-23", "close": 57.9, "volume": 2776256.0}, {"date": "2018-10-24", "close": 56.3, "volume": 2159517.0}, {"date": "2018-10-25", "close": 56.9, "volume": 1858580.0}, {"date": "2018-10-26", "close": 55.65, "volume": 2878574.0}, {"date": "2018-10-29", "close": 55.05, "volume": 4299662.0}, {"date": "2018-10-30", "close": 54.65, "volume": 3270721.0}, {"date": "2018-10-31", "close": 55.41, "volume": 3949087.0}, {"date": "2018-11-01", "close": 57.38, "volume": 3343191.0}, {"date": "2018-11-02", "close": 58.29, "volume": 4050202.0}, {"date": "2018-11-05", "close": 58.3, "volume": 2455355.0}, {"date": "2018-11-06", "close": 57.45, "volume": 4157093.0}, {"date": "2018-11-07", "close": 49.05, "volume": 14692240.0}, {"date": "2018-11-08", "close": 50.09, "volume": 5145151.0}, {"date": "2018-11-09", "close": 47.78, "volume": 5413729.0}, {"date": "2018-11-12", "close": 47.75, "volume": 4038242.0}, {"date": "2018-11-13", "close": 48.22, "volume": 3526134.0}, {"date": "2018-11-14", "close": 48.05, "volume": 4542357.0}, {"date": "2018-11-15", "close": 47.23, "volume": 3033661.0}, {"date": "2018-11-16", "close": 45.89, "volume": 3618173.0}, {"date": "2018-11-19", "close": 44.6, "volume": 3213567.0}, {"date": "2018-11-20", "close": 44.23, "volume": 3017938.0}, {"date": "2018-11-21", "close": 45.3, "volume": 3045812.0}, {"date": "2018-11-23", "close": 44.88, "volume": 1452169.0}, {"date": "2018-11-26", "close": 45.35, "volume": 2620085.0}, {"date": "2018-11-27", "close": 44.21, "volume": 2898104.0}, {"date": "2018-11-28", "close": 44.96, "volume": 2225380.0}, {"date": "2018-11-29", "close": 43.8, "volume": 2241683.0}, {"date": "2018-11-30", "close": 43.75, "volume": 4881297.0}, {"date": "2018-12-03", "close": 45.05, "volume": 3054256.0}, {"date": "2018-12-04", "close": 42.43, "volume": 5733450.0}, {"date": "2018-12-06", "close": 42.92, "volume": 3016821.0}, {"date": "2018-12-07", "close": 40.48, "volume": 3599183.0}, {"date": "2018-12-10", "close": 39.63, "volume": 3770473.0}, {"date": "2018-12-11", "close": 38.45, "volume": 5285036.0}, {"date": "2018-12-12", "close": 38.83, "volume": 5087690.0}, {"date": "2018-12-13", "close": 37.49, "volume": 3992223.0}, {"date": "2018-12-14", "close": 37.94, "volume": 4476564.0}, {"date": "2018-12-17", "close": 38.1, "volume": 5218212.0}, {"date": "2018-12-18", "close": 37.98, "volume": 4027605.0}, {"date": "2018-12-19", "close": 37.92, "volume": 4343115.0}, {"date": "2018-12-20", "close": 37.09, "volume": 2930960.0}, {"date": "2018-12-21", "close": 36.41, "volume": 4546011.0}, {"date": "2018-12-24", "close": 36.03, "volume": 1276984.0}, {"date": "2018-12-26", "close": 37.76, "volume": 3404792.0}, {"date": "2018-12-27", "close": 37.87, "volume": 2812193.0}, {"date": "2018-12-28", "close": 37.18, "volume": 2116169.0}, {"date": "2018-12-31", "close": 37.92, "volume": 2129847.0}, {"date": "2019-01-02", "close": 39.36, "volume": 1453008.0}, {"date": "2019-01-03", "close": 37.12, "volume": 2973097.0}, {"date": "2019-01-04", "close": 38.96, "volume": 4312500.0}, {"date": "2019-01-07", "close": 40.0, "volume": 2323942.0}, {"date": "2019-01-08", "close": 40.92, "volume": 1930833.0}, {"date": "2019-01-09", "close": 41.87, "volume": 2373135.0}, {"date": "2019-01-10", "close": 40.28, "volume": 1878607.0}, {"date": "2019-01-11", "close": 40.21, "volume": 1914756.0}, {"date": "2019-01-14", "close": 40.22, "volume": 1828683.0}, {"date": "2019-01-15", "close": 40.32, "volume": 1312071.0}, {"date": "2019-01-16", "close": 40.41, "volume": 2749514.0}, {"date": "2019-01-17", "close": 41.09, "volume": 2679231.0}, {"date": "2019-01-18", "close": 42.42, "volume": 2672497.0}, {"date": "2019-01-22", "close": 41.29, "volume": 2655878.0}, {"date": "2019-01-23", "close": 40.86, "volume": 2978261.0}, {"date": "2019-01-24", "close": 41.07, "volume": 1517407.0}, {"date": "2019-01-25", "close": 42.41, "volume": 1773233.0}, {"date": "2019-01-28", "close": 42.55, "volume": 1736062.0}, {"date": "2019-01-29", "close": 42.83, "volume": 2750245.0}, {"date": "2019-01-30", "close": 42.9, "volume": 2147109.0}, {"date": "2019-01-31", "close": 42.48, "volume": 2545998.0}, {"date": "2019-02-01", "close": 42.45, "volume": 1833279.0}, {"date": "2019-02-04", "close": 42.36, "volume": 3068991.0}, {"date": "2019-02-05", "close": 43.55, "volume": 3391902.0}, {"date": "2019-02-06", "close": 48.47, "volume": 8601106.0}, {"date": "2019-02-07", "close": 47.14, "volume": 6987118.0}, {"date": "2019-02-08", "close": 46.03, "volume": 3583567.0}, {"date": "2019-02-11", "close": 45.51, "volume": 2582696.0}, {"date": "2019-02-12", "close": 45.49, "volume": 2436092.0}, {"date": "2019-02-13", "close": 45.11, "volume": 2334354.0}, {"date": "2019-02-14", "close": 44.89, "volume": 2141596.0}, {"date": "2019-02-15", "close": 44.49, "volume": 2242498.0}, {"date": "2019-02-19", "close": 44.03, "volume": 3273595.0}, {"date": "2019-02-20", "close": 43.7, "volume": 3262907.0}, {"date": "2019-02-21", "close": 43.6, "volume": 1684925.0}, {"date": "2019-02-22", "close": 43.84, "volume": 1843751.0}, {"date": "2019-02-25", "close": 45.17, "volume": 2765177.0}, {"date": "2019-02-26", "close": 45.61, "volume": 3168644.0}, {"date": "2019-02-27", "close": 45.42, "volume": 5154861.0}, {"date": "2019-02-28", "close": 45.6, "volume": 4086486.0}, {"date": "2019-03-01", "close": 46.81, "volume": 2921935.0}, {"date": "2019-03-04", "close": 45.07, "volume": 3971938.0}, {"date": "2019-03-05", "close": 45.17, "volume": 3225017.0}, {"date": "2019-03-06", "close": 46.0, "volume": 3052303.0}, {"date": "2019-03-07", "close": 44.7, "volume": 3874918.0}, {"date": "2019-03-08", "close": 43.58, "volume": 1926628.0}, {"date": "2019-03-11", "close": 44.69, "volume": 1922957.0}, {"date": "2019-03-12", "close": 45.55, "volume": 2526835.0}, {"date": "2019-03-13", "close": 46.43, "volume": 3263522.0}, {"date": "2019-03-14", "close": 46.24, "volume": 2674907.0}, {"date": "2019-03-15", "close": 45.93, "volume": 2885498.0}, {"date": "2019-03-18", "close": 47.08, "volume": 2371715.0}, {"date": "2019-03-19", "close": 46.56, "volume": 1858203.0}, {"date": "2019-03-20", "close": 45.4, "volume": 1747190.0}, {"date": "2019-03-21", "close": 45.36, "volume": 1578585.0}, {"date": "2019-03-22", "close": 43.7, "volume": 4224665.0}, {"date": "2019-03-25", "close": 43.84, "volume": 1843978.0}, {"date": "2019-03-26", "close": 44.37, "volume": 2366493.0}, {"date": "2019-03-27", "close": 45.38, "volume": 1941212.0}, {"date": "2019-03-28", "close": 46.65, "volume": 3597654.0}, {"date": "2019-03-29", "close": 45.75, "volume": 1971507.0}, {"date": "2019-04-01", "close": 47.14, "volume": 2752418.0}, {"date": "2019-04-02", "close": 46.63, "volume": 2069617.0}, {"date": "2019-04-03", "close": 46.95, "volume": 1534004.0}, {"date": "2019-04-04", "close": 49.31, "volume": 3335095.0}, {"date": "2019-04-05", "close": 48.09, "volume": 2887027.0}, {"date": "2019-04-08", "close": 48.86, "volume": 3064802.0}, {"date": "2019-04-09", "close": 48.55, "volume": 2031768.0}, {"date": "2019-04-10", "close": 49.83, "volume": 4144217.0}, {"date": "2019-04-11", "close": 48.06, "volume": 2194594.0}, {"date": "2019-04-12", "close": 48.46, "volume": 2289966.0}, {"date": "2019-04-15", "close": 48.09, "volume": 1528920.0}, {"date": "2019-04-16", "close": 47.84, "volume": 1682358.0}, {"date": "2019-04-17", "close": 48.66, "volume": 1696430.0}, {"date": "2019-04-18", "close": 49.22, "volume": 3260473.0}, {"date": "2019-04-22", "close": 46.59, "volume": 4422627.0}, {"date": "2019-04-23", "close": 46.08, "volume": 2771987.0}, {"date": "2019-04-24", "close": 46.11, "volume": 1967230.0}, {"date": "2019-04-25", "close": 44.52, "volume": 2538415.0}, {"date": "2019-04-26", "close": 44.67, "volume": 1427628.0}, {"date": "2019-04-29", "close": 44.87, "volume": 1781419.0}, {"date": "2019-04-30", "close": 44.08, "volume": 2062353.0}, {"date": "2019-05-01", "close": 43.19, "volume": 2324306.0}, {"date": "2019-05-02", "close": 43.65, "volume": 1898182.0}, {"date": "2019-05-03", "close": 44.07, "volume": 1417346.0}, {"date": "2019-05-06", "close": 43.71, "volume": 2711655.0}, {"date": "2019-05-07", "close": 41.97, "volume": 2555843.0}, {"date": "2019-05-08", "close": 42.29, "volume": 2351288.0}, {"date": "2019-05-09", "close": 43.09, "volume": 2648969.0}, {"date": "2019-05-10", "close": 42.79, "volume": 2120463.0}, {"date": "2019-05-13", "close": 40.47, "volume": 2623665.0}, {"date": "2019-05-14", "close": 40.74, "volume": 2208839.0}, {"date": "2019-05-15", "close": 40.19, "volume": 2129575.0}, {"date": "2019-05-16", "close": 40.28, "volume": 1619078.0}, {"date": "2019-05-17", "close": 39.98, "volume": 2322531.0}, {"date": "2019-05-20", "close": 39.96, "volume": 2454222.0}, {"date": "2019-05-21", "close": 40.62, "volume": 1963926.0}, {"date": "2019-05-22", "close": 39.74, "volume": 1977581.0}, {"date": "2019-05-23", "close": 39.48, "volume": 1677989.0}, {"date": "2019-05-24", "close": 38.99, "volume": 2651892.0}, {"date": "2019-05-28", "close": 38.89, "volume": 5133683.0}, {"date": "2019-05-29", "close": 35.06, "volume": 10511610.0}, {"date": "2019-05-30", "close": 33.79, "volume": 4804618.0}, {"date": "2019-05-31", "close": 32.48, "volume": 4720952.0}, {"date": "2019-06-03", "close": 34.02, "volume": 6761148.0}, {"date": "2019-06-04", "close": 35.4, "volume": 4798792.0}, {"date": "2019-06-05", "close": 35.06, "volume": 3756267.0}, {"date": "2019-06-06", "close": 33.95, "volume": 3674658.0}, {"date": "2019-06-07", "close": 34.21, "volume": 2886726.0}, {"date": "2019-06-10", "close": 34.51, "volume": 2749187.0}, {"date": "2019-06-11", "close": 33.93, "volume": 2608941.0}, {"date": "2019-06-12", "close": 33.12, "volume": 2238838.0}, {"date": "2019-06-13", "close": 33.67, "volume": 2640211.0}, {"date": "2019-06-14", "close": 33.51, "volume": 2197145.0}, {"date": "2019-06-17", "close": 33.86, "volume": 2664149.0}, {"date": "2019-06-18", "close": 34.68, "volume": 3156211.0}, {"date": "2019-06-19", "close": 34.24, "volume": 2726188.0}, {"date": "2019-06-20", "close": 34.95, "volume": 2145225.0}, {"date": "2019-06-21", "close": 34.7, "volume": 2312005.0}, {"date": "2019-06-24", "close": 34.13, "volume": 2395868.0}, {"date": "2019-06-25", "close": 33.67, "volume": 2409177.0}, {"date": "2019-06-26", "close": 34.23, "volume": 2787105.0}, {"date": "2019-06-27", "close": 34.0, "volume": 1741965.0}, {"date": "2019-06-28", "close": 34.68, "volume": 2410134.0}, {"date": "2019-07-01", "close": 34.84, "volume": 2650826.0}, {"date": "2019-07-02", "close": 34.25, "volume": 2089883.0}, {"date": "2019-07-03", "close": 34.76, "volume": 1299833.0}, {"date": "2019-07-05", "close": 34.75, "volume": 1154288.0}, {"date": "2019-07-08", "close": 34.5, "volume": 1904651.0}, {"date": "2019-07-09", "close": 34.3, "volume": 2579441.0}, {"date": "2019-07-10", "close": 34.63, "volume": 2139759.0}, {"date": "2019-07-11", "close": 35.1, "volume": 2613286.0}, {"date": "2019-07-12", "close": 36.47, "volume": 2297817.0}, {"date": "2019-07-15", "close": 36.94, "volume": 2442637.0}, {"date": "2019-07-16", "close": 37.06, "volume": 2700764.0}, {"date": "2019-07-17", "close": 36.61, "volume": 2366187.0}, {"date": "2019-07-18", "close": 35.95, "volume": 1837422.0}, {"date": "2019-07-19", "close": 36.33, "volume": 2200448.0}, {"date": "2019-07-22", "close": 35.65, "volume": 2562022.0}, {"date": "2019-07-23", "close": 36.34, "volume": 2597595.0}, {"date": "2019-07-24", "close": 36.71, "volume": 1930658.0}, {"date": "2019-07-25", "close": 36.53, "volume": 1382754.0}, {"date": "2019-07-26", "close": 36.08, "volume": 1610734.0}, {"date": "2019-07-29", "close": 36.3, "volume": 1696162.0}, {"date": "2019-07-30", "close": 35.83, "volume": 3398131.0}, {"date": "2019-07-31", "close": 35.59, "volume": 2521594.0}, {"date": "2019-08-01", "close": 33.97, "volume": 3593685.0}, {"date": "2019-08-02", "close": 33.19, "volume": 2846539.0}, {"date": "2019-08-05", "close": 31.71, "volume": 4927746.0}, {"date": "2019-08-06", "close": 31.59, "volume": 3926955.0}, {"date": "2019-08-07", "close": 32.56, "volume": 5084629.0}, {"date": "2019-08-08", "close": 32.69, "volume": 3748923.0}, {"date": "2019-08-09", "close": 31.0, "volume": 6197162.0}, {"date": "2019-08-12", "close": 29.85, "volume": 4131710.0}, {"date": "2019-08-13", "close": 30.35, "volume": 2795023.0}, {"date": "2019-08-14", "close": 28.68, "volume": 4454677.0}, {"date": "2019-08-15", "close": 26.99, "volume": 7842380.0}, {"date": "2019-08-16", "close": 28.24, "volume": 3701731.0}, {"date": "2019-08-19", "close": 28.58, "volume": 3637640.0}, {"date": "2019-08-20", "close": 27.67, "volume": 4738901.0}, {"date": "2019-08-21", "close": 27.92, "volume": 2307896.0}, {"date": "2019-08-22", "close": 28.01, "volume": 3199629.0}, {"date": "2019-08-23", "close": 26.75, "volume": 3912902.0}, {"date": "2019-08-26", "close": 26.74, "volume": 2954298.0}, {"date": "2019-08-27", "close": 25.89, "volume": 3237463.0}, {"date": "2019-08-28", "close": 26.2, "volume": 3010274.0}, {"date": "2019-08-29", "close": 26.55, "volume": 3011440.0}, {"date": "2019-08-30", "close": 26.38, "volume": 2260346.0}, {"date": "2019-09-03", "close": 25.57, "volume": 3530967.0}, {"date": "2019-09-04", "close": 26.46, "volume": 3987395.0}, {"date": "2019-09-05", "close": 28.3, "volume": 5338917.0}, {"date": "2019-09-06", "close": 28.07, "volume": 2495669.0}, {"date": "2019-09-09", "close": 29.75, "volume": 3898285.0}, {"date": "2019-09-10", "close": 31.4, "volume": 4957745.0}, {"date": "2019-09-11", "close": 32.04, "volume": 4035329.0}, {"date": "2019-09-12", "close": 32.2, "volume": 3375557.0}, {"date": "2019-09-13", "close": 32.01, "volume": 3474825.0}, {"date": "2019-09-16", "close": 32.26, "volume": 2116453.0}, {"date": "2019-09-17", "close": 31.69, "volume": 2093717.0}, {"date": "2019-09-18", "close": 32.29, "volume": 2966183.0}, {"date": "2019-09-19", "close": 32.57, "volume": 2704429.0}, {"date": "2019-09-20", "close": 32.19, "volume": 3325816.0}, {"date": "2019-09-23", "close": 32.79, "volume": 2459461.0}, {"date": "2019-09-24", "close": 32.7, "volume": 2825472.0}, {"date": "2019-09-25", "close": 32.86, "volume": 2283978.0}, {"date": "2019-09-26", "close": 32.74, "volume": 1454886.0}, {"date": "2019-09-27", "close": 32.62, "volume": 2594642.0}, {"date": "2019-09-30", "close": 33.16, "volume": 2479152.0}, {"date": "2019-10-01", "close": 31.44, "volume": 3563378.0}, {"date": "2019-10-02", "close": 29.61, "volume": 3508065.0}, {"date": "2019-10-03", "close": 29.48, "volume": 3112461.0}, {"date": "2019-10-04", "close": 29.34, "volume": 2610573.0}, {"date": "2019-10-07", "close": 28.83, "volume": 2041469.0}, {"date": "2019-10-08", "close": 27.92, "volume": 2521940.0}, {"date": "2019-10-09", "close": 27.83, "volume": 2350129.0}, {"date": "2019-10-10", "close": 28.25, "volume": 1896689.0}, {"date": "2019-10-11", "close": 29.6, "volume": 2732156.0}, {"date": "2019-10-14", "close": 