{"ticker": "CROX", "overview": {"cik": "1334036", "ticker": "CROX", "name": "Crocs, Inc.", "industry": "Rubber & Plastics Footwear", "country": "United States", "sic": "3021", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002037213-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001194106-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001247154-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001194106-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001609901-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007866", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007833", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007832", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001609901-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001989", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001334036-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001334036-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001160547-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001632468-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001827255-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001247154-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001503546-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002006183-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001218163-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001194106-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001334036-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001609901-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001334036-26-000044", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-09", "title": "Form S-8 POS", "accession": "0001334036-26-000043", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-09", "title": "Form S-8 POS", "accession": "0001334036-26-000042", "price_sensitive": false}]}, "description": "Crocs, Inc. trades as CROX on the NASDAQ and is registered in the United States, classified under Rubber & Plastics Footwear (SIC 3021). Privy Trades holds 873 insider filings for the company, from February 2006 to August 2026. Across those, 36 insiders disclosed 52 open-market purchases totalling $20.66M against 285 sales totalling $815.74M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 52, "buy_sum": 20660325.776, "sell_n": 285, "sell_sum": 815739733.0514, "net": -795079407.2753999, "insiders": 36, "first_date": "2006-02-13", "last_date": "2026-08-10"}, "metrics": {"ticker": "CROX", "has_prices": true, "as_of": "2026-08-07", "last": 136.62, "prev_close": 134.18, "change": 2.4399999999999977, "change_pct": 0.018184528245640166, "session_volume": 779732.0, "vwap_5": 137.0392557593162, "vwap_20": 133.02044537012446, "vwap_60": 122.89112156344359, "vwap_250": 92.96060344296265, "high_52w": 141.19, "low_52w": 73.39, "avg_volume_20": 1032358.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002037213-26-000007", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Patraic Reagan", "who_key": "REAGAN PATRAIC", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 585650.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CFO files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037213/000203721326000007/0002037213-26-000007-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59992}, {"id": "0001609901-26-000014", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Andrew Rees", "who_key": "Rees Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4154784.8016, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CEO offloads $4.2M of CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1609901/000160990126000014/0001609901-26-000014-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "13DG-0000315066-26-001989", "src": "13DG", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Crocs, Inc.", "who_key": "Crocs, 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": "Rubber & Plastics Footwear", "country": "United States", "headline": "Crocs, Inc. moves to a 7.1% passive stake in CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/0000315066-26-001989-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001194106-26-000007", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Thomas J. Smach", "who_key": "SMACH THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000119410626000007/0001194106-26-000007-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001218163-26-000003", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Douglas J. Treff", "who_key": "TREFF DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000121816326000003/0001218163-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0002006183-26-000002", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Neeraj Tolmare", "who_key": "TOLMARE NEERAJ", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000200618326000002/0002006183-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001503546-26-000003", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "John B. Replogle", "who_key": "REPLOGLE JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000150354626000003/0001503546-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001247154-26-000003", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Beth J. Kaplan", "who_key": "KAPLAN BETH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000124715426000003/0001247154-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001827255-26-000004", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Charisse Ford Hughes", "who_key": "HUGHES CHARISSE FORD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000182725526000004/0001827255-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001632468-26-000009", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Ian Bickley", "who_key": "Bickley Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000163246826000009/0001632468-26-000009-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001160547-26-000004", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Ronald Frasch", "who_key": "FRASCH RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000116054726000004/0001160547-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001609901-26-000008", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Andrew Rees", "who_key": "Rees Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3860284.0012, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Big sell in CROX \u2014 The CEO offloads $3.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000160990126000008/0001609901-26-000008-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216952}, {"id": "0001160547-26-000002", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Ronald Frasch", "who_key": "FRASCH RONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000116054726000002/0001160547-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "13DG-0002000043-26-000004", "src": "13DG", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Crocs, Inc.", "who_key": "Crocs, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Crocs, Inc. takes a 5.3% passive stake in CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/0002000043-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0002024436-26-000004", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Terence Reilly", "who_key": "REILLY TERENCE", "role": "EVP, Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 783094.