29.61, "volume": 2111561.0}, {"date": "2019-10-15", "close": 30.1, "volume": 1776954.0}, {"date": "2019-10-16", "close": 30.89, "volume": 2315885.0}, {"date": "2019-10-17", "close": 30.97, "volume": 1260980.0}, {"date": "2019-10-18", "close": 31.03, "volume": 1977327.0}, {"date": "2019-10-21", "close": 31.46, "volume": 1908810.0}, {"date": "2019-10-22", "close": 31.82, "volume": 1815521.0}, {"date": "2019-10-23", "close": 31.63, "volume": 1266965.0}, {"date": "2019-10-24", "close": 31.3, "volume": 1258522.0}, {"date": "2019-10-25", "close": 31.87, "volume": 1562914.0}, {"date": "2019-10-28", "close": 32.42, "volume": 1888490.0}, {"date": "2019-10-29", "close": 31.69, "volume": 1399635.0}, {"date": "2019-10-30", "close": 31.65, "volume": 2299671.0}, {"date": "2019-10-31", "close": 31.07, "volume": 1958250.0}, {"date": "2019-11-01", "close": 32.3, "volume": 2579307.0}, {"date": "2019-11-04", "close": 33.29, "volume": 2882940.0}, {"date": "2019-11-05", "close": 34.09, "volume": 3810937.0}, {"date": "2019-11-06", "close": 33.78, "volume": 5568967.0}, {"date": "2019-11-07", "close": 35.63, "volume": 4682157.0}, {"date": "2019-11-08", "close": 36.62, "volume": 3836452.0}, {"date": "2019-11-11", "close": 36.36, "volume": 2552326.0}, {"date": "2019-11-12", "close": 36.55, "volume": 2587964.0}, {"date": "2019-11-13", "close": 35.93, "volume": 1820703.0}, {"date": "2019-11-14", "close": 35.86, "volume": 1561660.0}, {"date": "2019-11-15", "close": 36.74, "volume": 2582331.0}, {"date": "2019-11-18", "close": 37.28, "volume": 3362391.0}, {"date": "2019-11-19", "close": 36.52, "volume": 2139135.0}, {"date": "2019-11-20", "close": 35.19, "volume": 3345728.0}, {"date": "2019-11-21", "close": 34.55, "volume": 2137753.0}, {"date": "2019-11-22", "close": 35.88, "volume": 2023268.0}, {"date": "2019-11-25", "close": 37.61, "volume": 4064906.0}, {"date": "2019-11-26", "close": 36.35, "volume": 3668276.0}, {"date": "2019-11-27", "close": 37.5, "volume": 1884537.0}, {"date": "2019-11-29", "close": 37.14, "volume": 992328.0}, {"date": "2019-12-02", "close": 36.45, "volume": 2628469.0}, {"date": "2019-12-03", "close": 34.85, "volume": 2909866.0}, {"date": "2019-12-04", "close": 37.16, "volume": 3204807.0}, {"date": "2019-12-05", "close": 36.87, "volume": 2978701.0}, {"date": "2019-12-06", "close": 38.13, "volume": 2312389.0}, {"date": "2019-12-09", "close": 38.49, "volume": 2388882.0}, {"date": "2019-12-10", "close": 37.88, "volume": 1607936.0}, {"date": "2019-12-11", "close": 38.1, "volume": 1431592.0}, {"date": "2019-12-12", "close": 39.32, "volume": 2147373.0}, {"date": "2019-12-13", "close": 38.78, "volume": 2169219.0}, {"date": "2019-12-16", "close": 38.1, "volume": 2269596.0}, {"date": "2019-12-17", "close": 37.88, "volume": 2403313.0}, {"date": "2019-12-18", "close": 38.67, "volume": 2264670.0}, {"date": "2019-12-19", "close": 38.41, "volume": 1773830.0}, {"date": "2019-12-20", "close": 38.15, "volume": 2820808.0}, {"date": "2019-12-23", "close": 37.92, "volume": 1506584.0}, {"date": "2019-12-24", "close": 37.53, "volume": 657806.0}, {"date": "2019-12-26", "close": 38.1, "volume": 1038426.0}, {"date": "2019-12-27", "close": 37.53, "volume": 825277.0}, {"date": "2019-12-30", "close": 37.55, "volume": 1425457.0}, {"date": "2019-12-31", "close": 38.15, "volume": 1952402.0}, {"date": "2020-01-02", "close": 38.28, "volume": 3771063.0}, {"date": "2020-01-03", "close": 37.38, "volume": 1873935.0}, {"date": "2020-01-06", "close": 37.07, "volume": 2048631.0}, {"date": "2020-01-07", "close": 37.58, "volume": 2349130.0}, {"date": "2020-01-08", "close": 38.01, "volume": 2232451.0}, {"date": "2020-01-09", "close": 36.72, "volume": 1913160.0}, {"date": "2020-01-10", "close": 35.84, "volume": 1869676.0}, {"date": "2020-01-13", "close": 36.34, "volume": 1906446.0}, {"date": "2020-01-14", "close": 36.0, "volume": 2340722.0}, {"date": "2020-01-15", "close": 35.85, "volume": 2223753.0}, {"date": "2020-01-16", "close": 37.31, "volume": 2255926.0}, {"date": "2020-01-17", "close": 36.79, "volume": 1541691.0}, {"date": "2020-01-21", "close": 36.67, "volume": 1799345.0}, {"date": "2020-01-22", "close": 36.42, "volume": 1534150.0}, {"date": "2020-01-23", "close": 36.5, "volume": 1330133.0}, {"date": "2020-01-24", "close": 35.38, "volume": 1542574.0}, {"date": "2020-01-27", "close": 33.39, "volume": 2130377.0}, {"date": "2020-01-28", "close": 32.69, "volume": 3012355.0}, {"date": "2020-01-29", "close": 32.01, "volume": 4491247.0}, {"date": "2020-01-30", "close": 31.38, "volume": 2359021.0}, {"date": "2020-01-31", "close": 29.96, "volume": 3293106.0}, {"date": "2020-02-03", "close": 29.82, "volume": 3642653.0}, {"date": "2020-02-04", "close": 30.76, "volume": 3266726.0}, {"date": "2020-02-05", "close": 33.31, "volume": 5505369.0}, {"date": "2020-02-06", "close": 31.34, "volume": 5358184.0}, {"date": "2020-02-07", "close": 30.5, "volume": 2680194.0}, {"date": "2020-02-10", "close": 30.07, "volume": 1924248.0}, {"date": "2020-02-11", "close": 30.31, "volume": 1757874.0}, {"date": "2020-02-12", "close": 30.85, "volume": 3195286.0}, {"date": "2020-02-13", "close": 29.7, "volume": 3218367.0}, {"date": "2020-02-14", "close": 28.62, "volume": 3135679.0}, {"date": "2020-02-18", "close": 28.19, "volume": 3483210.0}, {"date": "2020-02-19", "close": 27.65, "volume": 2833163.0}, {"date": "2020-02-20", "close": 28.86, "volume": 3945009.0}, {"date": "2020-02-21", "close": 27.66, "volume": 3582073.0}, {"date": "2020-02-24", "close": 26.54, "volume": 3924042.0}, {"date": "2020-02-25", "close": 25.65, "volume": 4029345.0}, {"date": "2020-02-26", "close": 24.74, "volume": 4268383.0}, {"date": "2020-02-27", "close": 24.64, "volume": 4208968.0}, {"date": "2020-02-28", "close": 25.82, "volume": 4951870.0}, {"date": "2020-03-02", "close": 25.43, "volume": 4461939.0}, {"date": "2020-03-03", "close": 24.4, "volume": 3918699.0}, {"date": "2020-03-04", "close": 25.14, "volume": 3476965.0}, {"date": "2020-03-05", "close": 23.36, "volume": 4799101.0}, {"date": "2020-03-06", "close": 22.93, "volume": 5494187.0}, {"date": "2020-03-09", "close": 20.21, "volume": 4844344.0}, {"date": "2020-03-10", "close": 20.87, "volume": 3737703.0}, {"date": "2020-03-11", "close": 18.83, "volume": 3851654.0}, {"date": "2020-03-12", "close": 14.34, "volume": 6202103.0}, {"date": "2020-03-13", "close": 13.93, "volume": 8303485.0}, {"date": "2020-03-16", "close": 9.66, "volume": 10070160.0}, {"date": "2020-03-17", "close": 8.15, "volume": 11295480.0}, {"date": "2020-03-18", "close": 7.52, "volume": 10494260.0}, {"date": "2020-03-19", "close": 10.02, "volume": 7906307.0}, {"date": "2020-03-20", "close": 9.87, "volume": 9511720.0}, {"date": "2020-03-23", "close": 9.22, "volume": 4996591.0}, {"date": "2020-03-24", "close": 11.11, "volume": 7130502.0}, {"date": "2020-03-25", "close": 12.89, "volume": 6813137.0}, {"date": "2020-03-26", "close": 13.44, "volume": 4224442.0}, {"date": "2020-03-27", "close": 11.67, "volume": 3958329.0}, {"date": "2020-03-30", "close": 11.25, "volume": 3709356.0}, {"date": "2020-03-31", "close": 10.79, "volume": 2981487.0}, {"date": "2020-04-01", "close": 8.91, "volume": 5031418.0}, {"date": "2020-04-02", "close": 8.13, "volume": 7929673.0}, {"date": "2020-04-03", "close": 8.53, "volume": 4060219.0}, {"date": "2020-04-06", "close": 10.74, "volume": 7114931.0}, {"date": "2020-04-07", "close": 12.79, "volume": 9544311.0}, {"date": "2020-04-08", "close": 13.79, "volume": 4258561.0}, {"date": "2020-04-09", "close": 13.38, "volume": 9963077.0}, {"date": "2020-04-13", "close": 13.03, "volume": 5075440.0}, {"date": "2020-04-14", "close": 14.41, "volume": 4743740.0}, {"date": "2020-04-15", "close": 13.36, "volume": 7503927.0}, {"date": "2020-04-16", "close": 12.24, "volume": 4102728.0}, {"date": "2020-04-17", "close": 12.93, "volume": 5515463.0}, {"date": "2020-04-20", "close": 12.2, "volume": 4018252.0}, {"date": "2020-04-21", "close": 11.48, "volume": 4311699.0}, {"date": "2020-04-22", "close": 11.12, "volume": 4031703.0}, {"date": "2020-04-23", "close": 11.74, "volume": 3892931.0}, {"date": "2020-04-24", "close": 12.5, "volume": 6218293.0}, {"date": "2020-04-27", "close": 13.86, "volume": 3316310.0}, {"date": "2020-04-28", "close": 15.04, "volume": 4551268.0}, {"date": "2020-04-29", "close": 16.56, "volume": 6245981.0}, {"date": "2020-04-30", "close": 15.25, "volume": 5567485.0}, {"date": "2020-05-01", "close": 13.96, "volume": 4588396.0}, {"date": "2020-05-04", "close": 13.88, "volume": 2269182.0}, {"date": "2020-05-05", "close": 13.81, "volume": 2643474.0}, {"date": "2020-05-06", "close": 13.24, "volume": 2431718.0}, {"date": "2020-05-07", "close": 14.03, "volume": 6057521.0}, {"date": "2020-05-08", "close": 15.01, "volume": 3516255.0}, {"date": "2020-05-11", "close": 14.31, "volume": 42566240.0}, {"date": "2020-05-12", "close": 13.4, "volume": 4747129.0}, {"date": "2020-05-13", "close": 12.9, "volume": 4079565.0}, {"date": "2020-05-14", "close": 13.01, "volume": 4385971.0}, {"date": "2020-05-15", "close": 12.87, "volume": 3262723.0}, {"date": "2020-05-18", "close": 14.38, "volume": 5078469.0}, {"date": "2020-05-19", "close": 13.45, "volume": 3155944.0}, {"date": "2020-05-20", "close": 13.98, "volume": 3819918.0}, {"date": "2020-05-21", "close": 15.06, "volume": 3663721.0}, {"date": "2020-05-22", "close": 14.5, "volume": 2386363.0}, {"date": "2020-05-26", "close": 16.4, "volume": 4275577.0}, {"date": "2020-05-27", "close": 17.85, "volume": 5478389.0}, {"date": "2020-05-28", "close": 16.37, "volume": 4329863.0}, {"date": "2020-05-29", "close": 15.04, "volume": 12722440.0}, {"date": "2020-06-01", "close": 16.8, "volume": 4973679.0}, {"date": "2020-06-02", "close": 17.46, "volume": 4208289.0}, {"date": "2020-06-03", "close": 17.89, "volume": 7950299.0}, {"date": "2020-06-04", "close": 20.04, "volume": 7635406.0}, {"date": "2020-06-05", "close": 20.86, "volume": 5804047.0}, {"date": "2020-06-08", "close": 23.29, "volume": 6811702.0}, {"date": "2020-06-09", "close": 21.02, "volume": 4396980.0}, {"date": "2020-06-10", "close": 19.48, "volume": 3756012.0}, {"date": "2020-06-11", "close": 16.65, "volume": 5548026.0}, {"date": "2020-06-12", "close": 17.21, "volume": 4226413.0}, {"date": "2020-06-15", "close": 17.01, "volume": 4046568.0}, {"date": "2020-06-16", "close": 18.4, "volume": 4589919.0}, {"date": "2020-06-17", "close": 16.77, "volume": 3240773.0}, {"date": "2020-06-18", "close": 16.53, "volume": 2854283.0}, {"date": "2020-06-19", "close": 15.75, "volume": 4589873.0}, {"date": "2020-06-22", "close": 15.78, "volume": 3820112.0}, {"date": "2020-06-23", "close": 16.3, "volume": 2580580.0}, {"date": "2020-06-24", "close": 15.32, "volume": 3458582.0}, {"date": "2020-06-25", "close": 15.11, "volume": 2324248.0}, {"date": "2020-06-26", "close": 14.37, "volume": 5084608.0}, {"date": "2020-06-29", "close": 15.66, "volume": 3863329.0}, {"date": "2020-06-30", "close": 15.63, "volume": 3030080.0}, {"date": "2020-07-01", "close": 15.34, "volume": 5782575.0}, {"date": "2020-07-02", "close": 15.23, "volume": 3390731.0}, {"date": "2020-07-06", "close": 15.71, "volume": 3956986.0}, {"date": "2020-07-07", "close": 15.53, "volume": 3506777.0}, {"date": "2020-07-08", "close": 15.93, "volume": 3090180.0}, {"date": "2020-07-09", "close": 14.89, "volume": 2974782.0}, {"date": "2020-07-10", "close": 15.35, "volume": 2503238.0}, {"date": "2020-07-13", "close": 15.59, "volume": 3067959.0}, {"date": "2020-07-14", "close": 15.68, "volume": 2212748.0}, {"date": "2020-07-15", "close": 16.97, "volume": 3809188.0}, {"date": "2020-07-16", "close": 17.07, "volume": 2487930.0}, {"date": "2020-07-17", "close": 16.34, "volume": 2123890.0}, {"date": "2020-07-20", "close": 15.43, "volume": 2533485.0}, {"date": "2020-07-21", "close": 16.31, "volume": 2315410.0}, {"date": "2020-07-22", "close": 16.38, "volume": 2982235.0}, {"date": "2020-07-23", "close": 15.69, "volume": 9988918.0}, {"date": "2020-07-24", "close": 15.2, "volume": 5296138.0}, {"date": "2020-07-27", "close": 14.72, "volume": 6695282.0}, {"date": "2020-07-28", "close": 14.84, "volume": 5278202.0}, {"date": "2020-07-29", "close": 16.04, "volume": 4255728.0}, {"date": "2020-07-30", "close": 15.29, "volume": 2605405.0}, {"date": "2020-07-31", "close": 14.98, "volume": 2746182.0}, {"date": "2020-08-03", "close": 14.01, "volume": 3284838.0}, {"date": "2020-08-04", "close": 14.04, "volume": 3793263.0}, {"date": "2020-08-05", "close": 15.64, "volume": 6597042.0}, {"date": "2020-08-06", "close": 15.05, "volume": 4875092.0}, {"date": "2020-08-07", "close": 15.84, "volume": 2974075.0}, {"date": "2020-08-10", "close": 16.86, "volume": 3301701.0}, {"date": "2020-08-11", "close": 17.17, "volume": 3311573.0}, {"date": "2020-08-12", "close": 17.38, "volume": 2163557.0}, {"date": "2020-08-13", "close": 17.08, "volume": 1922660.0}, {"date": "2020-08-14", "close": 17.21, "volume": 1892304.0}, {"date": "2020-08-17", "close": 17.27, "volume": 2096252.0}, {"date": "2020-08-18", "close": 15.81, "volume": 3462835.0}, {"date": "2020-08-19", "close": 15.84, "volume": 1505497.0}, {"date": "2020-08-20", "close": 15.25, "volume": 1822166.0}, {"date": "2020-08-21", "close": 14.99, "volume": 1475210.0}, {"date": "2020-08-24", "close": 16.35, "volume": 3498046.0}, {"date": "2020-08-25", "close": 16.24, "volume": 2044673.0}, {"date": "2020-08-26", "close": 16.06, "volume": 1480837.0}, {"date": "2020-08-27", "close": 16.53, "volume": 2113295.0}, {"date": "2020-08-28", "close": 16.94, "volume": 1626486.0}, {"date": "2020-08-31", "close": 15.84, "volume": 2720309.0}, {"date": "2020-09-01", "close": 15.82, "volume": 1902210.0}, {"date": "2020-09-02", "close": 16.35, "volume": 1887556.0}, {"date": "2020-09-03", "close": 16.27, "volume": 2317938.0}, {"date": "2020-09-04", "close": 17.16, "volume": 3047336.0}, {"date": "2020-09-08", "close": 17.87, "volume": 4023508.0}, {"date": "2020-09-09", "close": 17.96, "volume": 2502776.0}, {"date": "2020-09-10", "close": 19.97, "volume": 15889120.0}, {"date": "2020-09-11", "close": 20.39, "volume": 4802827.0}, {"date": "2020-09-14", "close": 21.3, "volume": 3556388.0}, {"date": "2020-09-15", "close": 21.15, "volume": 4604464.0}, {"date": "2020-09-16", "close": 21.89, "volume": 8631483.0}, {"date": "2020-09-17", "close": 21.65, "volume": 3673266.0}, {"date": "2020-09-18", "close": 20.84, "volume": 5469951.0}, {"date": "2020-09-21", "close": 20.42, "volume": 3632536.0}, {"date": "2020-09-22", "close": 20.5, "volume": 2387239.0}, {"date": "2020-09-23", "close": 20.08, "volume": 3453607.0}, {"date": "2020-09-24", "close": 19.71, "volume": 3704993.0}, {"date": "2020-09-25", "close": 19.46, "volume": 2105621.0}, {"date": "2020-09-28", "close": 18.92, "volume": 4088214.0}, {"date": "2020-09-29", "close": 17.69, "volume": 4452284.0}, {"date": "2020-09-30", "close": 18.0, "volume": 3265545.0}, {"date": "2020-10-01", "close": 18.11, "volume": 2586706.0}, {"date": "2020-10-02", "close": 18.46, "volume": 3302169.0}, {"date": "2020-10-05", "close": 19.56, "volume": 4755539.0}, {"date": "2020-10-06", "close": 19.51, "volume": 4205529.0}, {"date": "2020-10-07", "close": 20.49, "volume": 3320799.0}, {"date": "2020-10-08", "close": 21.12, "volume": 3317371.0}, {"date": "2020-10-09", "close": 21.66, "volume": 4120385.0}, {"date": "2020-10-12", "close": 21.64, "volume": 3281061.0}, {"date": "2020-10-13", "close": 20.62, "volume": 3498563.0}, {"date": "2020-10-14", "close": 20.75, "volume": 2472829.0}, {"date": "2020-10-15", "close": 21.73, "volume": 2470851.0}, {"date": "2020-10-16", "close": 21.33, "volume": 2228560.0}, {"date": "2020-10-19", "close": 21.52, "volume": 3028776.0}, {"date": "2020-10-20", "close": 21.89, "volume": 2528309.0}, {"date": "2020-10-21", "close": 22.13, "volume": 1996447.0}, {"date": "2020-10-22", "close": 22.56, "volume": 2603939.0}, {"date": "2020-10-23", "close": 22.52, "volume": 2316773.0}, {"date": "2020-10-26", "close": 22.34, "volume": 4782244.0}, {"date": "2020-10-27", "close": 22.62, "volume": 3109204.0}, {"date": "2020-10-28", "close": 21.25, "volume": 3795922.0}, {"date": "2020-10-29", "close": 22.19, "volume": 5539173.0}, {"date": "2020-10-30", "close": 21.22, "volume": 3660258.0}, {"date": "2020-11-02", "close": 22.04, "volume": 3845560.0}, {"date": "2020-11-03", "close": 22.92, "volume": 3309749.0}, {"date": "2020-11-04", "close": 23.28, "volume": 4319414.0}, {"date": "2020-11-05", "close": 25.27, "volume": 6481153.0}, {"date": "2020-11-06", "close": 24.95, "volume": 3174372.0}, {"date": "2020-11-09", "close": 27.0, "volume": 7981449.0}, {"date": "2020-11-10", "close": 28.12, "volume": 6865302.0}, {"date": "2020-11-11", "close": 27.65, "volume": 4080532.0}, {"date": "2020-11-12", "close": 27.82, "volume": 3784233.0}, {"date": "2020-11-13", "close": 29.38, "volume": 4180024.0}, {"date": "2020-11-16", "close": 30.14, "volume": 7126379.0}, {"date": "2020-11-17", "close": 32.74, "volume": 6365683.0}, {"date": "2020-11-18", "close": 32.06, "volume": 3137042.0}, {"date": "2020-11-19", "close": 33.33, "volume": 2885903.0}, {"date": "2020-11-20", "close": 34.71, "volume": 4301244.0}, {"date": "2020-11-23", "close": 36.11, "volume": 7431700.0}, {"date": "2020-11-24", "close": 37.27, "volume": 4837183.0}, {"date": "2020-11-25", "close": 37.15, "volume": 3242444.0}, {"date": "2020-11-27", "close": 36.0, "volume": 3072740.0}, {"date": "2020-11-30", "close": 35.38, "volume": 5305288.0}, {"date": "2020-12-01", "close": 35.55, "volume": 3641153.0}, {"date": "2020-12-02", "close": 37.1, "volume": 3292351.0}, {"date": "2020-12-03", "close": 38.79, "volume": 3291426.0}, {"date": "2020-12-04", "close": 39.13, "volume": 2599761.0}, {"date": "2020-12-07", "close": 39.33, "volume": 1973279.0}, {"date": "2020-12-08", "close": 38.71, "volume": 2104252.0}, {"date": "2020-12-09", "close": 39.03, "volume": 1561886.0}, {"date": "2020-12-10", "close": 39.66, "volume": 1785421.0}, {"date": "2020-12-11", "close": 38.14, "volume": 2060605.0}, {"date": "2020-12-14", "close": 38.4, "volume": 2126404.0}, {"date": "2020-12-15", "close": 40.35, "volume": 1899240.0}, {"date": "2020-12-16", "close": 40.21, "volume": 5102332.0}, {"date": "2020-12-17", "close": 42.75, "volume": 3456693.0}, {"date": "2020-12-18", "close": 41.83, "volume": 2958984.0}, {"date": "2020-12-21", "close": 41.88, "volume": 2013014.0}, {"date": "2020-12-22", "close": 42.39, "volume": 2070076.0}, {"date": "2020-12-23", "close": 42.63, "volume": 1421858.0}, {"date": "2020-12-24", "close": 42.41, "volume": 914680.0}, {"date": "2020-12-28", "close": 43.07, "volume": 1488676.0}, {"date": "2020-12-29", "close": 43.11, "volume": 2235193.0}, {"date": "2020-12-30", "close": 43.75, "volume": 1987915.0}, {"date": "2020-12-31", "close": 42.0, "volume": 6737456.0}, {"date": "2021-01-04", "close": 40.59, "volume": 4898548.0}, {"date": "2021-01-05", "close": 41.11, "volume": 3398928.0}, {"date": "2021-01-06", "close": 42.7, "volume": 38737000.0}, {"date": "2021-01-07", "close": 44.78, "volume": 3397852.0}, {"date": "2021-01-08", "close": 45.09, "volume": 2906910.0}, {"date": "2021-01-11", "close": 45.53, "volume": 1992178.0}, {"date": "2021-01-12", "close": 46.54, "volume": 1605156.0}, {"date": "2021-01-13", "close": 45.56, "volume": 1658443.0}, {"date": "2021-01-14", "close": 43.61, "volume": 2296948.0}, {"date": "2021-01-15", "close": 42.85, "volume": 3002736.0}, {"date": "2021-01-19", "close": 42.58, "volume": 3143586.0}, {"date": "2021-01-20", "close": 43.58, "volume": 1846953.0}, {"date": "2021-01-21", "close": 43.64, "volume": 2949619.0}, {"date": "2021-01-22", "close": 44.34, "volume": 1867161.0}, {"date": "2021-01-25", "close": 43.22, "volume": 2212111.0}, {"date": "2021-01-26", "close": 42.45, "volume": 2365697.0}, {"date": "2021-01-27", "close": 40.91, "volume": 3402518.0}, {"date": "2021-01-28", "close": 42.56, "volume": 2319669.0}, {"date": "2021-01-29", "close": 41.66, "volume": 2826281.0}, {"date": "2021-02-01", "close": 41.65, "volume": 2112652.0}, {"date": "2021-02-02", "close": 42.73, "volume": 2514243.0}, {"date": "2021-02-03", "close": 43.81, "volume": 7448499.0}, {"date": "2021-02-04", "close": 45.56, "volume": 4461623.0}, {"date": "2021-02-05", "close": 46.1, "volume": 2300872.0}, {"date": "2021-02-08", "close": 46.56, "volume": 2098717.0}, {"date": "2021-02-09", "close": 44.62, "volume": 3014623.0}, {"date": "2021-02-10", "close": 45.19, "volume": 2109042.0}, {"date": "2021-02-11", "close": 45.54, "volume": 1538967.0}, {"date": "2021-02-12", "close": 46.01, "volume": 2030033.0}, {"date": "2021-02-16", "close": 46.76, "volume": 2760892.0}, {"date": "2021-02-17", "close": 45.86, "volume": 1672764.0}, {"date": "2021-02-18", "close": 44.24, "volume": 2485211.0}, {"date": "2021-02-19", "close": 45.89, "volume": 2933158.0}, {"date": "2021-02-22", "close": 47.19, "volume": 3173468.0}, {"date": "2021-02-23", "close": 46.86, "volume": 2679662.0}, {"date": "2021-02-24", "close": 47.79, "volume": 2269020.0}, {"date": "2021-02-25", "close": 46.6, "volume": 1838911.0}, {"date": "2021-02-26", "close": 46.67, "volume": 1907745.0}, {"date": "2021-03-01", "close": 48.26, "volume": 1452825.0}, {"date": "2021-03-02", "close": 47.92, "volume": 1179225.0}, {"date": "2021-03-03", "close": 47.93, "volume": 1532821.0}, {"date": "2021-03-04", "close": 46.44, "volume": 2222046.0}, {"date": "2021-03-05", "close": 47.7, "volume": 1438519.0}, {"date": "2021-03-08", "close": 52.39, "volume": 4831582.0}, {"date": "2021-03-09", "close": 53.57, "volume": 2814107.0}, {"date": "2021-03-10", "close": 53.86, "volume": 2404867.0}, {"date": "2021-03-11", "close": 54.26, "volume": 1818323.0}, {"date": "2021-03-12", "close": 54.06, "volume": 1420392.0}, {"date": "2021-03-15", "close": 56.64, "volume": 1817395.0}, {"date": "2021-03-16", "close": 55.65, "volume": 1962046.0}, {"date": "2021-03-17", "close": 56.34, "volume": 1761569.0}, {"date": "2021-03-18", "close": 55.54, "volume": 2955488.0}, {"date": "2021-03-19", "close": 55.19, "volume": 2178093.0}, {"date": "2021-03-22", "close": 53.29, "volume": 2331759.0}, {"date": "2021-03-23", "close": 49.43, "volume": 3446562.0}, {"date": "2021-03-24", "close": 48.15, "volume": 2671771.0}, {"date": "2021-03-25", "close": 49.3, "volume": 2807528.0}, {"date": "2021-03-26", "close": 50.18, "volume": 2186384.0}, {"date": "2021-03-29", "close": 47.31, "volume": 2073241.0}, {"date": "2021-03-30", "close": 49.83, "volume": 1680847.0}, {"date": "2021-03-31", "close": 51.0, "volume": 1840417.0}, {"date": "2021-04-01", "close": 49.38, "volume": 2238248.0}, {"date": "2021-04-05", "close": 50.2, "volume": 1901290.0}, {"date": "2021-04-06", "close": 50.4, "volume": 1432546.0}, {"date": "2021-04-07", "close": 50.74, "volume": 1461465.0}, {"date": "2021-04-08", "close": 52.18, "volume": 2890562.0}, {"date": "2021-04-09", "close": 53.53, "volume": 1648767.0}, {"date": "2021-04-12", "close": 53.9, "volume": 1214926.0}, {"date": "2021-04-13", "close": 52.82, "volume": 2459181.0}, {"date": "2021-04-14", "close": 52.51, "volume": 868568.0}, {"date": "2021-04-15", "close": 53.6, "volume": 2050845.0}, {"date": "2021-04-16", "close": 53.83, "volume": 1580043.0}, {"date": "2021-04-19", "close": 52.18, "volume": 1361935.0}, {"date": "2021-04-20", "close": 50.63, "volume": 1423377.0}, {"date": "2021-04-21", "close": 52.36, "volume": 2834848.0}, {"date": "2021-04-22", "close": 52.54, "volume": 1983551.0}, {"date": "2021-04-23", "close": 53.8, "volume": 921240.0}, {"date": "2021-04-26", "close": 52.82, "volume": 978867.0}, {"date": "2021-04-27", "close": 55.31, "volume": 2281407.0}, {"date": "2021-04-28", "close": 55.28, "volume": 1023232.0}, {"date": "2021-04-29", "close": 55.37, "volume": 1200941.0}, {"date": "2021-04-30", "close": 55.08, "volume": 1108149.0}, {"date": "2021-05-03", "close": 57.41, "volume": 1890964.0}, {"date": "2021-05-04", "close": 57.56, "volume": 1510828.0}, {"date": "2021-05-05", "close": 58.74, "volume": 1012154.0}, {"date": "2021-05-06", "close": 57.53, "volume": 1054991.0}, {"date": "2021-05-07", "close": 59.5, "volume": 1208416.0}, {"date": "2021-05-10", "close": 56.75, "volume": 1248055.0}, {"date": "2021-05-11", "close": 55.58, "volume": 1662335.0}, {"date": "2021-05-12", "close": 52.66, "volume": 1886982.0}, {"date": "2021-05-13", "close": 53.68, "volume": 1609274.0}, {"date": "2021-05-14", "close": 56.86, "volume": 1711310.0}, {"date": "2021-05-17", "close": 57.88, "volume": 1794784.0}, {"date": "2021-05-18", "close": 56.79, "volume": 2036082.0}, {"date": "2021-05-19", "close": 55.07, "volume": 1680409.0}, {"date": "2021-05-20", "close": 53.61, "volume": 4068983.0}, {"date": "2021-05-21", "close": 52.34, "volume": 2594634.0}, {"date": "2021-05-24", "close": 53.15, "volume": 3080880.0}, {"date": "2021-05-25", "close": 52.94, "volume": 3545949.0}, {"date": "2021-05-26", "close": 54.6, "volume": 5089231.0}, {"date": "2021-05-27", "close": 56.41, "volume": 2524965.0}, {"date": "2021-05-28", "close": 56.71, "volume": 2302077.0}, {"date": "2021-06-01", "close": 56.27, "volume": 1583663.0}, {"date": "2021-06-02", "close": 54.52, "volume": 2702741.0}, {"date": "2021-06-03", "close": 53.69, "volume": 1593318.0}, {"date": "2021-06-04", "close": 53.85, "volume": 1765624.0}, {"date": "2021-06-07", "close": 54.93, "volume": 1091616.0}, {"date": "2021-06-08", "close": 55.85, "volume": 1306298.0}, {"date": "2021-06-09", "close": 54.55, "volume": 1107587.0}, {"date": "2021-06-10", "close": 53.26, "volume": 1688268.0}, {"date": "2021-06-11", "close": 55.9, "volume": 1278557.0}, {"date": "2021-06-14", "close": 54.44, "volume": 1842749.0}, {"date": "2021-06-15", "close": 54.83, "volume": 1092835.0}, {"date": "2021-06-16", "close": 55.32, "volume": 1487340.0}, {"date": "2021-06-17", "close": 53.59, "volume": 1383943.0}, {"date": "2021-06-18", "close": 52.27, "volume": 3109290.0}, {"date": "2021-06-21", "close": 53.34, "volume": 1228524.0}, {"date": "2021-06-22", "close": 54.11, "volume": 1286052.0}, {"date": "2021-06-23", "close": 54.54, "volume": 686857.0}, {"date": "2021-06-24", "close": 55.52, "volume": 1096547.0}, {"date": "2021-06-25", "close": 56.26, "volume": 2188691.0}, {"date": "2021-06-28", "close": 54.57, "volume": 1830002.0}, {"date": "2021-06-29", "close": 54.23, "volume": 3333874.0}, {"date": "2021-06-30", "close": 57.19, "volume": 2275854.0}, {"date": "2021-07-01", "close": 56.61, "volume": 1552531.0}, {"date": "2021-07-02", "close": 56.22, "volume": 1192525.0}, {"date": "2021-07-06", "close": 54.8, "volume": 1410565.0}, {"date": "2021-07-07", "close": 53.04, "volume": 1247514.0}, {"date": "2021-07-08", "close": 52.34, "volume": 1940171.0}, {"date": "2021-07-09", "close": 54.84, "volume": 1277152.0}, {"date": "2021-07-12", "close": 54.28, "volume": 1378857.0}, {"date": "2021-07-13", "close": 53.11, "volume": 963922.0}, {"date": "2021-07-14", "close": 51.67, "volume": 1263182.0}, {"date": "2021-07-15", "close": 50.2, "volume": 2522564.0}, {"date": "2021-07-16", "close": 47.94, "volume": 1867260.0}, {"date": "2021-07-19", "close": 46.61, "volume": 2168614.0}, {"date": "2021-07-20", "close": 49.65, "volume": 1812906.0}, {"date": "2021-07-21", "close": 51.43, "volume": 1441803.0}, {"date": "2021-07-22", "close": 49.76, "volume": 1254449.0}, {"date": "2021-07-23", "close": 50.0, "volume": 962102.0}, {"date": "2021-07-26", "close": 51.1, "volume": 1122178.0}, {"date": "2021-07-27", "close": 50.14, "volume": 1707769.0}, {"date": "2021-07-28", "close": 49.42, "volume": 1739152.0}, {"date": "2021-07-29", "close": 50.05, "volume": 2228236.0}, {"date": "2021-07-30", "close": 56.31, "volume": 6616698.0}, {"date": "2021-08-02", "close": 57.18, "volume": 3530003.0}, {"date": "2021-08-03", "close": 59.4, "volume": 2175878.0}, {"date": "2021-08-04", "close": 58.35, "volume": 2152413.0}, {"date": "2021-08-05", "close": 58.6, "volume": 1111279.0}, {"date": "2021-08-06", "close": 59.14, "volume": 1143092.0}, {"date": "2021-08-09", "close": 58.33, "volume": 1124698.0}, {"date": "2021-08-10", "close": 59.86, "volume": 1082238.0}, {"date": "2021-08-11", "close": 59.89, "volume": 1016550.0}, {"date": "2021-08-12", "close": 60.38, "volume": 1338286.0}, {"date": "2021-08-13", "close": 59.24, "volume": 709626.0}, {"date": "2021-08-16", "close": 57.85, "volume": 1715325.0}, {"date": "2021-08-17", "close": 55.25, "volume": 1950735.0}, {"date": "2021-08-18", "close": 55.36, "volume": 1517316.0}, {"date": "2021-08-19", "close": 52.99, "volume": 3210848.0}, {"date": "2021-08-20", "close": 54.33, "volume": 1888233.0}, {"date": "2021-08-23", "close": 57.04, "volume": 2175668.0}, {"date": "2021-08-24", "close": 60.55, "volume": 3190481.0}, {"date": "2021-08-25", "close": 59.95, "volume": 1543158.0}, {"date": "2021-08-26", "close": 57.55, "volume": 2020848.0}, {"date": "2021-08-27", "close": 58.39, "volume": 1369254.0}, {"date": "2021-08-30", "close": 56.93, "volume": 1299131.0}, {"date": "2021-08-31", "close": 56.51, "volume": 1924378.0}, {"date": "2021-09-01", "close": 57.15, "volume": 1205105.0}, {"date": "2021-09-02", "close": 56.9, "volume": 1158239.0}, {"date": "2021-09-03", "close": 56.71, "volume": 1241500.0}, {"date": "2021-09-07", "close": 56.86, "volume": 1493238.0}, {"date": "2021-09-08", "close": 55.46, "volume": 1730141.0}, {"date": "2021-09-09", "close": 55.89, "volume": 1527839.0}, {"date": "2021-09-10", "close": 54.05, "volume": 1251871.0}, {"date": "2021-09-13", "close": 53.99, "volume": 2603257.0}, {"date": "2021-09-14", "close": 52.88, "volume": 957571.0}, {"date": "2021-09-15", "close": 51.79, "volume": 1789927.0}, {"date": "2021-09-16", "close": 52.8, "volume": 1354495.0}, {"date": "2021-09-17", "close": 52.64, "volume": 2337865.0}, {"date": "2021-09-20", "close": 50.94, "volume": 2166348.0}, {"date": "2021-09-21", "close": 50.98, "volume": 1087943.0}, {"date": "2021-09-22", "close": 