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000202443626000004/0002024436-26-000004-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0002100119-26-000367", "src": "13DG", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Crocs, Inc.", "who_key": "Crocs, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Crocs, Inc. crosses 5% of CROX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/0002100119-26-000367-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0002037213-26-000004", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Patraic Reagan", "who_key": "REAGAN PATRAIC", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 280747.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CFO files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000203721326000004/0002037213-26-000004-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324952}, {"id": "0001609901-26-000004", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Andrew Rees", "who_key": "Rees Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1116752.6099999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CEO files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000160990126000004/0001609901-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001750770-26-000011", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Anne Mehlman", "who_key": "MEHLMAN ANNE", "role": "EVP & Crocs Brand President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 241173.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000175077026000011/0001750770-26-000011-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0002102493-26-000002", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Rupert George Campbell", "who_key": "Campbell Rupert George", "role": "EVP, President of HEYDUDE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127177.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000210249326000002/0002102493-26-000002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340792}, {"id": "0002024436-26-000002", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Terence Reilly", "who_key": "REILLY TERENCE", "role": "EVP, Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135956.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000202443626000002/0002024436-26-000002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340792}, {"id": "0002037213-26-000002", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Patraic Reagan", "who_key": "REAGAN PATRAIC", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CFO files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000203721326000002/0002037213-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342232}, {"id": "0001750770-26-000009", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Anne Mehlman", "who_key": "MEHLMAN ANNE", "role": "EVP & Crocs Brand President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54715.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000175077026000009/0001750770-26-000009-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001609901-26-000002", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Andrew Rees", "who_key": "Rees Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 343578.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CEO files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000160990126000002/0001609901-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001194106-26-000005", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Thomas J. Smach", "who_key": "SMACH THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 496300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Board member offloads $496K of CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000119410626000005/0001194106-26-000005-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001750770-26-000007", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Anne Mehlman", "who_key": "MEHLMAN ANNE", "role": "EVP & Crocs Brand President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1215171.6185, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Big sell in CROX \u2014 The president offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000175077026000007/0001750770-26-000007-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001194106-26-000003", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Thomas J. Smach", "who_key": "SMACH THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 492070.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Boardroom sells $492K of CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000119410626000003/0001194106-26-000003-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378232}, {"id": "0001750770-26-000004", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Anne Mehlman", "who_key": "MEHLMAN ANNE", "role": "EVP & Crocs Brand President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130406.87999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000175077026000004/0001750770-26-000004-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395512}, {"id": "0001609901-25-000004", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Andrew Rees", "who_key": "Rees Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CEO files routine paperwork on CROX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000160990125000004/0001609901-25-000004-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500632}, {"id": "0001503546-25-000005", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "John B. Replogle", "who_key": "REPLOGLE JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223500.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "The boardroom is buying: $224K of CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000150354625000005/0001503546-25-000005-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513592}], "recent_buys": [{"id": "0001503546-25-000005", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "John B. Replogle", "who_key": "REPLOGLE JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223500.0, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "The boardroom is buying: $224K of CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000150354625000005/0001503546-25-000005-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513592}, {"id": "0001334036-25-000090", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Susan L. Healy", "who_key": "Healy Susan L.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 153120.