52.52, "volume": 1118456.0}, {"date": "2021-09-23", "close": 53.9, "volume": 1095795.0}, {"date": "2021-09-24", "close": 52.56, "volume": 2244024.0}, {"date": "2021-09-27", "close": 53.0, "volume": 1141081.0}, {"date": "2021-09-28", "close": 52.51, "volume": 973208.0}, {"date": "2021-09-29", "close": 51.21, "volume": 856154.0}, {"date": "2021-09-30", "close": 48.41, "volume": 1941252.0}, {"date": "2021-10-01", "close": 49.83, "volume": 1608640.0}, {"date": "2021-10-04", "close": 49.87, "volume": 1424808.0}, {"date": "2021-10-05", "close": 50.04, "volume": 1492965.0}, {"date": "2021-10-06", "close": 48.46, "volume": 1882113.0}, {"date": "2021-10-07", "close": 50.95, "volume": 1479226.0}, {"date": "2021-10-08", "close": 49.71, "volume": 1032785.0}, {"date": "2021-10-11", "close": 49.41, "volume": 957134.0}, {"date": "2021-10-12", "close": 50.95, "volume": 2173396.0}, {"date": "2021-10-13", "close": 51.92, "volume": 1638953.0}, {"date": "2021-10-14", "close": 51.75, "volume": 1633123.0}, {"date": "2021-10-15", "close": 52.45, "volume": 1188494.0}, {"date": "2021-10-18", "close": 52.29, "volume": 1243710.0}, {"date": "2021-10-19", "close": 51.3, "volume": 1056760.0}, {"date": "2021-10-20", "close": 51.76, "volume": 777923.0}, {"date": "2021-10-21", "close": 52.61, "volume": 1187964.0}, {"date": "2021-10-22", "close": 52.49, "volume": 842613.0}, {"date": "2021-10-25", "close": 53.09, "volume": 705494.0}, {"date": "2021-10-26", "close": 54.47, "volume": 2191631.0}, {"date": "2021-10-27", "close": 52.66, "volume": 1121503.0}, {"date": "2021-10-28", "close": 53.83, "volume": 796061.0}, {"date": "2021-10-29", "close": 53.24, "volume": 958115.0}, {"date": "2021-11-01", "close": 55.56, "volume": 1356956.0}, {"date": "2021-11-02", "close": 55.53, "volume": 2898805.0}, {"date": "2021-11-03", "close": 64.25, "volume": 6754240.0}, {"date": "2021-11-04", "close": 66.56, "volume": 4757435.0}, {"date": "2021-11-05", "close": 65.31, "volume": 2483149.0}, {"date": "2021-11-08", "close": 64.73, "volume": 1877287.0}, {"date": "2021-11-09", "close": 64.41, "volume": 1142162.0}, {"date": "2021-11-10", "close": 63.26, "volume": 1016713.0}, {"date": "2021-11-11", "close": 64.2, "volume": 1455057.0}, {"date": "2021-11-12", "close": 63.34, "volume": 689238.0}, {"date": "2021-11-15", "close": 64.06, "volume": 703451.0}, {"date": "2021-11-16", "close": 65.37, "volume": 2222729.0}, {"date": "2021-11-17", "close": 63.53, "volume": 1813371.0}, {"date": "2021-11-18", "close": 64.41, "volume": 1171920.0}, {"date": "2021-11-19", "close": 62.59, "volume": 1883670.0}, {"date": "2021-11-22", "close": 64.02, "volume": 1955614.0}, {"date": "2021-11-23", "close": 64.06, "volume": 1585653.0}, {"date": "2021-11-24", "close": 63.74, "volume": 1428708.0}, {"date": "2021-11-26", "close": 61.55, "volume": 2661782.0}, {"date": "2021-11-29", "close": 60.23, "volume": 2158240.0}, {"date": "2021-11-30", "close": 59.22, "volume": 2593322.0}, {"date": "2021-12-01", "close": 58.97, "volume": 1646884.0}, {"date": "2021-12-02", "close": 63.05, "volume": 2783166.0}, {"date": "2021-12-03", "close": 61.5, "volume": 1743788.0}, {"date": "2021-12-06", "close": 63.69, "volume": 1874363.0}, {"date": "2021-12-07", "close": 66.69, "volume": 1414251.0}, {"date": "2021-12-08", "close": 65.92, "volume": 1066733.0}, {"date": "2021-12-09", "close": 66.01, "volume": 1580777.0}, {"date": "2021-12-10", "close": 65.58, "volume": 834167.0}, {"date": "2021-12-13", "close": 62.49, "volume": 1560948.0}, {"date": "2021-12-14", "close": 63.07, "volume": 1680831.0}, {"date": "2021-12-15", "close": 63.26, "volume": 1520146.0}, {"date": "2021-12-16", "close": 61.26, "volume": 1365539.0}, {"date": "2021-12-17", "close": 61.47, "volume": 3122033.0}, {"date": "2021-12-20", "close": 58.67, "volume": 1839712.0}, {"date": "2021-12-21", "close": 61.0, "volume": 1058971.0}, {"date": "2021-12-22", "close": 61.42, "volume": 699723.0}, {"date": "2021-12-23", "close": 61.69, "volume": 778714.0}, {"date": "2021-12-27", "close": 63.36, "volume": 1045175.0}, {"date": "2021-12-28", "close": 63.04, "volume": 685422.0}, {"date": "2021-12-29", "close": 64.01, "volume": 528275.0}, {"date": "2021-12-30", "close": 64.46, "volume": 849122.0}, {"date": "2021-12-31", "close": 64.91, "volume": 772796.0}, {"date": "2022-01-03", "close": 66.04, "volume": 1028932.0}, {"date": "2022-01-04", "close": 67.16, "volume": 1018302.0}, {"date": "2022-01-05", "close": 65.33, "volume": 1013599.0}, {"date": "2022-01-06", "close": 65.6, "volume": 797348.0}, {"date": "2022-01-07", "close": 61.84, "volume": 1430220.0}, {"date": "2022-01-10", "close": 58.42, "volume": 2559429.0}, {"date": "2022-01-11", "close": 60.39, "volume": 1262324.0}, {"date": "2022-01-12", "close": 60.03, "volume": 859227.0}, {"date": "2022-01-13", "close": 60.99, "volume": 1341313.0}, {"date": "2022-01-14", "close": 58.07, "volume": 1923987.0}, {"date": "2022-01-18", "close": 57.08, "volume": 1382047.0}, {"date": "2022-01-19", "close": 56.5, "volume": 1482688.0}, {"date": "2022-01-20", "close": 54.31, "volume": 1905196.0}, {"date": "2022-01-21", "close": 53.61, "volume": 1792886.0}, {"date": "2022-01-24", "close": 56.29, "volume": 2643453.0}, {"date": "2022-01-25", "close": 56.64, "volume": 2064716.0}, {"date": "2022-01-26", "close": 54.68, "volume": 2687051.0}, {"date": "2022-01-27", "close": 55.8, "volume": 2730995.0}, {"date": "2022-01-28", "close": 57.07, "volume": 1877739.0}, {"date": "2022-01-31", "close": 60.07, "volume": 2724212.0}, {"date": "2022-02-01", "close": 61.49, "volume": 3122783.0}, {"date": "2022-02-02", "close": 66.3, "volume": 5959980.0}, {"date": "2022-02-03", "close": 64.5, "volume": 3226398.0}, {"date": "2022-02-04", "close": 65.15, "volume": 2823433.0}, {"date": "2022-02-07", "close": 64.83, "volume": 1857619.0}, {"date": "2022-02-08", "close": 68.32, "volume": 3201265.0}, {"date": "2022-02-09", "close": 69.96, "volume": 1953072.0}, {"date": "2022-02-10", "close": 70.0, "volume": 2456982.0}, {"date": "2022-02-11", "close": 67.12, "volume": 2152960.0}, {"date": "2022-02-14", "close": 66.8, "volume": 2158020.0}, {"date": "2022-02-15", "close": 69.94, "volume": 2015265.0}, {"date": "2022-02-16", "close": 70.76, "volume": 902659.0}, {"date": "2022-02-17", "close": 68.14, "volume": 1708040.0}, {"date": "2022-02-18", "close": 67.81, "volume": 1574643.0}, {"date": "2022-02-22", "close": 67.27, "volume": 2454325.0}, {"date": "2022-02-23", "close": 67.0, "volume": 2601727.0}, {"date": "2022-02-24", "close": 66.03, "volume": 4247967.0}, {"date": "2022-02-25", "close": 68.97, "volume": 1805508.0}, {"date": "2022-02-28", "close": 67.74, "volume": 2584250.0}, {"date": "2022-03-01", "close": 66.47, "volume": 7048665.0}, {"date": "2022-03-02", "close": 69.18, "volume": 3315303.0}, {"date": "2022-03-03", "close": 64.4, "volume": 2537045.0}, {"date": "2022-03-04", "close": 54.54, "volume": 7336022.0}, {"date": "2022-03-07", "close": 46.16, "volume": 9512484.0}, {"date": "2022-03-08", "close": 46.59, "volume": 6832835.0}, {"date": "2022-03-09", "close": 50.39, "volume": 7827730.0}, {"date": "2022-03-10", "close": 50.2, "volume": 3014792.0}, {"date": "2022-03-11", "close": 49.32, "volume": 2377202.0}, {"date": "2022-03-14", "close": 49.29, "volume": 2158695.0}, {"date": "2022-03-15", "close": 50.16, "volume": 2780989.0}, {"date": "2022-03-16", "close": 54.7, "volume": 3320551.0}, {"date": "2022-03-17", "close": 55.32, "volume": 1830282.0}, {"date": "2022-03-18", "close": 55.56, "volume": 3110933.0}, {"date": "2022-03-21", "close": 54.52, "volume": 1179733.0}, {"date": "2022-03-22", "close": 54.85, "volume": 1338963.0}, {"date": "2022-03-23", "close": 53.67, "volume": 1393980.0}, {"date": "2022-03-24", "close": 53.41, "volume": 1318852.0}, {"date": "2022-03-25", "close": 53.88, "volume": 1157739.0}, {"date": "2022-03-28", "close": 53.77, "volume": 1374306.0}, {"date": "2022-03-29", "close": 56.86, "volume": 2108301.0}, {"date": "2022-03-30", "close": 54.49, "volume": 1327239.0}, {"date": "2022-03-31", "close": 51.39, "volume": 1712869.0}, {"date": "2022-04-01", "close": 50.99, "volume": 1578607.0}, {"date": "2022-04-04", "close": 50.71, "volume": 2659554.0}, {"date": "2022-04-05", "close": 49.3, "volume": 1513810.0}, {"date": "2022-04-06", "close": 48.02, "volume": 1741079.0}, {"date": "2022-04-07", "close": 47.69, "volume": 2339315.0}, {"date": "2022-04-08", "close": 47.86, "volume": 2122020.0}, {"date": "2022-04-11", "close": 48.64, "volume": 1876759.0}, {"date": "2022-04-12", "close": 49.65, "volume": 2419780.0}, {"date": "2022-04-13", "close": 50.71, "volume": 1735258.0}, {"date": "2022-04-14", "close": 49.8, "volume": 1526869.0}, {"date": "2022-04-18", "close": 49.81, "volume": 1112818.0}, {"date": "2022-04-19", "close": 52.14, "volume": 1239155.0}, {"date": "2022-04-20", "close": 52.07, "volume": 1320088.0}, {"date": "2022-04-21", "close": 50.69, "volume": 1591645.0}, {"date": "2022-04-22", "close": 48.54, "volume": 1450309.0}, {"date": "2022-04-25", "close": 48.65, "volume": 2039067.0}, {"date": "2022-04-26", "close": 46.48, "volume": 1843884.0}, {"date": "2022-04-27", "close": 47.43, "volume": 1899909.0}, {"date": "2022-04-28", "close": 48.88, "volume": 1282344.0}, {"date": "2022-04-29", "close": 47.7, "volume": 1316349.0}, {"date": "2022-05-02", "close": 48.97, "volume": 1662478.0}, {"date": "2022-05-03", "close": 48.2, "volume": 1586231.0}, {"date": "2022-05-04", "close": 48.54, "volume": 2855299.0}, {"date": "2022-05-05", "close": 44.98, "volume": 2351892.0}, {"date": "2022-05-06", "close": 44.12, "volume": 2384649.0}, {"date": "2022-05-09", "close": 41.39, "volume": 2790446.0}, {"date": "2022-05-10", "close": 41.11, "volume": 3522285.0}, {"date": "2022-05-11", "close": 37.31, "volume": 5162990.0}, {"date": "2022-05-12", "close": 40.73, "volume": 4596159.0}, {"date": "2022-05-13", "close": 43.0, "volume": 2546389.0}, {"date": "2022-05-16", "close": 43.19, "volume": 1562501.0}, {"date": "2022-05-17", "close": 45.09, "volume": 3135930.0}, {"date": "2022-05-18", "close": 42.5, "volume": 2815096.0}, {"date": "2022-05-19", "close": 42.65, "volume": 2776413.0}, {"date": "2022-05-20", "close": 41.68, "volume": 2032707.0}, {"date": "2022-05-23", "close": 42.14, "volume": 2201879.0}, {"date": "2022-05-24", "close": 39.16, "volume": 2867530.0}, {"date": "2022-05-25", "close": 42.89, "volume": 3354317.0}, {"date": "2022-05-26", "close": 45.88, "volume": 2806447.0}, {"date": "2022-05-27", "close": 47.57, "volume": 2420754.0}, {"date": "2022-05-31", "close": 48.74, "volume": 4138455.0}, {"date": "2022-06-01", "close": 49.27, "volume": 5096153.0}, {"date": "2022-06-02", "close": 49.05, "volume": 2684610.0}, {"date": "2022-06-03", "close": 49.7, "volume": 2745161.0}, {"date": "2022-06-06", "close": 51.07, "volume": 3326674.0}, {"date": "2022-06-07", "close": 52.13, "volume": 2976994.0}, {"date": "2022-06-08", "close": 51.66, "volume": 2347336.0}, {"date": "2022-06-09", "close": 50.4, "volume": 2737717.0}, {"date": "2022-06-10", "close": 48.25, "volume": 3377069.0}, {"date": "2022-06-13", "close": 45.68, "volume": 4281465.0}, {"date": "2022-06-14", "close": 46.38, "volume": 3773728.0}, {"date": "2022-06-15", "close": 47.41, "volume": 5317517.0}, {"date": "2022-06-16", "close": 43.67, "volume": 3335618.0}, {"date": "2022-06-17", "close": 45.0, "volume": 2687323.0}, {"date": "2022-06-21", "close": 44.87, "volume": 2608547.0}, {"date": "2022-06-22", "close": 43.76, "volume": 2350156.0}, {"date": "2022-06-23", "close": 44.11, "volume": 2391654.0}, {"date": "2022-06-24", "close": 46.02, "volume": 3171649.0}, {"date": "2022-06-27", "close": 44.71, "volume": 2433759.0}, {"date": "2022-06-28", "close": 44.25, "volume": 1109816.0}, {"date": "2022-06-29", "close": 42.05, "volume": 1939827.0}, {"date": "2022-06-30", "close": 41.01, "volume": 1979362.0}, {"date": "2022-07-01", "close": 41.23, "volume": 1775059.0}, {"date": "2022-07-05", "close": 41.96, "volume": 2336279.0}, {"date": "2022-07-06", "close": 41.58, "volume": 1786222.0}, {"date": "2022-07-07", "close": 43.12, "volume": 1879561.0}, {"date": "2022-07-08", "close": 43.04, "volume": 1273594.0}, {"date": "2022-07-11", "close": 41.71, "volume": 1266742.0}, {"date": "2022-07-12", "close": 42.77, "volume": 1908869.0}, {"date": "2022-07-13", "close": 42.63, "volume": 1964015.0}, {"date": "2022-07-14", "close": 41.94, "volume": 2219100.0}, {"date": "2022-07-15", "close": 42.71, "volume": 1752831.0}, {"date": "2022-07-18", "close": 43.58, "volume": 2767336.0}, {"date": "2022-07-19", "close": 46.29, "volume": 2644163.0}, {"date": "2022-07-20", "close": 48.18, "volume": 3861120.0}, {"date": "2022-07-21", "close": 48.41, "volume": 1920426.0}, {"date": "2022-07-22", "close": 47.73, "volume": 1991577.0}, {"date": "2022-07-25", "close": 48.42, "volume": 1404105.0}, {"date": "2022-07-26", "close": 46.11, "volume": 1982510.0}, {"date": "2022-07-27", "close": 48.34, "volume": 1421982.0}, {"date": "2022-07-28", "close": 48.63, "volume": 2184332.0}, {"date": "2022-07-29", "close": 48.68, "volume": 1916493.0}, {"date": "2022-08-01", "close": 49.09, "volume": 1402530.0}, {"date": "2022-08-02", "close": 47.96, "volume": 1646500.0}, {"date": "2022-08-03", "close": 49.4, "volume": 1058071.0}, {"date": "2022-08-04", "close": 49.33, "volume": 1052415.0}, {"date": "2022-08-05", "close": 49.6, "volume": 1139799.0}, {"date": "2022-08-08", "close": 50.99, "volume": 2401076.0}, {"date": "2022-08-09", "close": 48.59, "volume": 2713664.0}, {"date": "2022-08-10", "close": 50.05, "volume": 2080806.0}, {"date": "2022-08-11", "close": 50.8, "volume": 1692618.0}, {"date": "2022-08-12", "close": 51.6, "volume": 1485231.0}, {"date": "2022-08-15", "close": 51.98, "volume": 1426474.0}, {"date": "2022-08-16", "close": 53.46, "volume": 2378165.0}, {"date": "2022-08-17", "close": 53.8, "volume": 3089193.0}, {"date": "2022-08-18", "close": 53.85, "volume": 1356927.0}, {"date": "2022-08-19", "close": 51.9, "volume": 1690967.0}, {"date": "2022-08-22", "close": 49.82, "volume": 2144168.0}, {"date": "2022-08-23", "close": 50.49, "volume": 1624339.0}, {"date": "2022-08-24", "close": 50.76, "volume": 1329135.0}, {"date": "2022-08-25", "close": 51.83, "volume": 1460331.0}, {"date": "2022-08-26", "close": 49.39, "volume": 1597497.0}, {"date": "2022-08-29", "close": 49.08, "volume": 1435031.0}, {"date": "2022-08-30", "close": 49.15, "volume": 1731356.0}, {"date": "2022-08-31", "close": 47.18, "volume": 2335988.0}, {"date": "2022-09-01", "close": 47.5, "volume": 2427718.0}, {"date": "2022-09-02", "close": 47.79, "volume": 2120486.0}, {"date": "2022-09-06", "close": 46.2, "volume": 2219231.0}, {"date": "2022-09-07", "close": 47.92, "volume": 1665049.0}, {"date": "2022-09-08", "close": 48.29, "volume": 1726448.0}, {"date": "2022-09-09", "close": 49.77, "volume": 2002209.0}, {"date": "2022-09-12", "close": 50.82, "volume": 2527600.0}, {"date": "2022-09-13", "close": 48.0, "volume": 2624485.0}, {"date": "2022-09-14", "close": 46.36, "volume": 2127728.0}, {"date": "2022-09-15", "close": 46.13, "volume": 1603526.0}, {"date": "2022-09-16", "close": 44.49, "volume": 5879863.0}, {"date": "2022-09-19", "close": 45.21, "volume": 1721099.0}, {"date": "2022-09-20", "close": 43.86, "volume": 1608415.0}, {"date": "2022-09-21", "close": 43.37, "volume": 1161451.0}, {"date": "2022-09-22", "close": 42.27, "volume": 1429184.0}, {"date": "2022-09-23", "close": 40.19, "volume": 2389576.0}, {"date": "2022-09-26", "close": 38.66, "volume": 2527715.0}, {"date": "2022-09-27", "close": 38.75, "volume": 1980931.0}, {"date": "2022-09-28", "close": 39.77, "volume": 1253711.0}, {"date": "2022-09-29", "close": 39.2, "volume": 1470616.0}, {"date": "2022-09-30", "close": 38.44, "volume": 2143006.0}, {"date": "2022-10-03", "close": 40.12, "volume": 1619864.0}, {"date": "2022-10-04", "close": 43.31, "volume": 1887656.0}, {"date": "2022-10-05", "close": 43.9, "volume": 1557515.0}, {"date": "2022-10-06", "close": 43.6, "volume": 875270.0}, {"date": "2022-10-07", "close": 42.0, "volume": 1480512.0}, {"date": "2022-10-10", "close": 41.22, "volume": 1313525.0}, {"date": "2022-10-11", "close": 42.15, "volume": 1980322.0}, {"date": "2022-10-12", "close": 42.22, "volume": 936813.0}, {"date": "2022-10-13", "close": 41.94, "volume": 1549059.0}, {"date": "2022-10-14", "close": 41.19, "volume": 952173.0}, {"date": "2022-10-17", "close": 43.27, "volume": 2284378.0}, {"date": "2022-10-18", "close": 44.27, "volume": 2489777.0}, {"date": "2022-10-19", "close": 42.77, "volume": 1858431.0}, {"date": "2022-10-20", "close": 42.5, "volume": 1683921.0}, {"date": "2022-10-21", "close": 43.99, "volume": 1419088.0}, {"date": "2022-10-24", "close": 43.19, "volume": 2788118.0}, {"date": "2022-10-25", "close": 45.58, "volume": 3009390.0}, {"date": "2022-10-26", "close": 45.53, "volume": 1189131.0}, {"date": "2022-10-27", "close": 45.6, "volume": 975009.0}, {"date": "2022-10-28", "close": 46.13, "volume": 1054791.0}, {"date": "2022-10-31", "close": 45.68, "volume": 1272936.0}, {"date": "2022-11-01", "close": 46.5, "volume": 1052816.0}, {"date": "2022-11-02", "close": 44.28, "volume": 1474776.0}, {"date": "2022-11-03", "close": 44.52, "volume": 1580283.0}, {"date": "2022-11-04", "close": 47.65, "volume": 2689435.0}, {"date": "2022-11-07", "close": 47.01, "volume": 1485473.0}, {"date": "2022-11-08", "close": 46.93, "volume": 3615532.0}, {"date": "2022-11-09", "close": 44.86, "volume": 4652801.0}, {"date": "2022-11-10", "close": 49.05, "volume": 2833413.0}, {"date": "2022-11-11", "close": 53.76, "volume": 3529978.0}, {"date": "2022-11-14", "close": 52.05, "volume": 1895748.0}, {"date": "2022-11-15", "close": 54.01, "volume": 2309931.0}, {"date": "2022-11-16", "close": 52.57, "volume": 1623620.0}, {"date": "2022-11-17", "close": 53.29, "volume": 1243283.0}, {"date": "2022-11-18", "close": 52.58, "volume": 1462937.0}, {"date": "2022-11-21", "close": 51.5, "volume": 1208588.0}, {"date": "2022-11-22", "close": 53.29, "volume": 1678920.0}, {"date": "2022-11-23", "close": 53.43, "volume": 1212446.0}, {"date": "2022-11-25", "close": 53.3, "volume": 599925.0}, {"date": "2022-11-28", "close": 54.08, "volume": 1839605.0}, {"date": "2022-11-29", "close": 55.83, "volume": 1654198.0}, {"date": "2022-11-30", "close": 57.35, "volume": 2289835.0}, {"date": "2022-12-01", "close": 58.7, "volume": 2494772.0}, {"date": "2022-12-02", "close": 59.08, "volume": 2285021.0}, {"date": "2022-12-05", "close": 58.29, "volume": 1986490.0}, {"date": "2022-12-06", "close": 57.9, "volume": 1916628.0}, {"date": "2022-12-07", "close": 57.45, "volume": 1733358.0}, {"date": "2022-12-08", "close": 58.88, "volume": 1696941.0}, {"date": "2022-12-09", "close": 57.01, "volume": 1852787.0}, {"date": "2022-12-12", "close": 58.03, "volume": 2076357.0}, {"date": "2022-12-13", "close": 58.64, "volume": 2083938.0}, {"date": "2022-12-14", "close": 58.78, "volume": 1835828.0}, {"date": "2022-12-15", "close": 58.23, "volume": 2728347.0}, {"date": "2022-12-16", "close": 57.37, "volume": 5281730.0}, {"date": "2022-12-19", "close": 55.75, "volume": 2133517.0}, {"date": "2022-12-20", "close": 55.42, "volume": 1102097.0}, {"date": "2022-12-21", "close": 57.15, "volume": 1322516.0}, {"date": "2022-12-22", "close": 55.96, "volume": 1151513.0}, {"date": "2022-12-23", "close": 55.7, "volume": 801566.0}, {"date": "2022-12-27", "close": 56.43, "volume": 813685.0}, {"date": "2022-12-28", "close": 55.57, "volume": 1287402.0}, {"date": "2022-12-29", "close": 57.2, "volume": 1211230.0}, {"date": "2022-12-30", "close": 57.32, "volume": 978721.0}, {"date": "2023-01-03", "close": 57.77, "volume": 1607844.0}, {"date": "2023-01-04", "close": 60.07, "volume": 1825141.0}, {"date": "2023-01-05", "close": 60.07, "volume": 1368431.0}, {"date": "2023-01-06", "close": 61.4, "volume": 1288645.0}, {"date": "2023-01-09", "close": 61.27, "volume": 1970607.0}, {"date": "2023-01-10", "close": 62.24, "volume": 1080632.0}, {"date": "2023-01-11", "close": 63.2, "volume": 1420159.0}, {"date": "2023-01-12", "close": 63.73, "volume": 1089246.0}, {"date": "2023-01-13", "close": 64.23, "volume": 1046310.0}, {"date": "2023-01-17", "close": 63.36, "volume": 1304113.0}, {"date": "2023-01-18", "close": 63.36, "volume": 1091167.0}, {"date": "2023-01-19", "close": 61.54, "volume": 1255740.0}, {"date": "2023-01-20", "close": 63.17, "volume": 1049898.0}, {"date": "2023-01-23", "close": 64.41, "volume": 1616783.0}, {"date": "2023-01-24", "close": 64.02, "volume": 1115261.0}, {"date": "2023-01-25", "close": 63.67, "volume": 1237084.0}, {"date": "2023-01-26", "close": 64.15, "volume": 1258143.0}, {"date": "2023-01-27", "close": 64.64, "volume": 1142020.0}, {"date": "2023-01-30", "close": 64.41, "volume": 1332415.0}, {"date": "2023-01-31", "close": 66.49, "volume": 2036292.0}, {"date": "2023-02-01", "close": 68.38, "volume": 1580209.0}, {"date": "2023-02-02", "close": 68.03, "volume": 1674658.0}, {"date": "2023-02-03", "close": 67.96, "volume": 1487619.0}, {"date": "2023-02-06", "close": 66.11, "volume": 1563003.0}, {"date": "2023-02-07", "close": 66.36, "volume": 1928561.0}, {"date": "2023-02-08", "close": 50.71, "volume": 21846450.0}, {"date": "2023-02-09", "close": 49.44, "volume": 8136545.0}, {"date": "2023-02-10", "close": 49.85, "volume": 4363917.0}, {"date": "2023-02-13", "close": 51.21, "volume": 3915753.0}, {"date": "2023-02-14", "close": 51.2, "volume": 3112574.0}, {"date": "2023-02-15", "close": 51.24, "volume": 2443109.0}, {"date": "2023-02-16", "close": 50.39, "volume": 2801187.0}, {"date": "2023-02-17", "close": 50.32, "volume": 2496182.0}, {"date": "2023-02-21", "close": 48.31, "volume": 2489264.0}, {"date": "2023-02-22", "close": 49.48, "volume": 1862848.0}, {"date": "2023-02-23", "close": 50.05, "volume": 2014353.0}, {"date": "2023-02-24", "close": 50.21, "volume": 2114131.0}, {"date": "2023-02-27", "close": 49.99, "volume": 2234142.0}, {"date": "2023-02-28", "close": 49.57, "volume": 2782078.0}, {"date": "2023-03-01", "close": 49.27, "volume": 3035677.0}, {"date": "2023-03-02", "close": 49.77, "volume": 1942814.0}, {"date": "2023-03-03", "close": 49.78, "volume": 2209162.0}, {"date": "2023-03-06", "close": 48.09, "volume": 3981863.0}, {"date": "2023-03-07", "close": 47.27, "volume": 3403415.0}, {"date": "2023-03-08", "close": 46.4, "volume": 3218113.0}, {"date": "2023-03-09", "close": 44.23, "volume": 4283556.0}, {"date": "2023-03-10", "close": 42.88, "volume": 4996248.0}, {"date": "2023-03-13", "close": 40.99, "volume": 5335756.0}, {"date": "2023-03-14", "close": 41.96, "volume": 3120177.0}, {"date": "2023-03-15", "close": 41.4, "volume": 3671009.0}, {"date": "2023-03-16", "close": 41.84, "volume": 2440111.0}, {"date": "2023-03-17", "close": 42.41, "volume": 6584714.0}, {"date": "2023-03-20", "close": 42.85, "volume": 3387378.0}, {"date": "2023-03-21", "close": 44.18, "volume": 3382456.0}, {"date": "2023-03-22", "close": 43.34, "volume": 2362479.0}, {"date": "2023-03-23", "close": 43.42, "volume": 2007207.0}, {"date": "2023-03-24", "close": 43.41, "volume": 1901530.0}, {"date": "2023-03-27", "close": 43.53, "volume": 1453835.0}, {"date": "2023-03-28", "close": 44.78, "volume": 1735709.0}, {"date": "2023-03-29", "close": 45.87, "volume": 2209404.0}, {"date": "2023-03-30", "close": 45.83, "volume": 1461361.0}, {"date": "2023-03-31", "close": 47.0, "volume": 1599695.0}, {"date": "2023-04-03", "close": 47.03, "volume": 1188681.0}, {"date": "2023-04-04", "close": 45.98, "volume": 1228081.0}, {"date": "2023-04-05", "close": 44.64, "volume": 2168281.0}, {"date": "2023-04-06", "close": 42.88, "volume": 2908794.0}, {"date": "2023-04-10", "close": 43.57, "volume": 1706430.0}, {"date": "2023-04-11", "close": 43.73, "volume": 1729882.0}, {"date": "2023-04-12", "close": 42.97, "volume": 2981623.0}, {"date": "2023-04-13", "close": 43.97, "volume": 1782430.0}, {"date": "2023-04-14", "close": 44.5, "volume": 1658192.0}, {"date": "2023-04-17", "close": 44.25, "volume": 2248122.0}, {"date": "2023-04-18", "close": 44.98, "volume": 2009565.0}, {"date": "2023-04-19", "close": 45.21, "volume": 1270033.0}, {"date": "2023-04-20", "close": 45.69, "volume": 1704915.0}, {"date": "2023-04-21", "close": 45.33, "volume": 1130155.0}, {"date": "2023-04-24", "close": 45.0, "volume": 1517425.0}, {"date": "2023-04-25", "close": 42.42, "volume": 3275755.0}, {"date": "2023-04-26", "close": 41.38, "volume": 2233248.0}, {"date": "2023-04-27", "close": 41.4, "volume": 2136105.0}, {"date": "2023-04-28", "close": 41.5, "volume": 2071168.0}, {"date": "2023-05-01", "close": 41.36, "volume": 1961173.0}, {"date": "2023-05-02", "close": 39.79, "volume": 2611249.0}, {"date": "2023-05-03", "close": 39.19, "volume": 2289246.0}, {"date": "2023-05-04", "close": 37.35, "volume": 2933968.0}, {"date": "2023-05-05", "close": 38.31, "volume": 2488380.0}, {"date": "2023-05-08", "close": 37.79, "volume": 2197201.0}, {"date": "2023-05-09", "close": 37.28, "volume": 2416278.0}, {"date": "2023-05-10", "close": 36.95, "volume": 2391268.0}, {"date": "2023-05-11", "close": 38.13, "volume": 3483493.0}, {"date": "2023-05-12", "close": 39.22, "volume": 2686973.0}, {"date": "2023-05-15", "close": 40.25, "volume": 2456123.0}, {"date": "2023-05-16", "close": 39.1, "volume": 2100217.0}, {"date": "2023-05-17", "close": 40.45, "volume": 1637266.0}, {"date": "2023-05-18", "close": 41.04, "volume": 1584235.0}, {"date": "2023-05-19", "close": 39.54, "volume": 2114206.0}, {"date": "2023-05-22", "close": 39.47, "volume": 1768843.0}, {"date": "2023-05-23", "close": 39.13, "volume": 1689296.0}, {"date": "2023-05-24", "close": 39.37, "volume": 1970225.0}, {"date": "2023-05-25", "close": 39.21, "volume": 2198544.0}, {"date": "2023-05-26", "close": 39.97, "volume": 2362404.0}, {"date": "2023-05-30", "close": 39.58, "volume": 4186659.0}, {"date": "2023-05-31", "close": 35.1, "volume": 9815681.0}, {"date": "2023-06-01", "close": 34.43, "volume": 4859403.0}, {"date": "2023-06-02", "close": 36.1, "volume": 4684668.0}, {"date": "2023-06-05", "close": 35.69, "volume": 2477543.0}, {"date": "2023-06-06", "close": 37.2, "volume": 4043013.0}, {"date": "2023-06-07", "close": 38.9, "volume": 3918499.0}, {"date": "2023-06-08", "close": 38.12, "volume": 3737650.0}, {"date": "2023-06-09", "close": 37.0, "volume": 3766079.0}, {"date": "2023-06-12", "close": 36.52, "volume": 2133107.0}, {"date": "2023-06-13", "close": 36.67, "volume": 2127387.0}, {"date": "2023-06-14", "close": 36.9, "volume": 1592514.0}, {"date": "2023-06-15", "close": 36.82, "volume": 2328725.0}, {"date": "2023-06-16", "close": 36.93, "volume": 3977149.0}, {"date": "2023-06-20", "close": 36.38, "volume": 2564911.0}, {"date": "2023-06-21", "close": 36.18, "volume": 1570382.0}, {"date": "2023-06-22", "close": 36.19, "volume": 1739283.0}, {"date": "2023-06-23", "close": 35.81, "volume": 2247937.0}, {"date": "2023-06-26", "close": 35.76, "volume": 1903008.0}, {"date": "2023-06-27", "close": 36.47, "volume": 1910582.0}, {"date": "2023-06-28", "close": 35.55, "volume": 2111872.0}, {"date": "2023-06-29", "close": 35.93, "volume": 1715821.0}, {"date": "2023-06-30", "close": 35.89, "volume": 1828747.0}, {"date": "2023-07-03", "close": 36.8, "volume": 1974393.0}, {"date": "2023-07-05", "close": 35.68, "volume": 2373940.0}, {"date": "2023-07-06", "close": 35.04, "volume": 2894367.0}, {"date": "2023-07-07", "close": 35.07, "volume": 1809838.0}, {"date": "2023-07-10", "close": 35.94, "volume": 1792664.0}, {"date": "2023-07-11", "close": 36.35, "volume": 1962046.0}, {"date": "2023-07-12", "close": 36.35, "volume": 1494707.0}, {"date": "2023-07-13", "close": 36.18, "volume": 1536026.0}, {"date": "2023-07-14", "close": 35.26, "volume": 1984916.0}, {"date": "2023-07-17", "close": 34.79, "volume": 2508623.0}, {"date": "2023-07-18", "close": 36.48, "volume": 3489934.0}, {"date": "2023-07-19", "close": 37.2, "volume": 2573626.0}, {"date": "2023-07-20", "close": 36.15, "volume": 1490194.0}, {"date": "2023-07-21", "close": 35.83, "volume": 1398335.0}, {"date": "2023-07-24", "close": 36.44, "volume": 1502338.0}, {"date": "2023-07-25", "close": 36.16, "volume": 1675381.0}, {"date": "2023-07-26", "close": 36.47, "volume": 1463275.0}, {"date": "2023-07-27", "close": 35.87, "volume": 1392263.0}, {"date": "2023-07-28", "close": 37.07, "volume": 2090061.0}, {"date": "2023-07-31", "close": 36.91, "volume": 2193761.0}, {"date": "2023-08-01", "close": 36.42, "volume": 1788438.0}, {"date": "2023-08-02", "close": 36.0, "volume": 1868493.0}, {"date": "2023-08-03", "close": 35.35, "volume": 2523958.0}, {"date": "2023-08-04", "close": 35.51, "volume": 3076451.0}, {"date": "2023-08-07", "close": 35.95, "volume": 3229135.0}, {"date": "2023-08-08", "close": 35.21, "volume": 2912381.0}, {"date": "2023-08-09", "close": 34.61, "volume": 2784614.0}, {"date": "2023-08-10", "close": 53.9, "volume": 49657400.0}, {"date": "2023-08-11", "close": 53.14, "volume": 10022500.0}, {"date": "2023-08-14", "close": 52.26, "volume": 6580872.0}, {"date": "2023-08-15", "close": 51.93, "volume": 5181538.0}, {"date": "2023-08-16", "close": 51.51, "volume": 5524815.0}, {"date": "2023-08-17", "close": 51.63, "volume": 3612329.0}, {"date": "2023-08-18", "close": 52.02, "volume": 2487980.0}, {"date": "2023-08-21", "close": 51.85, "volume": 1935507.0}, {"date": "2023-08-22", "close": 51.66, "volume": 2601034.0}, {"date": "2023-08-23", "close": 52.02, "volume": 2759736.0}, {"date": "2023-08-24", "close": 51.87, "volume": 2018201.0}, {"date": "2023-08-25", "close": 52.03, "volume": 2641328.0}, {"date": "2023-08-28", "close": 52.38, "volume": 2366344.0}, {"date": "2023-08-29", "close": 52.45, "volume": 2414711.0}, {"date": "2023-08-30", "close": 52.47, "volume": 1847223.0}, {"date": "2023-08-31", "close": 52.49, "volume": 2196135.0}, {"date": "2023-09-01", "close": 