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CFO puts $153K into CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403625000090/0001334036-25-000090-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644632}, {"id": "0001334036-25-000087", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "John B. Replogle", "who_key": "REPLOGLE JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250084.422, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CROX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403625000087/0001334036-25-000087-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650392}, {"id": "0001334036-24-000163", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Susan L. Healy", "who_key": "Healy Susan L.", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99702.20000000001, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CROX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403624000163/0001334036-24-000163-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036312}, {"id": "0001334036-24-000161", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "John B. Replogle", "who_key": "REPLOGLE JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252221.76, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "3 insiders now buying CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403624000161/0001334036-24-000161-index.htm", "trade_date": "2024-10-30", "timestamp": "2024-10-30", "mins": 1056472}, {"id": "0001334036-24-000142", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "John B. Replogle", "who_key": "REPLOGLE JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 247420.168, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CROX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403624000142/0001334036-24-000142-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184632}, {"id": "0001334036-24-000068", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "John B. Replogle", "who_key": "REPLOGLE JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249949.028, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "3 insiders now buying CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403624000068/0001334036-24-000068-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387672}, {"id": "0001334036-23-000162", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Douglas J. Treff", "who_key": "TREFF DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200016.11, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Insider cluster: 3 buying CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403623000162/0001334036-23-000162-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688632}, {"id": "0001334036-23-000148", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Anne Mehlman", "who_key": "MEHLMAN ANNE", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 198159.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "That makes 4 insiders into CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403623000148/0001334036-23-000148-index.htm", "trade_date": "2023-08-11", "timestamp": "2023-08-11", "mins": 1698712}, {"id": "0001334036-23-000131", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Douglas J. Treff", "who_key": "TREFF DOUGLAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200188.44, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "5 insiders pile into CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403623000131/0001334036-23-000131-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711672}, {"id": "0001334036-23-000129", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Thomas J. Smach", "who_key": "SMACH THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1058500.0, "score": 66.3, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "The whole bench is buying CROX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403623000129/0001334036-23-000129-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711672}, {"id": "0001334036-23-000127", "src": "INSIDERS", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Thomas J. Smach", "who_key": "SMACH THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.55000000002, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Insider cluster: 6 buying CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403623000127/0001334036-23-000127-index.htm", "trade_date": "2023-07-28", "timestamp": "2023-07-28", "mins": 1718872}], "institutional": [{"id": "13DG-0000315066-26-001989", "src": "13DG", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Crocs, Inc.", "who_key": "Crocs, 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": "Rubber & Plastics Footwear", "country": "United States", "headline": "Crocs, Inc. moves to a 7.1% passive stake in CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/0000315066-26-001989-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002000043-26-000004", "src": "13DG", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Crocs, Inc.", "who_key": "Crocs, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Crocs, Inc. takes a 5.3% passive stake in CROX", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/0002000043-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0002100119-26-000367", "src": "13DG", "ticker": "CROX", "cik": "1334036", "company": "Crocs, Inc.", "company_raw": "Crocs, Inc.", "who": "Crocs, Inc.", "who_key": "Crocs, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Crocs, Inc. crosses 5% of CROX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/0002100119-26-000367-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Crocs, Inc. - Common Stock", "new_value": "Crocs, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001334036", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001334036", "applied": 1, "detected_at": "2026-09-11T07:46:06.705715"}]}, "key_people": [{"who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 243965929.29999998, "net": -243965929.29999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243965929.29999998, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000089924319026565/0000899243-19-026565-index.htm"}], "latest": {"action": "SELL", "amount": 243965929.29999998, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000089924319026565/0000899243-19-026565-index.htm"}}, {"who": "Ronald R. Snyder", "who_key": "SNYDER RONALD R", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 171859457.65, "net": -171859457.65, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3673818.66, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107061166/0001181431-07-061166-index.htm"}, {"action": "SELL", "amount": 4298386.83, "date": "2007-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107060919/0001181431-07-060919-index.htm"}, {"action": "SELL", "amount": 5977065.26, "date": "2007-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107059156/0001181431-07-059156-index.htm"}, {"action": "SELL", "amount": 4129384.36, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107049538/0001181431-07-049538-index.htm"}, {"action": "SELL", "amount": 8521554.76, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107049539/0001181431-07-049539-index.htm"}, {"action": "SELL", "amount": 