52.76, "volume": 1782414.0}, {"date": "2023-09-05", "close": 52.7, "volume": 2436911.0}, {"date": "2023-09-06", "close": 52.9, "volume": 2305680.0}, {"date": "2023-09-07", "close": 52.71, "volume": 1767608.0}, {"date": "2023-09-08", "close": 52.78, "volume": 1067183.0}, {"date": "2023-09-11", "close": 52.95, "volume": 1875563.0}, {"date": "2023-09-12", "close": 52.62, "volume": 1965624.0}, {"date": "2023-09-13", "close": 52.4, "volume": 2317336.0}, {"date": "2023-09-14", "close": 52.63, "volume": 2099255.0}, {"date": "2023-09-15", "close": 52.19, "volume": 7540741.0}, {"date": "2023-09-18", "close": 52.2, "volume": 1164844.0}, {"date": "2023-09-19", "close": 52.36, "volume": 1171494.0}, {"date": "2023-09-20", "close": 52.43, "volume": 1357744.0}, {"date": "2023-09-21", "close": 52.35, "volume": 1690691.0}, {"date": "2023-09-22", "close": 52.36, "volume": 1961756.0}, {"date": "2023-09-25", "close": 52.36, "volume": 1481339.0}, {"date": "2023-09-26", "close": 52.29, "volume": 1910636.0}, {"date": "2023-09-27", "close": 52.25, "volume": 983944.0}, {"date": "2023-09-28", "close": 52.72, "volume": 1796114.0}, {"date": "2023-09-29", "close": 52.61, "volume": 2841053.0}, {"date": "2023-10-02", "close": 52.44, "volume": 2298134.0}, {"date": "2023-10-03", "close": 51.75, "volume": 3626033.0}, {"date": "2023-10-04", "close": 51.64, "volume": 1464657.0}, {"date": "2023-10-05", "close": 51.32, "volume": 1277095.0}, {"date": "2023-10-06", "close": 51.57, "volume": 1585662.0}, {"date": "2023-10-09", "close": 51.49, "volume": 880434.0}, {"date": "2023-10-10", "close": 51.15, "volume": 1864698.0}, {"date": "2023-10-11", "close": 52.02, "volume": 4861986.0}, {"date": "2023-10-12", "close": 51.18, "volume": 2212103.0}, {"date": "2023-10-13", "close": 51.6, "volume": 1193700.0}, {"date": "2023-10-16", "close": 51.63, "volume": 1062406.0}, {"date": "2023-10-17", "close": 51.9, "volume": 1708042.0}, {"date": "2023-10-18", "close": 51.45, "volume": 1530560.0}, {"date": "2023-10-19", "close": 51.24, "volume": 1078719.0}, {"date": "2023-10-20", "close": 51.06, "volume": 897982.0}, {"date": "2023-10-23", "close": 51.08, "volume": 1094519.0}, {"date": "2023-10-24", "close": 51.15, "volume": 1294851.0}, {"date": "2023-10-25", "close": 51.25, "volume": 1664312.0}, {"date": "2023-10-26", "close": 50.96, "volume": 1119525.0}, {"date": "2023-10-27", "close": 50.93, "volume": 913967.0}, {"date": "2023-10-30", "close": 51.14, "volume": 659928.0}, {"date": "2023-10-31", "close": 51.18, "volume": 744241.0}, {"date": "2023-11-01", "close": 50.63, "volume": 1786628.0}, {"date": "2023-11-02", "close": 50.75, "volume": 872369.0}, {"date": "2023-11-03", "close": 51.05, "volume": 1785492.0}, {"date": "2023-11-06", "close": 50.66, "volume": 1238401.0}, {"date": "2023-11-07", "close": 48.82, "volume": 4570353.0}, {"date": "2023-11-08", "close": 48.21, "volume": 2600412.0}, {"date": "2023-11-09", "close": 48.19, "volume": 2078256.0}, {"date": "2023-11-10", "close": 47.11, "volume": 3691064.0}, {"date": "2023-11-13", "close": 46.88, "volume": 2392778.0}, {"date": "2023-11-14", "close": 47.51, "volume": 1781593.0}, {"date": "2023-11-15", "close": 48.16, "volume": 1460369.0}, {"date": "2023-11-16", "close": 48.0, "volume": 1234052.0}, {"date": "2023-11-17", "close": 48.36, "volume": 1226563.0}, {"date": "2023-11-20", "close": 48.21, "volume": 858903.0}, {"date": "2023-11-21", "close": 48.84, "volume": 1585200.0}, {"date": "2023-11-22", "close": 48.91, "volume": 849648.0}, {"date": "2023-11-24", "close": 49.25, "volume": 290364.0}, {"date": "2023-11-27", "close": 49.15, "volume": 757065.0}, {"date": "2023-11-28", "close": 49.16, "volume": 681212.0}, {"date": "2023-11-29", "close": 48.92, "volume": 1077478.0}, {"date": "2023-11-30", "close": 48.44, "volume": 1885690.0}, {"date": "2023-12-01", "close": 48.42, "volume": 958451.0}, {"date": "2023-12-04", "close": 48.73, "volume": 897597.0}, {"date": "2023-12-05", "close": 48.49, "volume": 677953.0}, {"date": "2023-12-06", "close": 47.97, "volume": 622602.0}, {"date": "2023-12-07", "close": 48.21, "volume": 502472.0}, {"date": "2023-12-08", "close": 48.44, "volume": 355094.0}, {"date": "2023-12-11", "close": 48.54, "volume": 458114.0}, {"date": "2023-12-12", "close": 49.38, "volume": 1329055.0}, {"date": "2023-12-13", "close": 49.37, "volume": 977309.0}, {"date": "2023-12-14", "close": 49.57, "volume": 1462942.0}, {"date": "2023-12-15", "close": 49.28, "volume": 2557732.0}, {"date": "2023-12-18", "close": 49.28, "volume": 858694.0}, {"date": "2023-12-19", "close": 49.68, "volume": 1119447.0}, {"date": "2023-12-20", "close": 49.65, "volume": 892356.0}, {"date": "2023-12-21", "close": 49.93, "volume": 396640.0}, {"date": "2023-12-22", "close": 50.08, "volume": 430010.0}, {"date": "2023-12-26", "close": 50.34, "volume": 431539.0}, {"date": "2023-12-27", "close": 50.42, "volume": 689696.0}, {"date": "2023-12-28", "close": 50.44, "volume": 531089.0}, {"date": "2023-12-29", "close": 50.24, "volume": 691620.0}, {"date": "2024-01-02", "close": 50.31, "volume": 984762.0}, {"date": "2024-01-03", "close": 50.15, "volume": 495283.0}, {"date": "2024-01-04", "close": 50.24, "volume": 697690.0}, {"date": "2024-01-05", "close": 50.69, "volume": 1462264.0}, {"date": "2024-01-08", "close": 50.49, "volume": 679425.0}, {"date": "2024-01-09", "close": 50.39, "volume": 1121139.0}, {"date": "2024-01-10", "close": 51.03, "volume": 1691604.0}, {"date": "2024-01-11", "close": 50.96, "volume": 1077282.0}, {"date": "2024-01-12", "close": 50.66, "volume": 995436.0}, {"date": "2024-01-16", "close": 50.73, "volume": 549185.0}, {"date": "2024-01-17", "close": 50.64, "volume": 1008386.0}, {"date": "2024-01-18", "close": 50.5, "volume": 917507.0}, {"date": "2024-01-19", "close": 50.22, "volume": 927942.0}, {"date": "2024-01-22", "close": 50.05, "volume": 1127296.0}, {"date": "2024-01-23", "close": 49.49, "volume": 1775762.0}, {"date": "2024-01-24", "close": 48.99, "volume": 2031420.0}, {"date": "2024-01-25", "close": 48.52, "volume": 1274448.0}, {"date": "2024-01-26", "close": 48.71, "volume": 1270547.0}, {"date": "2024-01-29", "close": 49.42, "volume": 1422376.0}, {"date": "2024-01-30", "close": 49.25, "volume": 465995.0}, {"date": "2024-01-31", "close": 48.74, "volume": 862326.0}, {"date": "2024-02-01", "close": 47.45, "volume": 4423004.0}, {"date": "2024-02-02", "close": 47.57, "volume": 1273687.0}, {"date": "2024-02-05", "close": 47.0, "volume": 1306610.0}, {"date": "2024-02-06", "close": 46.58, "volume": 1279048.0}, {"date": "2024-02-07", "close": 46.22, "volume": 2007927.0}, {"date": "2024-02-08", "close": 47.54, "volume": 1977084.0}, {"date": "2024-02-09", "close": 46.83, "volume": 1976532.0}, {"date": "2024-02-12", "close": 47.5, "volume": 1099980.0}, {"date": "2024-02-13", "close": 47.04, "volume": 1066755.0}, {"date": "2024-02-14", "close": 47.34, "volume": 711808.0}, {"date": "2024-02-15", "close": 47.48, "volume": 622709.0}, {"date": "2024-02-16", "close": 47.32, "volume": 785787.0}, {"date": "2024-02-20", "close": 47.05, "volume": 768988.0}, {"date": "2024-02-21", "close": 46.55, "volume": 832115.0}, {"date": "2024-02-22", "close": 46.59, "volume": 804831.0}, {"date": "2024-02-23", "close": 46.37, "volume": 744719.0}, {"date": "2024-02-26", "close": 46.11, "volume": 438922.0}, {"date": "2024-02-27", "close": 46.32, "volume": 625286.0}, {"date": "2024-02-28", "close": 46.27, "volume": 701215.0}, {"date": "2024-02-29", "close": 46.13, "volume": 728919.0}, {"date": "2024-03-01", "close": 45.81, "volume": 988147.0}, {"date": "2024-03-04", "close": 45.83, "volume": 523244.0}, {"date": "2024-03-05", "close": 45.9, "volume": 615021.0}, {"date": "2024-03-06", "close": 45.78, "volume": 860998.0}, {"date": "2024-03-07", "close": 46.48, "volume": 608289.0}, {"date": "2024-03-08", "close": 46.79, "volume": 605031.0}, {"date": "2024-03-11", "close": 46.5, "volume": 1184218.0}, {"date": "2024-03-12", "close": 46.84, "volume": 422376.0}, {"date": "2024-03-13", "close": 46.7, "volume": 625213.0}, {"date": "2024-03-14", "close": 46.93, "volume": 569254.0}, {"date": "2024-03-15", "close": 46.82, "volume": 1877778.0}, {"date": "2024-03-18", "close": 45.89, "volume": 1392595.0}, {"date": "2024-03-19", "close": 46.05, "volume": 658693.0}, {"date": "2024-03-20", "close": 45.75, "volume": 1297204.0}, {"date": "2024-03-21", "close": 45.55, "volume": 701209.0}, {"date": "2024-03-22", "close": 45.29, "volume": 740025.0}, {"date": "2024-03-25", "close": 44.95, "volume": 574272.0}, {"date": "2024-03-26", "close": 44.76, "volume": 747494.0}, {"date": "2024-03-27", "close": 45.26, "volume": 456014.0}, {"date": "2024-03-28", "close": 45.3, "volume": 1237965.0}, {"date": "2024-04-01", "close": 45.36, "volume": 658887.0}, {"date": "2024-04-02", "close": 44.87, "volume": 692781.0}, {"date": "2024-04-03", "close": 45.29, "volume": 909335.0}, {"date": "2024-04-04", "close": 44.79, "volume": 600003.0}, {"date": "2024-04-05", "close": 43.75, "volume": 1037575.0}, {"date": "2024-04-08", "close": 43.75, "volume": 580231.0}, {"date": "2024-04-09", "close": 44.03, "volume": 643672.0}, {"date": "2024-04-10", "close": 42.6, "volume": 1988384.0}, {"date": "2024-04-11", "close": 40.78, "volume": 3703200.0}, {"date": "2024-04-12", "close": 39.31, "volume": 3449102.0}, {"date": "2024-04-15", "close": 39.33, "volume": 5234246.0}, {"date": "2024-04-16", "close": 38.93, "volume": 3497529.0}, {"date": "2024-04-17", "close": 37.87, "volume": 3737901.0}, {"date": "2024-04-18", "close": 37.83, "volume": 1701927.0}, {"date": "2024-04-19", "close": 38.53, "volume": 2274775.0}, {"date": "2024-04-22", "close": 37.96, "volume": 1575681.0}, {"date": "2024-04-23", "close": 36.51, "volume": 6201614.0}, {"date": "2024-04-24", "close": 35.4, "volume": 4547104.0}, {"date": "2024-04-25", "close": 34.81, "volume": 2464909.0}, {"date": "2024-04-26", "close": 35.54, "volume": 1854351.0}, {"date": "2024-04-29", "close": 35.83, "volume": 1157404.0}, {"date": "2024-04-30", "close": 35.48, "volume": 1893514.0}, {"date": "2024-05-01", "close": 35.25, "volume": 1396170.0}, {"date": "2024-05-02", "close": 35.1, "volume": 808406.0}, {"date": "2024-05-03", "close": 35.68, "volume": 943481.0}, {"date": "2024-05-06", "close": 35.73, "volume": 863860.0}, {"date": "2024-05-07", "close": 36.96, "volume": 2936378.0}, {"date": "2024-05-08", "close": 36.71, "volume": 1292199.0}, {"date": "2024-05-09", "close": 36.24, "volume": 1333331.0}, {"date": "2024-05-10", "close": 36.12, "volume": 758678.0}, {"date": "2024-05-13", "close": 35.76, "volume": 1535403.0}, {"date": "2024-05-14", "close": 36.2, "volume": 630776.0}, {"date": "2024-05-15", "close": 36.15, "volume": 720458.0}, {"date": "2024-05-16", "close": 36.15, "volume": 841087.0}, {"date": "2024-05-17", "close": 35.95, "volume": 597548.0}, {"date": "2024-05-20", "close": 35.73, "volume": 916884.0}, {"date": "2024-05-21", "close": 35.15, "volume": 884903.0}, {"date": "2024-05-22", "close": 34.93, "volume": 933908.0}, {"date": "2024-05-23", "close": 34.8, "volume": 722389.0}, {"date": "2024-05-24", "close": 34.63, "volume": 999674.0}, {"date": "2024-05-28", "close": 34.25, "volume": 1437647.0}, {"date": "2024-05-29", "close": 34.18, "volume": 2169595.0}, {"date": "2024-05-30", "close": 33.85, "volume": 2630630.0}, {"date": "2024-05-31", "close": 34.55, "volume": 1564073.0}, {"date": "2024-06-03", "close": 34.41, "volume": 1187026.0}, {"date": "2024-06-04", "close": 33.84, "volume": 933619.0}, {"date": "2024-06-05", "close": 33.97, "volume": 1701954.0}, {"date": "2024-06-06", "close": 33.96, "volume": 592104.0}, {"date": "2024-06-07", "close": 33.9, "volume": 511308.0}, {"date": "2024-06-10", "close": 33.51, "volume": 633066.0}, {"date": "2024-06-11", "close": 32.84, "volume": 1326852.0}, {"date": "2024-06-12", "close": 32.62, "volume": 604009.0}, {"date": "2024-06-13", "close": 32.18, "volume": 1309151.0}, {"date": "2024-06-14", "close": 31.7, "volume": 1233291.0}, {"date": "2024-06-17", "close": 32.0, "volume": 1577095.0}, {"date": "2024-06-18", "close": 31.73, "volume": 719270.0}, {"date": "2024-06-20", "close": 30.95, "volume": 1761204.0}, {"date": "2024-06-21", "close": 31.3, "volume": 1897428.0}, {"date": "2024-06-24", "close": 31.51, "volume": 1097036.0}, {"date": "2024-06-25", "close": 31.9, "volume": 1868450.0}, {"date": "2024-06-26", "close": 32.31, "volume": 1370331.0}, {"date": "2024-06-27", "close": 32.46, "volume": 970390.0}, {"date": "2024-06-28", "close": 33.08, "volume": 1876029.0}, {"date": "2024-07-01", "close": 33.92, "volume": 1462956.0}, {"date": "2024-07-02", "close": 33.43, "volume": 1123942.0}, {"date": "2024-07-03", "close": 33.33, "volume": 374682.0}, {"date": "2024-07-05", "close": 33.39, "volume": 682272.0}, {"date": "2024-07-08", "close": 34.02, "volume": 966845.0}, {"date": "2024-07-09", "close": 33.99, "volume": 916696.0}, {"date": "2024-07-10", "close": 34.09, "volume": 753934.0}, {"date": "2024-07-11", "close": 35.17, "volume": 1609101.0}, {"date": "2024-07-12", "close": 35.81, "volume": 979897.0}, {"date": "2024-07-15", "close": 35.05, "volume": 1577805.0}, {"date": "2024-07-16", "close": 35.4, "volume": 1278388.0}, {"date": "2024-07-17", "close": 34.91, "volume": 1034131.0}, {"date": "2024-07-18", "close": 34.17, "volume": 598307.0}, {"date": "2024-07-19", "close": 33.68, "volume": 617974.0}, {"date": "2024-07-22", "close": 34.0, "volume": 603529.0}, {"date": "2024-07-23", "close": 33.63, "volume": 760785.0}, {"date": "2024-07-24", "close": 32.95, "volume": 634924.0}, {"date": "2024-07-25", "close": 33.31, "volume": 475641.0}, {"date": "2024-07-26", "close": 33.75, "volume": 476578.0}, {"date": "2024-07-29", "close": 33.7, "volume": 463530.0}, {"date": "2024-07-30", "close": 33.95, "volume": 406966.0}, {"date": "2024-07-31", "close": 33.54, "volume": 568175.0}, {"date": "2024-08-01", "close": 33.29, "volume": 660447.0}, {"date": "2024-08-02", "close": 33.2, "volume": 585461.0}, {"date": "2024-08-05", "close": 32.29, "volume": 990968.0}, {"date": "2024-08-06", "close": 32.48, "volume": 2527418.0}, {"date": "2024-08-07", "close": 31.88, "volume": 1278719.0}, {"date": "2024-08-08", "close": 32.1, "volume": 1068826.0}, {"date": "2024-08-09", "close": 30.54, "volume": 3019603.0}, {"date": "2024-08-12", "close": 29.61, "volume": 1806799.0}, {"date": "2024-08-13", "close": 29.91, "volume": 954132.0}, {"date": "2024-08-14", "close": 30.13, "volume": 1143134.0}, {"date": "2024-08-15", "close": 31.72, "volume": 1743266.0}, {"date": "2024-08-16", "close": 32.47, "volume": 1464586.0}, {"date": "2024-08-19", "close": 32.91, "volume": 944387.0}, {"date": "2024-08-20", "close": 33.01, "volume": 705506.0}, {"date": "2024-08-21", "close": 35.44, "volume": 4239705.0}, {"date": "2024-08-22", "close": 35.05, "volume": 1875315.0}, {"date": "2024-08-23", "close": 35.78, "volume": 1964862.0}, {"date": "2024-08-26", "close": 35.39, "volume": 949445.0}, {"date": "2024-08-27", "close": 35.88, "volume": 898499.0}, {"date": "2024-08-28", "close": 35.9, "volume": 969163.0}, {"date": "2024-08-29", "close": 35.88, "volume": 865799.0}, {"date": "2024-08-30", "close": 35.72, "volume": 1313483.0}, {"date": "2024-09-03", "close": 36.03, "volume": 995376.0}, {"date": "2024-09-04", "close": 36.05, "volume": 874550.0}, {"date": "2024-09-05", "close": 35.22, "volume": 1497041.0}, {"date": "2024-09-06", "close": 34.77, "volume": 1968607.0}, {"date": "2024-09-09", "close": 36.55, "volume": 2509251.0}, {"date": "2024-09-10", "close": 37.81, "volume": 2212021.0}, {"date": "2024-09-11", "close": 40.46, "volume": 3622422.0}, {"date": "2024-09-12", "close": 39.26, "volume": 1976424.0}, {"date": "2024-09-13", "close": 38.22, "volume": 2044672.0}, {"date": "2024-09-16", "close": 38.66, "volume": 1067789.0}, {"date": "2024-09-17", "close": 39.89, "volume": 3269975.0}, {"date": "2024-09-18", "close": 39.07, "volume": 1222097.0}, {"date": "2024-09-19", "close": 38.87, "volume": 1036997.0}, {"date": "2024-09-20", "close": 38.29, "volume": 2640466.0}, {"date": "2024-09-23", "close": 38.1, "volume": 1305379.0}, {"date": "2024-09-24", "close": 38.28, "volume": 1082799.0}, {"date": "2024-09-25", "close": 38.41, "volume": 986286.0}, {"date": "2024-09-26", "close": 38.81, "volume": 2244763.0}, {"date": "2024-09-27", "close": 39.47, "volume": 1509136.0}, {"date": "2024-09-30", "close": 42.44, "volume": 4498232.0}, {"date": "2024-10-01", "close": 42.14, "volume": 2281537.0}, {"date": "2024-10-02", "close": 42.18, "volume": 1363038.0}, {"date": "2024-10-03", "close": 41.97, "volume": 992323.0}, {"date": "2024-10-04", "close": 42.28, "volume": 1751397.0}, {"date": "2024-10-07", "close": 42.64, "volume": 1379685.0}, {"date": "2024-10-08", "close": 42.62, "volume": 868987.0}, {"date": "2024-10-09", "close": 43.0, "volume": 900682.0}, {"date": "2024-10-10", "close": 43.15, "volume": 1382385.0}, {"date": "2024-10-11", "close": 42.98, "volume": 882301.0}, {"date": "2024-10-14", "close": 43.05, "volume": 1023065.0}, {"date": "2024-10-15", "close": 43.04, "volume": 919993.0}, {"date": "2024-10-16", "close": 42.91, "volume": 1138827.0}, {"date": "2024-10-17", "close": 42.64, "volume": 1204090.0}, {"date": "2024-10-18", "close": 41.98, "volume": 1360192.0}, {"date": "2024-10-21", "close": 42.04, "volume": 949713.0}, {"date": "2024-10-22", "close": 42.06, "volume": 640564.0}, {"date": "2024-10-23", "close": 41.81, "volume": 1173778.0}, {"date": "2024-10-24", "close": 41.6, "volume": 18267730.0}, {"date": "2024-10-25", "close": 21.26, "volume": 52166880.0}, {"date": "2024-10-28", "close": 21.39, "volume": 11091150.0}, {"date": "2024-10-29", "close": 20.48, "volume": 9373730.0}, {"date": "2024-10-30", "close": 19.46, "volume": 11856530.0}, {"date": "2024-10-31", "close": 19.74, "volume": 6863253.0}, {"date": "2024-11-01", "close": 20.1, "volume": 5134276.0}, {"date": "2024-11-04", "close": 20.14, "volume": 3959499.0}, {"date": "2024-11-05", "close": 20.52, "volume": 3056060.0}, {"date": "2024-11-06", "close": 22.0, "volume": 12084800.0}, {"date": "2024-11-07", "close": 21.99, "volume": 7570135.0}, {"date": "2024-11-08", "close": 20.52, "volume": 11188510.0}, {"date": "2024-11-11", "close": 19.94, "volume": 3604300.0}, {"date": "2024-11-12", "close": 19.39, "volume": 3806991.0}, {"date": "2024-11-13", "close": 19.65, "volume": 2588509.0}, {"date": "2024-11-14", "close": 20.52, "volume": 19105750.0}, {"date": "2024-11-15", "close": 21.0, "volume": 5898896.0}, {"date": "2024-11-18", "close": 20.6, "volume": 3889370.0}, {"date": "2024-11-19", "close": 20.05, "volume": 2758424.0}, {"date": "2024-11-20", "close": 20.04, "volume": 2282382.0}, {"date": "2024-11-21", "close": 19.7, "volume": 2925778.0}, {"date": "2024-11-22", "close": 20.48, "volume": 3490987.0}, {"date": "2024-11-25", "close": 21.54, "volume": 7806404.0}, {"date": "2024-11-26", "close": 22.84, "volume": 7222274.0}, {"date": "2024-11-27", "close": 23.52, "volume": 4950395.0}, {"date": "2024-11-29", "close": 23.41, "volume": 2201400.0}, {"date": "2024-12-02", "close": 23.38, "volume": 3650829.0}, {"date": "2024-12-03", "close": 22.86, "volume": 2536290.0}, {"date": "2024-12-04", "close": 23.01, "volume": 2287400.0}, {"date": "2024-12-05", "close": 21.98, "volume": 3374127.0}, {"date": "2024-12-06", "close": 22.29, "volume": 3651073.0}, {"date": "2024-12-09", "close": 22.3, "volume": 4096824.0}, {"date": "2024-12-10", "close": 22.19, "volume": 3220831.0}, {"date": "2024-12-11", "close": 21.74, "volume": 3692078.0}, {"date": "2024-12-12", "close": 21.61, "volume": 3916169.0}, {"date": "2024-12-13", "close": 21.36, "volume": 2791141.0}, {"date": "2024-12-16", "close": 22.15, "volume": 7584064.0}, {"date": "2024-12-17", "close": 22.21, "volume": 2986263.0}, {"date": "2024-12-18", "close": 21.18, "volume": 2752038.0}, {"date": "2024-12-19", "close": 20.98, "volume": 3391644.0}, {"date": "2024-12-20", "close": 21.1, "volume": 7761578.0}, {"date": "2024-12-23", "close": 21.35, "volume": 2176409.0}, {"date": "2024-12-24", "close": 21.13, "volume": 896029.0}, {"date": "2024-12-26", "close": 21.2, "volume": 1443338.0}, {"date": "2024-12-27", "close": 20.96, "volume": 1594646.0}, {"date": "2024-12-30", "close": 20.52, "volume": 2365018.0}, {"date": "2024-12-31", "close": 21.06, "volume": 2239351.0}, {"date": "2025-01-02", "close": 20.61, "volume": 1485768.0}, {"date": "2025-01-03", "close": 20.28, "volume": 3306030.0}, {"date": "2025-01-06", "close": 21.89, "volume": 3635224.0}, {"date": "2025-01-07", "close": 21.46, "volume": 2239477.0}, {"date": "2025-01-08", "close": 21.51, "volume": 1604873.0}, {"date": "2025-01-10", "close": 23.71, "volume": 5197661.0}, {"date": "2025-01-13", "close": 23.78, "volume": 3017570.0}, {"date": "2025-01-14", "close": 23.51, "volume": 2348734.0}, {"date": "2025-01-15", "close": 22.97, "volume": 2149556.0}, {"date": "2025-01-16", "close": 23.78, "volume": 3543116.0}, {"date": "2025-01-17", "close": 23.82, "volume": 2829948.0}, {"date": "2025-01-21", "close": 24.26, "volume": 2338878.0}, {"date": "2025-01-22", "close": 24.57, "volume": 2931998.0}, {"date": "2025-01-23", "close": 24.86, "volume": 2440329.0}, {"date": "2025-01-24", "close": 24.93, "volume": 2463228.0}, {"date": "2025-01-27", "close": 25.34, "volume": 2916675.0}, {"date": "2025-01-28", "close": 25.69, "volume": 2632346.0}, {"date": "2025-01-29", "close": 25.5, "volume": 2485931.0}, {"date": "2025-01-30", "close": 25.84, "volume": 2507702.0}, {"date": "2025-01-31", "close": 24.78, "volume": 2813173.0}, {"date": "2025-02-03", "close": 23.95, "volume": 3313761.0}, {"date": "2025-02-04", "close": 24.03, "volume": 3499818.0}, {"date": "2025-02-05", "close": 21.61, "volume": 13639360.0}, {"date": "2025-02-06", "close": 21.38, "volume": 5996316.0}, {"date": "2025-02-07", "close": 21.69, "volume": 3256355.0}, {"date": "2025-02-10", "close": 21.98, "volume": 3341430.0}, {"date": "2025-02-11", "close": 22.05, "volume": 2185019.0}, {"date": "2025-02-12", "close": 22.62, "volume": 2412965.0}, {"date": "2025-02-13", "close": 22.63, "volume": 2808179.0}, {"date": "2025-02-14", "close": 22.46, "volume": 2173231.0}, {"date": "2025-02-18", "close": 21.51, "volume": 3136635.0}, {"date": "2025-02-19", "close": 22.58, "volume": 3823274.0}, {"date": "2025-02-20", "close": 21.85, "volume": 3391799.0}, {"date": "2025-02-21", "close": 21.3, "volume": 2392665.0}, {"date": "2025-02-24", "close": 21.22, "volume": 2344617.0}, {"date": "2025-02-25", "close": 20.28, "volume": 2822616.0}, {"date": "2025-02-26", "close": 21.12, "volume": 2257719.0}, {"date": "2025-02-27", "close": 21.72, "volume": 3138957.0}, {"date": "2025-02-28", "close": 21.98, "volume": 5307662.0}, {"date": "2025-03-03", "close": 22.83, "volume": 7943735.0}, {"date": "2025-03-04", "close": 22.37, "volume": 4386391.0}, {"date": "2025-03-05", "close": 22.22, "volume": 4057594.0}, {"date": "2025-03-06", "close": 21.72, "volume": 2909068.0}, {"date": "2025-03-07", "close": 20.88, "volume": 3802517.0}, {"date": "2025-03-10", "close": 19.02, "volume": 4976641.0}, {"date": "2025-03-11", "close": 19.48, "volume": 4127368.0}, {"date": "2025-03-12", "close": 19.48, "volume": 3458400.0}, {"date": "2025-03-13", "close": 21.12, "volume": 5843663.0}, {"date": "2025-03-14", "close": 21.49, "volume": 4725296.0}, {"date": "2025-03-17", "close": 21.33, "volume": 3273262.0}, {"date": "2025-03-18", "close": 20.51, "volume": 2585946.0}, {"date": "2025-03-19", "close": 20.85, "volume": 2248062.0}, {"date": "2025-03-20", "close": 20.5, "volume": 2032758.0}, {"date": "2025-03-21", "close": 20.21, "volume": 11425040.0}, {"date": "2025-03-24", "close": 21.27, "volume": 3002843.0}, {"date": "2025-03-25", "close": 21.0, "volume": 2574394.0}, {"date": "2025-03-26", "close": 20.68, "volume": 2012954.0}, {"date": "2025-03-27", "close": 20.59, "volume": 1666706.0}, {"date": "2025-03-28", "close": 20.3, "volume": 1976682.0}, {"date": "2025-03-31", "close": 19.73, "volume": 3565216.0}, {"date": "2025-04-01", "close": 19.36, "volume": 3024458.0}, {"date": "2025-04-02", "close": 19.63, "volume": 3006523.0}, {"date": "2025-04-03", "close": 14.99, "volume": 16218870.0}, {"date": "2025-04-04", "close": 14.52, "volume": 15230910.0}, {"date": "2025-04-07", "close": 13.91, "volume": 6677427.0}, {"date": "2025-04-08", "close": 12.48, "volume": 6091365.0}, {"date": "2025-04-09", "close": 16.36, "volume": 15721220.0}, {"date": "2025-04-10", "close": 14.63, "volume": 12494070.0}, {"date": "2025-04-11", "close": 14.65, "volume": 4163191.0}, {"date": "2025-04-14", "close": 14.4, "volume": 4793713.0}, {"date": "2025-04-15", "close": 13.5, "volume": 3457836.0}, {"date": "2025-04-16", "close": 13.27, "volume": 3304912.0}, {"date": "2025-04-17", "close": 13.69, "volume": 2516568.0}, {"date": "2025-04-21", "close": 13.66, "volume": 4055485.0}, {"date": "2025-04-22", "close": 13.88, "volume": 2865311.0}, {"date": "2025-04-23", "close": 14.4, "volume": 3224381.0}, {"date": "2025-04-24", "close": 14.7, "volume": 3180634.0}, {"date": "2025-04-25", "close": 14.87, "volume": 2039566.0}, {"date": "2025-04-28", "close": 15.18, "volume": 2332564.0}, {"date": "2025-04-29", "close": 15.02, "volume": 2844847.0}, {"date": "2025-04-30", "close": 15.04, "volume": 2948152.0}, {"date": "2025-05-01", "close": 15.05, "volume": 2128953.0}, {"date": "2025-05-02", "close": 15.55, "volume": 2991067.0}, {"date": "2025-05-05", "close": 15.41, "volume": 3729250.0}, {"date": "2025-05-06", "close": 15.48, "volume": 3059355.0}, {"date": "2025-05-07", "close": 15.78, "volume": 2472444.0}, {"date": "2025-05-08", "close": 16.85, "volume": 4138338.0}, {"date": "2025-05-09", "close": 16.88, "volume": 2191001.0}, {"date": "2025-05-12", "close": 18.45, "volume": 4825147.0}, {"date": "2025-05-13", "close": 18.71, "volume": 3343521.0}, {"date": "2025-05-14", "close": 18.64, "volume": 2113971.0}, {"date": "2025-05-15", "close": 18.49, "volume": 2291391.0}, {"date": "2025-05-16", "close": 18.57, "volume": 1798688.0}, {"date": "2025-05-19", "close": 18.22, "volume": 2261098.0}, {"date": "2025-05-20", "close": 18.22, "volume": 2491969.0}, {"date": "2025-05-21", "close": 17.33, "volume": 2630445.0}, {"date": "2025-05-22", "close": 17.24, "volume": 2603009.0}, {"date": "2025-05-23", "close": 16.8, "volume": 3423599.0}, {"date": "2025-05-27", "close": 17.55, "volume": 6563258.0}, {"date": "2025-05-28", "close": 18.04, "volume": 6409532.0}, {"date": "2025-05-29", "close": 18.51, "volume": 3895186.0}, {"date": "2025-05-30", "close": 18.12, "volume": 3403513.0}, {"date": "2025-06-02", "close": 17.4, "volume": 3354387.0}, {"date": "2025-06-03", "close": 17.72, "volume": 2301637.0}, {"date": "2025-06-04", "close": 17.08, "volume": 2914754.0}, {"date": "2025-06-05", "close": 16.95, "volume": 2642789.0}, {"date": "2025-06-06", "close": 17.0, "volume": 2456738.0}, {"date": "2025-06-09", "close": 17.41, "volume": 2565868.0}, {"date": "2025-06-10", "close": 17.59, "volume": 2063251.0}, {"date": "2025-06-11", "close": 18.03, "volume": 4312179.0}, {"date": "2025-06-12", "close": 17.84, "volume": 1457893.0}, {"date": "2025-06-13", "close": 16.54, "volume": 2615020.0}, {"date": "2025-06-16", "close": 17.4, "volume": 2662732.0}, {"date": "2025-06-17", "close": 16.83, "volume": 1898271.0}, {"date": "2025-06-18", "close": 17.09, "volume": 2518881.0}, {"date": "2025-06-20", "close": 16.82, "volume": 2943128.0}, {"date": "2025-06-23", "close": 16.78, "volume": 2794441.0}, {"date": "2025-06-24", "close": 16.91, "volume": 2034637.0}, {"date": "2025-06-25", "close": 16.98, "volume": 2067799.0}, {"date": "2025-06-26", "close": 17.53, "volume": 2090909.0}, {"date": "2025-06-27", "close": 17.58, "volume": 18916670.0}, {"date": "2025-06-30", "close": 17.7, "volume": 2410282.0}, {"date": "2025-07-01", "close": 18.21, "volume": 3609768.0}, {"date": "2025-07-02", "close": 18.13, "volume": 3813365.0}, {"date": "2025-07-03", "close": 18.14, "volume": 1660330.0}, {"date": "2025-07-07", "close": 18.5, "volume": 2963343.0}, {"date": "2025-07-08", "close": 18.8, "volume": 3175827.0}, {"date": "2025-07-09", "close": 19.53, "volume": 3362656.0}, {"date": "2025-07-10", "close": 19.74, "volume": 2525201.0}, {"date": "2025-07-11", "close": 19.25, "volume": 1967208.0}, {"date": "2025-07-14", "close": 19.18, "volume": 2011886.0}, {"date": "2025-07-15", "close": 18.69, "volume": 1665870.0}, {"date": "2025-07-16", "close": 18.58, "volume": 2269195.0}, {"date": "2025-07-17", "close": 19.47, "volume": 3009567.0}, {"date": "2025-07-18", "close": 19.57, "volume": 1399081.0}, {"date": "2025-07-21", "close": 19.41, "volume": 2357323.0}, {"date": "2025-07-22", "close": 19.53, "volume": 2718491.0}, {"date": "2025-07-23", "close": 19.88, "volume": 1864464.0}, {"date": "2025-07-24", "close": 19.58, "volume": 1988275.0}, {"date": "2025-07-25", "close": 19.66, "volume": 2491028.0}, {"date": "2025-07-28", "close": 19.74, "volume": 1910645.0}, {"date": "2025-07-29", "close": 19.15, "volume": 2072351.0}, {"date": "2025-07-30", "close": 18.59, "volume": 2009655.0}, {"date": "2025-07-31", "close": 18.19, "volume": 3612723.0}, {"date": "2025-08-01", "close": 16.99, "volume": 4417322.0}, {"date": "2025-08-04", "close": 18.31, "volume": 5209221.0}, {"date": "2025-08-05", "close": 18.2, "volume": 4753957.0}, {"date": "2025-08-06", "close": 20.84, "volume": 12219180.0}, {"date": "2025-08-07", "close": 20.77, "volume": 4733412.0}, {"date": "2025-08-08", "close": 19.7, "volume": 3469542.0}, {"date": "2025-08-11", "close": 19.42, "volume": 2841894.0}, {"date": "2025-08-12", "close": 19.62, "volume": 3701041.0}, {"date": "2025-08-13", "close": 22.03, "volume": 6880787.0}, {"date": "2025-08-14", "close": 21.36, "volume": 3289966.0}, {"date": "2025-08-15", "close": 20.94, "volume": 2044040.0}, {"date": "2025-08-18", "close": 20.5, "volume": 