2021932.62, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107049540/0001181431-07-049540-index.htm"}, {"action": "SELL", "amount": 13706240.0, "date": "2007-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107040083/0001181431-07-040083-index.htm"}, {"action": "SELL", "amount": 13706240.0, "date": "2007-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107045255/0001181431-07-045255-index.htm"}, {"action": "SELL", "amount": 9738040.0, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107034980/0001181431-07-034980-index.htm"}, {"action": "SELL", "amount": 10194717.8, "date": "2007-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107034498/0001181431-07-034498-index.htm"}, {"action": "SELL", "amount": 4248628.16, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107033042/0001181431-07-033042-index.htm"}, {"action": "SELL", "amount": 5259513.38, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107033043/0001181431-07-033043-index.htm"}, {"action": "SELL", "amount": 8393736.5, "date": "2007-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107033041/0001181431-07-033041-index.htm"}, {"action": "SELL", "amount": 8399700.0, "date": "2007-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107032556/0001181431-07-032556-index.htm"}, {"action": "SELL", "amount": 2667624.0, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107008994/0001181431-07-008994-index.htm"}, {"action": "SELL", "amount": 4950000.0, "date": "2007-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107004750/0001181431-07-004750-index.htm"}, {"action": "SELL", "amount": 19807568.0, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106065815/0001181431-06-065815-index.htm"}, {"action": "SELL", "amount": 1304058.36, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106053276/0001181431-06-053276-index.htm"}, {"action": "SELL", "amount": 16149456.96, "date": "2006-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106049466/0001181431-06-049466-index.htm"}, {"action": "SELL", "amount": 12355896.0, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106011835/0001181431-06-011835-index.htm"}, {"action": "SELL", "amount": 12355896.0, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106012676/0001181431-06-012676-index.htm"}], "latest": {"action": "SELL", "amount": 3673818.66, "date": "2007-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107061166/0001181431-07-061166-index.htm"}}, {"who": "Michael E. Marks", "who_key": "MARKS MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4988273.7, "sold": 103298906.2298, "net": -98310632.5298, "trades": 27, "top_score": 74.4, "lean": "selling", "history": [{"action": "SELL", "amount": 3238080.24, "date": "2008-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143108049223/0001181431-08-049223-index.htm"}, {"action": "SELL", "amount": 1111150.0, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143108048618/0001181431-08-048618-index.htm"}, {"action": "BUY", "amount": 4988273.7, "date": "2008-03-06", "score": 74.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143108017678/0001181431-08-017678-index.htm"}, {"action": "SELL", "amount": 2055495.123, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107054837/0001181431-07-054837-index.htm"}, {"action": "SELL", "amount": 5424370.92, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107053761/0001181431-07-053761-index.htm"}, {"action": "SELL", "amount": 238690.0, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107053762/0001181431-07-053762-index.htm"}, {"action": "SELL", "amount": 6519143.97, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107049911/0001181431-07-049911-index.htm"}, {"action": "SELL", "amount": 3980071.0100000002, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107049912/0001181431-07-049912-index.htm"}, {"action": "SELL", "amount": 1361517.85, "date": "2007-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107049913/0001181431-07-049913-index.htm"}, {"action": "SELL", "amount": 3028832.33, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107037598/0001181431-07-037598-index.htm"}, {"action": "SELL", "amount": 3174166.95, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107037599/0001181431-07-037599-index.htm"}, {"action": "SELL", "amount": 1898252.83, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107037601/0001181431-07-037601-index.htm"}, {"action": "SELL", "amount": 7620774.6884, "date": "2007-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107034475/0001181431-07-034475-index.htm"}, {"action": "SELL", "amount": 424392.39999999997, "date": "2007-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031929/0001181431-07-031929-index.htm"}, {"action": "SELL", "amount": 740890.35, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031922/0001181431-07-031922-index.htm"}, {"action": "SELL", "amount": 756518.92, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031923/0001181431-07-031923-index.htm"}, {"action": "SELL", "amount": 1410912.66, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031924/0001181431-07-031924-index.htm"}, {"action": "SELL", "amount": 227764.69999999998, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031928/0001181431-07-031928-index.htm"}, {"action": "SELL", "amount": 2454706.47, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031935/0001181431-07-031935-index.htm"}, {"action": "SELL", "amount": 1335646.29, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031936/0001181431-07-031936-index.htm"}, {"action": "SELL", "amount": 6687982.3211, "date": "2007-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031644/0001181431-07-031644-index.htm"}, {"action": "SELL", "amount": 2817300.0628, "date": "2007-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031645/0001181431-07-031645-index.htm"}, {"action": "SELL", "amount": 4189172.8045, "date": "2007-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107031646/0001181431-07-031646-index.htm"}, {"action": "SELL", "amount": 26410076.0, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106065816/0001181431-06-065816-index.htm"}, {"action": "SELL", "amount": 446681.34, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106053278/0001181431-06-053278-index.htm"}], "latest": {"action": "SELL", "amount": 3238080.24, "date": "2008-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143108049223/0001181431-08-049223-index.htm"}}, {"who": "Richard L. Sharp", "who_key": "SHARP RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4200000.0, "sold": 41706302.4805, "net": -37506302.4805, "trades": 12, "top_score": 57.4, "lean": "selling", "history": [{"action": "SELL", "amount": 10697376.7793, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143111028658/0001181431-11-028658-index.htm"}, {"action": "SELL", "amount": 841579.4199999999, "date": "2010-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143110043310/0001181431-10-043310-index.htm"}, {"action": "SELL", "amount": 4710029.9712, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143110042761/0001181431-10-042761-index.htm"}, {"action": "SELL", "amount": 