2437748.0}, {"date": "2025-08-19", "close": 20.08, "volume": 2244497.0}, {"date": "2025-08-20", "close": 20.15, "volume": 2714205.0}, {"date": "2025-08-21", "close": 20.42, "volume": 1923395.0}, {"date": "2025-08-22", "close": 21.49, "volume": 2961094.0}, {"date": "2025-08-25", "close": 21.33, "volume": 1542078.0}, {"date": "2025-08-26", "close": 21.46, "volume": 3041841.0}, {"date": "2025-08-27", "close": 21.55, "volume": 1737147.0}, {"date": "2025-08-28", "close": 21.57, "volume": 1484361.0}, {"date": "2025-08-29", "close": 20.59, "volume": 2965940.0}, {"date": "2025-09-02", "close": 20.59, "volume": 2395696.0}, {"date": "2025-09-03", "close": 21.12, "volume": 1868795.0}, {"date": "2025-09-04", "close": 21.76, "volume": 3177630.0}, {"date": "2025-09-05", "close": 21.28, "volume": 2461061.0}, {"date": "2025-09-08", "close": 20.47, "volume": 2712809.0}, {"date": "2025-09-09", "close": 21.34, "volume": 7482731.0}, {"date": "2025-09-10", "close": 21.37, "volume": 3488510.0}, {"date": "2025-09-11", "close": 21.84, "volume": 2261941.0}, {"date": "2025-09-12", "close": 20.45, "volume": 3009225.0}, {"date": "2025-09-15", "close": 21.67, "volume": 3165320.0}, {"date": "2025-09-16", "close": 21.36, "volume": 1885398.0}, {"date": "2025-09-17", "close": 21.82, "volume": 2714085.0}, {"date": "2025-09-18", "close": 21.52, "volume": 2008382.0}, {"date": "2025-09-19", "close": 20.5, "volume": 3521519.0}, {"date": "2025-09-22", "close": 20.05, "volume": 2561879.0}, {"date": "2025-09-23", "close": 20.45, "volume": 2187308.0}, {"date": "2025-09-24", "close": 20.21, "volume": 1856505.0}, {"date": "2025-09-25", "close": 19.33, "volume": 2718986.0}, {"date": "2025-09-26", "close": 19.86, "volume": 2221498.0}, {"date": "2025-09-29", "close": 19.69, "volume": 2365476.0}, {"date": "2025-09-30", "close": 19.92, "volume": 2157200.0}, {"date": "2025-10-01", "close": 20.99, "volume": 3373938.0}, {"date": "2025-10-02", "close": 21.23, "volume": 1557257.0}, {"date": "2025-10-03", "close": 21.52, "volume": 2166685.0}, {"date": "2025-10-06", "close": 21.18, "volume": 1546181.0}, {"date": "2025-10-07", "close": 20.79, "volume": 2384776.0}, {"date": "2025-10-08", "close": 21.15, "volume": 1767554.0}, {"date": "2025-10-09", "close": 20.51, "volume": 2055960.0}, {"date": "2025-10-10", "close": 19.11, "volume": 3066174.0}, {"date": "2025-10-13", "close": 19.98, "volume": 1944550.0}, {"date": "2025-10-14", "close": 20.02, "volume": 1221765.0}, {"date": "2025-10-15", "close": 20.75, "volume": 2554834.0}, {"date": "2025-10-16", "close": 20.71, "volume": 1401396.0}, {"date": "2025-10-17", "close": 21.18, "volume": 2078499.0}, {"date": "2025-10-20", "close": 21.43, "volume": 1551576.0}, {"date": "2025-10-21", "close": 22.44, "volume": 3010012.0}, {"date": "2025-10-22", "close": 22.44, "volume": 1756073.0}, {"date": "2025-10-23", "close": 22.63, "volume": 1402768.0}, {"date": "2025-10-24", "close": 22.27, "volume": 1272229.0}, {"date": "2025-10-27", "close": 22.54, "volume": 1613344.0}, {"date": "2025-10-28", "close": 22.21, "volume": 1487995.0}, {"date": "2025-10-29", "close": 21.35, "volume": 2313542.0}, {"date": "2025-10-30", "close": 20.78, "volume": 3275497.0}, {"date": "2025-10-31", "close": 20.75, "volume": 3383488.0}, {"date": "2025-11-03", "close": 20.72, "volume": 3751764.0}, {"date": "2025-11-04", "close": 20.71, "volume": 5197543.0}, {"date": "2025-11-05", "close": 22.24, "volume": 4039022.0}, {"date": "2025-11-06", "close": 21.5, "volume": 2562266.0}, {"date": "2025-11-07", "close": 22.11, "volume": 2170145.0}, {"date": "2025-11-10", "close": 21.62, "volume": 2208072.0}, {"date": "2025-11-11", "close": 21.7, "volume": 2142940.0}, {"date": "2025-11-12", "close": 22.08, "volume": 1884894.0}, {"date": "2025-11-13", "close": 21.62, "volume": 1717561.0}, {"date": "2025-11-14", "close": 21.7, "volume": 1814810.0}, {"date": "2025-11-17", "close": 21.7, "volume": 2003708.0}, {"date": "2025-11-18", "close": 21.85, "volume": 1767013.0}, {"date": "2025-11-19", "close": 22.05, "volume": 1972477.0}, {"date": "2025-11-20", "close": 22.41, "volume": 3347147.0}, {"date": "2025-11-21", "close": 23.89, "volume": 2883973.0}, {"date": "2025-11-24", "close": 24.0, "volume": 3635865.0}, {"date": "2025-11-25", "close": 24.89, "volume": 3040592.0}, {"date": "2025-11-26", "close": 25.62, "volume": 2689729.0}, {"date": "2025-11-28", "close": 25.37, "volume": 1654386.0}, {"date": "2025-12-01", "close": 25.2, "volume": 2538544.0}, {"date": "2025-12-02", "close": 25.16, "volume": 2220862.0}, {"date": "2025-12-03", "close": 27.38, "volume": 5102716.0}, {"date": "2025-12-04", "close": 27.66, "volume": 2618325.0}, {"date": "2025-12-05", "close": 27.04, "volume": 1802948.0}, {"date": "2025-12-08", "close": 26.27, "volume": 2865057.0}, {"date": "2025-12-09", "close": 25.93, "volume": 2459561.0}, {"date": "2025-12-10", "close": 26.01, "volume": 3058838.0}, {"date": "2025-12-11", "close": 26.71, "volume": 3070865.0}, {"date": "2025-12-12", "close": 26.03, "volume": 3797845.0}, {"date": "2025-12-15", "close": 25.97, "volume": 2759376.0}, {"date": "2025-12-16", "close": 25.71, "volume": 2686833.0}, {"date": "2025-12-17", "close": 25.26, "volume": 3765931.0}, {"date": "2025-12-18", "close": 25.39, "volume": 3501457.0}, {"date": "2025-12-19", "close": 25.25, "volume": 3226436.0}, {"date": "2025-12-22", "close": 25.26, "volume": 1258206.0}, {"date": "2025-12-23", "close": 24.9, "volume": 1675987.0}, {"date": "2025-12-24", "close": 24.81, "volume": 777760.0}, {"date": "2025-12-26", "close": 24.99, "volume": 946611.0}, {"date": "2025-12-29", "close": 24.61, "volume": 1605829.0}, {"date": "2025-12-30", "close": 24.51, "volume": 1281313.0}, {"date": "2025-12-31", "close": 24.4, "volume": 1215042.0}, {"date": "2026-01-02", "close": 24.39, "volume": 2194863.0}, {"date": "2026-01-05", "close": 24.67, "volume": 3357512.0}, {"date": "2026-01-06", "close": 25.77, "volume": 2779713.0}, {"date": "2026-01-07", "close": 25.48, "volume": 1704500.0}, {"date": "2026-01-08", "close": 26.17, "volume": 2736942.0}, {"date": "2026-01-09", "close": 26.12, "volume": 1866292.0}, {"date": "2026-01-12", "close": 25.48, "volume": 2683566.0}, {"date": "2026-01-13", "close": 26.14, "volume": 1924789.0}, {"date": "2026-01-14", "close": 25.74, "volume": 1397890.0}, {"date": "2026-01-15", "close": 25.67, "volume": 1784322.0}, {"date": "2026-01-16", "close": 24.84, "volume": 2684646.0}, {"date": "2026-01-20", "close": 24.45, "volume": 2676914.0}, {"date": "2026-01-21", "close": 24.95, "volume": 2208029.0}, {"date": "2026-01-22", "close": 25.25, "volume": 3051112.0}, {"date": "2026-01-23", "close": 24.67, "volume": 3066668.0}, {"date": "2026-01-26", "close": 24.35, "volume": 2870779.0}, {"date": "2026-01-27", "close": 23.89, "volume": 2920184.0}, {"date": "2026-01-28", "close": 23.04, "volume": 2680057.0}, {"date": "2026-01-29", "close": 22.96, "volume": 3927810.0}, {"date": "2026-01-30", "close": 22.57, "volume": 3729899.0}, {"date": "2026-02-02", "close": 23.14, "volume": 4680496.0}, {"date": "2026-02-03", "close": 20.08, "volume": 12035880.0}, {"date": "2026-02-04", "close": 20.75, "volume": 8271640.0}, {"date": "2026-02-05", "close": 19.67, "volume": 5192871.0}, {"date": "2026-02-06", "close": 20.18, "volume": 3870973.0}, {"date": "2026-02-09", "close": 20.06, "volume": 3544223.0}, {"date": "2026-02-10", "close": 20.18, "volume": 3162055.0}, {"date": "2026-02-11", "close": 20.67, "volume": 3815982.0}, {"date": "2026-02-12", "close": 19.97, "volume": 2440030.0}, {"date": "2026-02-13", "close": 20.42, "volume": 2331669.0}, {"date": "2026-02-17", "close": 20.38, "volume": 1923193.0}, {"date": "2026-02-18", "close": 21.05, "volume": 1864043.0}, {"date": "2026-02-19", "close": 21.35, "volume": 2167591.0}, {"date": "2026-02-20", "close": 22.15, "volume": 3286950.0}, {"date": "2026-02-23", "close": 20.47, "volume": 2887171.0}, {"date": "2026-02-24", "close": 20.33, "volume": 2346130.0}, {"date": "2026-02-25", "close": 20.26, "volume": 5057971.0}, {"date": "2026-02-26", "close": 20.78, "volume": 3983913.0}, {"date": "2026-02-27", "close": 20.51, "volume": 3822923.0}, {"date": "2026-03-02", "close": 19.47, "volume": 3793023.0}, {"date": "2026-03-03", "close": 18.97, "volume": 3500156.0}, {"date": "2026-03-04", "close": 18.96, "volume": 2318662.0}, {"date": "2026-03-05", "close": 18.69, "volume": 3449864.0}, {"date": "2026-03-06", "close": 17.95, "volume": 2959003.0}, {"date": "2026-03-09", "close": 18.32, "volume": 3324584.0}, {"date": "2026-03-10", "close": 18.6, "volume": 2651907.0}, {"date": "2026-03-11", "close": 17.86, "volume": 3251315.0}, {"date": "2026-03-12", "close": 18.29, "volume": 5216011.0}, {"date": "2026-03-13", "close": 18.58, "volume": 4243949.0}, {"date": "2026-03-16", "close": 18.36, "volume": 2413243.0}, {"date": "2026-03-17", "close": 18.53, "volume": 1568138.0}, {"date": "2026-03-18", "close": 18.21, "volume": 2103549.0}, {"date": "2026-03-19", "close": 18.54, "volume": 1899346.0}, {"date": "2026-03-20", "close": 18.09, "volume": 2949497.0}, {"date": "2026-03-23", "close": 18.29, "volume": 3132175.0}, {"date": "2026-03-24", "close": 18.27, "volume": 1785431.0}, {"date": "2026-03-25", "close": 18.32, "volume": 2920268.0}, {"date": "2026-03-26", "close": 17.54, "volume": 2865049.0}, {"date": "2026-03-27", "close": 17.27, "volume": 2866986.0}, {"date": "2026-03-30", "close": 16.79, "volume": 3038149.0}, {"date": "2026-03-31", "close": 17.62, "volume": 4065143.0}, {"date": "2026-04-01", "close": 17.97, "volume": 2776333.0}, {"date": "2026-04-02", "close": 17.96, "volume": 2567884.0}, {"date": "2026-04-06", "close": 18.75, "volume": 2598009.0}, {"date": "2026-04-07", "close": 18.42, "volume": 1631617.0}, {"date": "2026-04-08", "close": 19.46, "volume": 2790910.0}, {"date": "2026-04-09", "close": 19.82, "volume": 1948371.0}, {"date": "2026-04-10", "close": 19.88, "volume": 2817287.0}, {"date": "2026-04-13", "close": 20.07, "volume": 2651323.0}, {"date": "2026-04-14", "close": 19.77, "volume": 2770992.0}, {"date": "2026-04-15", "close": 19.77, "volume": 1860629.0}, {"date": "2026-04-16", "close": 19.82, "volume": 1783443.0}, {"date": "2026-04-17", "close": 20.9, "volume": 3079995.0}, {"date": "2026-04-20", "close": 21.28, "volume": 2675538.0}, {"date": "2026-04-21", "close": 21.18, "volume": 2657624.0}, {"date": "2026-04-22", "close": 20.84, "volume": 2010419.0}, {"date": "2026-04-23", "close": 20.74, "volume": 1701395.0}, {"date": "2026-04-24", "close": 20.63, "volume": 1809674.0}, {"date": "2026-04-27", "close": 20.36, "volume": 2310185.0}, {"date": "2026-04-28", "close": 19.84, "volume": 4178027.0}, {"date": "2026-04-29", "close": 19.3, "volume": 2787080.0}, {"date": "2026-04-30", "close": 19.51, "volume": 2299919.0}, {"date": "2026-05-01", "close": 19.63, "volume": 3038530.0}, {"date": "2026-05-04", "close": 18.61, "volume": 2522201.0}, {"date": "2026-05-05", "close": 18.6, "volume": 2534816.0}, {"date": "2026-05-06", "close": 19.29, "volume": 3059425.0}, {"date": "2026-05-07", "close": 18.69, "volume": 2390052.0}, {"date": "2026-05-08", "close": 18.53, "volume": 2238072.0}, {"date": "2026-05-11", "close": 17.64, "volume": 2939038.0}, {"date": "2026-05-12", "close": 17.34, "volume": 2532698.0}, {"date": "2026-05-13", "close": 17.18, "volume": 2711960.0}, {"date": "2026-05-14", "close": 17.51, "volume": 1913590.0}, {"date": "2026-05-15", "close": 17.26, "volume": 2584565.0}, {"date": "2026-05-18", "close": 17.54, "volume": 2655253.0}, {"date": "2026-05-19", "close": 17.1, "volume": 2009703.0}, {"date": "2026-05-20", "close": 17.84, "volume": 2171283.0}, {"date": "2026-05-21", "close": 18.38, "volume": 1943960.0}, {"date": "2026-05-22", "close": 18.48, "volume": 2465306.0}, {"date": "2026-05-26", "close": 18.5, "volume": 7410005.0}, {"date": "2026-05-27", "close": 18.27, "volume": 9764329.0}, {"date": "2026-05-28", "close": 19.74, "volume": 8365136.0}, {"date": "2026-05-29", "close": 18.51, "volume": 6469259.0}, {"date": "2026-06-01", "close": 18.4, "volume": 4199861.0}, {"date": "2026-06-02", "close": 18.28, "volume": 4232960.0}, {"date": "2026-06-03", "close": 18.44, "volume": 3617620.0}, {"date": "2026-06-04", "close": 18.83, "volume": 3824992.0}, {"date": "2026-06-05", "close": 18.87, "volume": 2867866.0}, {"date": "2026-06-08", "close": 19.38, "volume": 2731924.0}, {"date": "2026-06-09", "close": 19.94, "volume": 3502269.0}, {"date": "2026-06-10", "close": 19.49, "volume": 2527520.0}, {"date": "2026-06-11", "close": 20.85, "volume": 3128211.0}, {"date": "2026-06-12", "close": 21.33, "volume": 3207411.0}, {"date": "2026-06-15", "close": 21.06, "volume": 2717878.0}, {"date": "2026-06-16", "close": 20.76, "volume": 1852521.0}, {"date": "2026-06-17", "close": 19.73, "volume": 2628068.0}, {"date": "2026-06-18", "close": 20.32, "volume": 3460648.0}, {"date": "2026-06-22", "close": 19.46, "volume": 2201525.0}, {"date": "2026-06-23", "close": 19.15, "volume": 1932328.0}, {"date": "2026-06-24", "close": 19.13, "volume": 1895211.0}, {"date": "2026-06-25", "close": 18.86, "volume": 2297331.0}, {"date": "2026-06-26", "close": 19.38, "volume": 5785686.0}, {"date": "2026-06-29", "close": 19.0, "volume": 3621765.0}, {"date": "2026-06-30", "close": 18.57, "volume": 1845519.0}, {"date": "2026-07-01", "close": 18.54, "volume": 2623156.0}, {"date": "2026-07-02", "close": 18.96, "volume": 2603594.0}, {"date": "2026-07-06", "close": 18.84, "volume": 2274376.0}, {"date": "2026-07-07", "close": 19.42, "volume": 3260219.0}, {"date": "2026-07-08", "close": 17.9, "volume": 5962630.0}, {"date": "2026-07-09", "close": 18.08, "volume": 2678543.0}, {"date": "2026-07-10", "close": 18.04, "volume": 2195365.0}, {"date": "2026-07-13", "close": 17.47, "volume": 2729628.0}, {"date": "2026-07-14", "close": 16.68, "volume": 3193511.0}, {"date": "2026-07-15", "close": 16.51, "volume": 7153433.0}, {"date": "2026-07-16", "close": 16.94, "volume": 3444567.0}, {"date": "2026-07-17", "close": 16.38, "volume": 2387190.0}, {"date": "2026-07-20", "close": 15.94, "volume": 2962550.0}, {"date": "2026-07-21", "close": 15.93, "volume": 4118953.0}, {"date": "2026-07-22", "close": 16.16, "volume": 2681799.0}, {"date": "2026-07-23", "close": 15.54, "volume": 2615462.0}, {"date": "2026-07-24", "close": 15.44, "volume": 2642949.0}, {"date": "2026-07-27", "close": 15.88, "volume": 3180258.0}, {"date": "2026-07-28", "close": 16.4, "volume": 3880836.0}, {"date": "2026-07-29", "close": 15.83, "volume": 3498706.0}, {"date": "2026-07-30", "close": 15.89, "volume": 2067249.0}, {"date": "2026-07-31", "close": 15.93, "volume": 3226264.0}, {"date": "2026-08-03", "close": 16.37, "volume": 3519617.0}, {"date": "2026-08-04", "close": 16.52, "volume": 4900267.0}, {"date": "2026-08-05", "close": 16.02, "volume": 6733716.0}, {"date": "2026-08-06", "close": 15.0, "volume": 5218720.0}, {"date": "2026-08-07", "close": 15.31, "volume": 6386087.0}], "refreshing": true}