1841703.3, "date": "2007-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107039543/0001181431-07-039543-index.htm"}, {"action": "SELL", "amount": 3585737.58, "date": "2007-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107039544/0001181431-07-039544-index.htm"}, {"action": "SELL", "amount": 1424622.49, "date": "2007-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107039546/0001181431-07-039546-index.htm"}, {"action": "SELL", "amount": 4472061.5, "date": "2007-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107039549/0001181431-07-039549-index.htm"}, {"action": "SELL", "amount": 7066570.0, "date": "2007-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107032284/0001181431-07-032284-index.htm"}, {"action": "SELL", "amount": 3469757.05, "date": "2007-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107041614/0001181431-07-041614-index.htm"}, {"action": "SELL", "amount": 3596864.3899999997, "date": "2007-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107041616/0001181431-07-041616-index.htm"}, {"action": "BUY", "amount": 2100000.0, "date": "2006-02-13", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106011846/0001181431-06-011846-index.htm"}, {"action": "BUY", "amount": 2100000.0, "date": "2006-02-13", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106012684/0001181431-06-012684-index.htm"}], "latest": {"action": "SELL", "amount": 10697376.7793, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143111028658/0001181431-11-028658-index.htm"}}, {"who": "Andrew Rees", "who_key": "Rees Andrew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 625289.0, "sold": 39285605.7828, "net": -38660316.7828, "trades": 20, "top_score": 47.2, "lean": "selling", "history": [{"action": "SELL", "amount": 4154784.8016, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609901/000160990126000014/0001609901-26-000014-index.htm"}, {"action": "SELL", "amount": 3860284.0012, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000160990126000008/0001609901-26-000008-index.htm"}, {"action": "SELL", "amount": 1601507.0, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403624000131/0001334036-24-000131-index.htm"}, {"action": "SELL", "amount": 1500546.0, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403623000049/0001334036-23-000049-index.htm"}, {"action": "SELL", "amount": 2804583.13, "date": "2023-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403623000047/0001334036-23-000047-index.htm"}, {"action": "SELL", "amount": 2615475.52, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403623000021/0001334036-23-000021-index.htm"}, {"action": "SELL", "amount": 1000001.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403622000182/0001334036-22-000182-index.htm"}, {"action": "SELL", "amount": 1005500.0, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403622000177/0001334036-22-000177-index.htm"}, {"action": "SELL", "amount": 1801913.0000000002, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403621000197/0001334036-21-000197-index.htm"}, {"action": "SELL", "amount": 7763150.88, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403621000074/0001334036-21-000074-index.htm"}, {"action": "SELL", "amount": 3214000.0, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403621000030/0001334036-21-000030-index.htm"}, {"action": "SELL", "amount": 2874011.0, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403621000010/0001334036-21-000010-index.htm"}, {"action": "SELL", "amount": 2404740.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403620000130/0001334036-20-000130-index.htm"}, {"action": "SELL", "amount": 2685109.45, "date": "2020-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000133403620000116/0001334036-20-000116-index.htm"}, {"action": "BUY", "amount": 95140.0, "date": "2015-11-12", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000120919115080403/0001209191-15-080403-index.htm"}, {"action": "BUY", "amount": 67399.0, "date": "2015-08-24", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000120919115067847/0001209191-15-067847-index.htm"}, {"action": "BUY", "amount": 152352.0, "date": "2015-05-14", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143115006973/0001181431-15-006973-index.htm"}, {"action": "BUY", "amount": 113337.0, "date": "2015-03-04", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143115004283/0001181431-15-004283-index.htm"}, {"action": "BUY", "amount": 114968.0, "date": "2014-10-31", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143114035476/0001181431-14-035476-index.htm"}, {"action": "BUY", "amount": 82093.0, "date": "2014-07-29", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143114027930/0001181431-14-027930-index.htm"}], "latest": {"action": "SELL", "amount": 4154784.8016, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609901/000160990126000014/0001609901-26-000014-index.htm"}}, {"who": "Raymond D. Croghan", "who_key": "CROGHAN RAYMOND D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 39097643.254, "net": -39097643.254, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 894680.0, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143111030569/0001181431-11-030569-index.htm"}, {"action": "SELL", "amount": 979198.3200000001, "date": "2010-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143110063419/0001181431-10-063419-index.htm"}, {"action": "SELL", "amount": 240645.0, "date": "2010-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143110056092/0001181431-10-056092-index.htm"}, {"action": "SELL", "amount": 229200.0, "date": "2010-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143110055498/0001181431-10-055498-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2010-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143110034504/0001181431-10-034504-index.htm"}, {"action": "SELL", "amount": 540000.0, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143110027149/0001181431-10-027149-index.htm"}, {"action": "SELL", "amount": 3273275.0, "date": "2007-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107059702/0001181431-07-059702-index.htm"}, {"action": "SELL", "amount": 3227125.5500000003, "date": "2007-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107059155/0001181431-07-059155-index.htm"}, {"action": "SELL", "amount": 4069164.7800000003, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107049541/0001181431-07-049541-index.htm"}, {"action": "SELL", "amount": 194992.46, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107049542/0001181431-07-049542-index.htm"}, {"action": "SELL", "amount": 444290.0, "date": "2007-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107041584/0001181431-07-041584-index.htm"}, {"action": "SELL", "amount": 454107.33999999997, "date": "2007-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107040023/0001181431-07-040023-index.htm"}, {"action": "SELL", "amount": 411744.08, "date": "2007-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107038477/0001181431-07-038477-index.htm"}, {"action": "SELL", "amount": 387908.69999999995, "date": "2007-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107036316/0001181431-07-036316-index.htm"}, {"action": "SELL", "amount": 387288.46, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107034986/0001181431-07-034986-index.htm"}, {"action": "SELL", "amount": 647562.95, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107033047/0001181431-07-033047-index.htm"}, {"action": "SELL", "amount": 552150.064, "date": "2007-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107028443/0001181431-07-028443-index.htm"}, {"action": "SELL", "amount": 4369395.0, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107008995/0001181431-07-008995-index.htm"}, {"action": "SELL", "amount": 874383.97, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107002352/0001181431-07-002352-index.htm"}, {"action": "SELL", "amount": 843480.0, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106067993/0001181431-06-067993-index.htm"}, {"action": "SELL", "amount": 2641012.0, "date": "2006-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106065813/0001181431-06-065813-index.htm"}, {"action": "SELL", "amount": 757413.78, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106053279/0001181431-06-053279-index.htm"}, {"action": "SELL", "amount": 9380335.799999999, "date": "2006-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106049460/0001181431-06-049460-index.htm"}, {"action": "SELL", "amount": 2698290.0, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106011901/0001181431-06-011901-index.htm"}], "latest": {"action": "SELL", "amount": 894680.0, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143111030569/0001181431-11-030569-index.htm"}}, {"who": "Michael C. Margolis", "who_key": "MARGOLIS MICHAEL C", "role": "VP - Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25630944.825799998, "net": -25630944.825799998, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 585819.35, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107066466/0001181431-07-066466-index.htm"}, {"action": "SELL", "amount": 778076.26, "date": "2007-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107060920/0001181431-07-060920-index.htm"}, {"action": "SELL", "amount": 690854.64, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107056319/0001181431-07-056319-index.htm"}, {"action": "SELL", "amount": 682543.99, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107049910/0001181431-07-049910-index.htm"}, {"action": "SELL", "amount": 504274.33, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107044683/0001181431-07-044683-index.htm"}, {"action": "SELL", "amount": 478388.91, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107037720/0001181431-07-037720-index.htm"}, {"action": "SELL", "amount": 321673.16, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107029640/0001181431-07-029640-index.htm"}, {"action": "SELL", "amount": 269787.0, "date": "2007-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107024859/0001181431-07-024859-index.htm"}, {"action": "SELL", "amount": 338325.0, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107024498/0001181431-07-024498-index.htm"}, {"action": "SELL", "amount": 910126.7502, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107015572/0001181431-07-015572-index.htm"}, {"action": "SELL", "amount": 2228750.57, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107002353/0001181431-07-002353-index.htm"}, {"action": "SELL", "amount": 2880628.8252, "date": "2006-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106066905/0001181431-06-066905-index.htm"}, {"action": "SELL", "amount": 3115071.9503999995, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106066477/0001181431-06-066477-index.htm"}, {"action": "SELL", "amount": 5694419.57, "date": "2006-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106065814/0001181431-06-065814-index.htm"}, {"action": "SELL", "amount": 316734.66000000003, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106053277/0001181431-06-053277-index.htm"}, {"action": "SELL", "amount": 10206.539999999999, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106066476/0001181431-06-066476-index.htm"}, {"action": "SELL", "amount": 3922243.32, "date": "2006-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106049465/0001181431-06-049465-index.htm"}, {"action": "SELL", "amount": 1903020.0, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106011843/0001181431-06-011843-index.htm"}], "latest": {"action": "SELL", "amount": 585819.35, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143107066466/0001181431-07-066466-index.htm"}}, {"who": "George B. Boedecker Jr", "who_key": "BOEDECKER GEORGE B JR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21953337.0, "net": -21953337.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21953337.0, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106011833/0001181431-06-011833-index.htm"}], "latest": {"action": "SELL", "amount": 21953337.0, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334036/000118143106011833/0001181431-06-011833-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -4154784.8016}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002037213-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001194106-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001247154-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001194106-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001609901-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007866", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007833", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007832", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001609901-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001989", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001334036-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001334036-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001160547-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001632468-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001827255-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001247154-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001503546-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0002006183-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001218163-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001194106-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001334036-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001609901-26-000008", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001334036-26-000044", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-09", "title": "Form S-8 POS", "accession": "0001334036-26-000043", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-09", "title": "Form S-8 POS", "accession": "0001334036-26-000042", "price_sensitive": false}], "performance": {"ticker": "CROX", "has_prices": true, "summary": {"n": 53, "avg": 5.556925283133612, "win_rate": 1.0, "best": 14.613714285714286, "worst": 0.08437177553774117, "as_of": "2026-08-07"}, "buys": [{"who": "REPLOGLE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223500.0, "date": "2025-11-11", "score": 46.1, "ref_price": 75.0, "return": 0.8216000000000001}, {"who": "Healy Susan L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 153120.0, "date": "2025-08-12", "score": 49.4, "ref_price": 77.9, "return": 0.7537869062901155}, {"who": "REPLOGLE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250084.422, "date": "2025-08-08", "score": 47.3, "ref_price": 75.24, "return": 0.8157894736842107}, {"who": "Healy Susan L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 99702.20000000001, "date": "2024-11-13", "score": 47.2, "ref_price": 98.96, "return": 0.38055780113177057}, {"who": "REPLOGLE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252221.76, "date": "2024-10-30", "score": 48.6, "ref_price": 109.0, "return": 0.2533944954128441}, {"who": "REPLOGLE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247420.168, "date": "2024-08-02", "score": 49.6, "ref_price": 123.31, "return": 0.10793933987511152}, {"who": "REPLOGLE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249949.028, "date": "2024-03-14", "score": 58.8, "ref_price": 125.99, "return": 0.08437177553774117}, {"who": "TREFF DOUGLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200016.11, "date": "2023-08-18", "score": 43.0, "ref_price": 94.8, "return": 0.4411392405063292}, {"who": "MEHLMAN ANNE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 198159.0, "date": "2023-08-11", "score": 50.4, "ref_price": 100.59, "return": 0.35818669847897405}, {"who": "TREFF DOUGLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200188.44, "date": "2023-08-02", "score": 42.9, "ref_price": 104.3, "return": 0.3098753595397892}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1058500.0, "date": "2023-08-02", "score": 66.3, "ref_price": 104.3, "return": 0.3098753595397892}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.55000000002, "date": "2023-07-28", "score": 43.8, "ref_price": 108.14, "return": 0.2633623081191049}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 222140.0, "date": "2023-06-16", "score": 53.2, "ref_price": 109.95, "return": 0.24256480218281037}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 339438.0, "date": "2023-03-13", "score": 45.4, "ref_price": 111.31, "return": 0.22738298445782051}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 78.6, "return": 0.7381679389312978}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249950.0, "date": "2022-05-25", "score": 58.8, "ref_price": 50.76, "return": 1.691489361702128}, {"who": "Bickley Ian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 291200.0, "date": "2022-05-17", "score": 46.4, "ref_price": 57.22, "return": 1.3876267039496681}, {"who": "Hart Daniel P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 263145.0, "date": "2022-05-10", "score": 49.4, "ref_price": 54.2, "return": 1.5206642066420664}, {"who": "MEHLMAN ANNE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 142766.0, "date": "2022-05-09", "score": 48.7, "ref_price": 54.22, "return": 1.5197344153448913}, {"who": "FRASCH RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250309.0, "date": "2022-03-16", "score": 44.0, "ref_price": 77.44, "return": 0.7642045454545455}, {"who": "TREFF DOUGLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199935.0, "date": "2022-03-14", "score": 43.1, "ref_price": 67.57, "return": 1.021903211484387}, {"who": "HUGHES CHARISSE FORD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35310.0, "date": "2022-03-14", "score": 35.5, "ref_price": 67.57, "return": 1.021903211484387}, {"who": "KAPLAN BETH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99566.61, "date": "2022-03-07", "score": 43.4, "ref_price": 67.44, "return": 1.0258007117437724}, {"who": "TREFF DOUGLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 748389.12, "date": "2022-03-03", "score": 51.2, "ref_price": 77.03, "return": 0.7735947033623264}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 390193.5, "date": "2022-03-03", "score": 46.1, "ref_price": 77.03, "return": 0.7735947033623264}, {"who": "TREFF DOUGLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 740662.38, "date": "2022-02-17", "score": 51.0, "ref_price": 82.09, "return": 0.6642709221586064}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1066888.94, "date": "2022-02-17", "score": 51.9, "ref_price": 82.09, "return": 0.6642709221586064}, {"who": "MEHLMAN ANNE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 58109.5, "date": "2020-03-12", "score": 44.3, "ref_price": 18.16, "return": 6.5231277533039655}, {"who": "Bickley Ian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100200.0, "date": "2020-03-12", "score": 39.6, "ref_price": 18.16, "return": 6.5231277533039655}, {"who": "TREFF DOUGLAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 367279.0075, "date": "2020-03-06", "score": 48.7, "ref_price": 24.23, "return": 4.638464713165497}, {"who": "Teffner Carrie W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 66371.25, "date": "2016-08-24", "score": 44.8, "ref_price": 8.75, "return": 14.613714285714286}, {"who": "Ribatt Gregg", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 92470.0, "date": "2016-03-11", "score": 48.8, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "FRASCH RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100494.39050000001, "date": "2016-03-09", "score": 41.2, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Rees Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 95140.0, "date": "2015-11-12", "score": 47.2, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Ribatt Gregg", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 149700.0, "date": "2015-11-10", "score": 51.5, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149677.5, "date": "2015-11-10", "score": 43.2, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Rees Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 67399.0, "date": "2015-08-24", "score": 43.9, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Ribatt Gregg", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 152284.0, "date": "2015-08-05", "score": 51.4, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Rees Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 152352.0, "date": "2015-05-14", "score": 46.5, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Ribatt Gregg", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 144250.0, "date": "2015-05-13", "score": 51.2, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Ribatt Gregg", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 114727.0, "date": "2015-03-04", "score": 50.0, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Rees Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 113337.0, "date": "2015-03-04", "score": 45.0, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252000.0, "date": "2014-12-10", "score": 58.8, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "FRASCH RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99795.2, "date": "2014-11-21", "score": 41.1, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Ribatt Gregg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115498.0, "date": "2014-11-03", "score": 54.8, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116087.0, "date": "2014-10-31", "score": 41.5, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Rees Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 114968.0, "date": "2014-10-31", "score": 45.4, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Rees Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 82093.0, "date": "2014-07-29", "score": 43.3, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "Hart Daniel P", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-Admin. & Corp. Development", "amount": 25065.0, "date": "2009-11-13", "score": 27.4, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "MARKS MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4988273.7, "date": "2008-03-06", "score": 74.4, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "SHARP RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2100000.0, "date": "2006-02-13", "score": 57.4, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "SMACH THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 420000.0, "date": "2006-02-13", "score": 61.5, "ref_price": 11.33, "return": 11.058252427184467}, {"who": "SHARP RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2100000.0, "date": "2006-02-13", "score": 57.4, "ref_price": 11.33, "return": 11.058252427184467}]}, "price_series": [{"date": "2016-07-29", "close": 11.33, "volume": 732870.0}, {"date": "2016-08-01", "close": 11.44, "volume": 517611.0}, {"date": "2016-08-02", "close": 11.0, "volume": 980773.0}, {"date": "2016-08-03", "close": 8.44, "volume": 8084625.0}, {"date": "2016-08-04", "close": 8.44, "volume": 2785384.0}, {"date": "2016-08-05", "close": 8.34, "volume": 1860926.0}, {"date": "2016-08-08", "close": 8.37, "volume": 1547119.0}, {"date": "2016-08-09", "close": 8.37, "volume": 1659788.0}, {"date": "2016-08-10", "close": 8.39, "volume": 1096741.0}, {"date": "2016-08-11", "close": 8.46, "volume": 1617481.0}, {"date": "2016-08-12", "close": 8.62, "volume": 1205478.0}, {"date": "2016-08-15", "close": 8.7, "volume": 643573.0}, {"date": "2016-08-16", "close": 8.6, "volume": 593592.0}, {"date": "2016-08-17", "close": 8.59, "volume": 488318.0}, {"date": "2016-08-18", "close": 8.64, "volume": 577607.0}, {"date": "2016-08-19", "close": 8.7, "volume": 675852.0}, {"date": "2016-08-22", "close": 8.73, "volume": 886732.0}, {"date": "2016-08-23", "close": 8.9, "volume": 479657.0}, {"date": "2016-08-24", "close": 8.75, "volume": 501413.0}, {"date": "2016-08-25", "close": 8.7, "volume": 663633.0}, {"date": "2016-08-26", "close": 8.6, "volume": 426997.0}, {"date": "2016-08-29", "close": 9.05, "volume": 894396.0}, {"date": "2016-08-30", "close": 8.81, "volume": 582655.0}, {"date": "2016-08-31", "close": 8.64, "volume": 768586.0}, {"date": "2016-09-01", "close": 8.49, "volume": 520350.0}, {"date": "2016-09-02", "close": 8.52, "volume": 375656.0}, {"date": "2016-09-06", "close": 8.41, "volume": 570543.0}, {"date": "2016-09-07", "close": 8.66, "volume": 449628.0}, {"date": "2016-09-08", "close": 8.61, "volume": 455975.0}, {"date": "2016-09-09", "close": 8.54, "volume": 882864.0}, {"date": "2016-09-12", "close": 8.72, "volume": 855132.0}, {"date": "2016-09-13", "close": 8.46, "volume": 972426.0}, {"date": "2016-09-14", "close": 8.11, "volume": 606554.0}, {"date": "2016-09-15", "close": 8.29, "volume": 780377.0}, {"date": "2016-09-16", "close": 8.23, "volume": 990699.0}, {"date": "2016-09-19", "close": 8.25, "volume": 629564.0}, {"date": "2016-09-20", "close": 8.21, "volume": 480753.0}, {"date": "2016-09-21", "close": 8.44, "volume": 699919.0}, {"date": "2016-09-22", "close": 8.64, "volume": 559906.0}, {"date": "2016-09-23", "close": 8.49, "volume": 926971.0}, {"date": "2016-09-26", "close": 8.25, "volume": 946208.0}, {"date": "2016-09-27", "close": 8.31, "volume": 563137.0}, {"date": "2016-09-28", "close": 8.34, "volume": 1268735.0}, {"date": "2016-09-29", "close": 8.28, "volume": 745879.0}, {"date": "2016-09-30", "close": 8.3, "volume": 908530.0}, {"date": "2016-10-03", "close": 8.25, "volume": 922217.0}, {"date": "2016-10-04", "close": 8.61, "volume": 641716.0}, {"date": "2016-10-05", "close": 8.74, "volume": 470357.0}, {"date": "2016-10-06", "close": 8.57, "volume": 625803.0}, {"date": "2016-10-07", "close": 8.5, "volume": 325455.0}, {"date": "2016-10-10", "close": 8.67, "volume": 235341.0}, {"date": "2016-10-11", "close": 8.34, "volume": 504120.0}, {"date": "2016-10-12", "close": 8.48, "volume": 311725.0}, {"date": "2016-10-13", "close": 8.31, "volume": 418284.0}, {"date": "2016-10-14", "close": 8.28, "volume": 307353.0}, {"date": "2016-10-17", "close": 8.08, "volume": 302752.0}, {"date": "2016-10-18", "close": 8.08, "volume": 475767.0}, {"date": "2016-10-19", "close": 8.15, "volume": 346946.0}, {"date": "2016-10-20", "close": 8.06, "volume": 512631.0}, {"date": "2016-10-21", "close": 7.86, "volume": 1470666.0}, {"date": "2016-10-24", "close": 7.88, "volume": 832161.0}, {"date": "2016-10-25", "close": 7.76, "volume": 660816.0}, {"date": "2016-10-26", "close": 7.67, "volume": 492113.0}, {"date": "2016-10-27", "close": 7.68, "volume": 673593.0}, {"date": "2016-10-28", "close": 7.82, "volume": 877268.0}, {"date": "2016-10-31", "close": 7.69, "volume": 814103.0}, {"date": "2016-11-01", "close": 7.65, "volume": 473652.0}, {"date": "2016-11-02", "close": 7.41, "volume": 810987.0}, {"date": "2016-11-03", "close": 7.47, "volume": 716114.0}, {"date": "2016-11-04", "close": 7.54, "volume": 919974.0}, {"date": "2016-11-07", "close": 7.64, "volume": 780862.0}, {"date": "2016-11-08", "close": 7.81, "volume": 1117214.0}, {"date": "2016-11-09", "close": 7.62, "volume": 1527581.0}, {"date": "2016-11-10", "close": 7.595, "volume": 1539886.0}, {"date": "2016-11-11", "close": 8.55, "volume": 3229279.0}, {"date": "2016-11-14", "close": 8.46, "volume": 1378750.0}, {"date": "2016-11-15", "close": 8.38, "volume": 723030.0}, {"date": "2016-11-16", "close": 8.14, "volume": 898989.0}, {"date": "2016-11-17", "close": 8.16, "volume": 1032518.0}, {"date": "2016-11-18", "close": 8.29, "volume": 680763.0}, {"date": "2016-11-21", "close": 8.2, "volume": 699267.0}, {"date": "2016-11-22", "close": 8.38, "volume": 786293.0}, {"date": "2016-11-23", "close": 8.41, "volume": 456768.0}, {"date": "2016-11-25", "close": 8.4, "volume": 203947.0}, {"date": "2016-11-28", "close": 7.96, "volume": 961166.0}, {"date": "2016-11-29", "close": 7.43, "volume": 1640109.0}, {"date": "2016-11-30", "close": 7.0, "volume": 1953584.0}, {"date": "2016-12-01", "close": 7.19, "volume": 1145677.0}, {"date": "2016-12-02", "close": 7.37, "volume": 1036290.0}, {"date": "2016-12-05", "close": 7.43, "volume": 751319.0}, {"date": "2016-12-06", "close": 7.41, "volume": 934050.0}, {"date": "2016-12-07", "close": 7.62, "volume": 670804.0}, {"date": "2016-12-08", "close": 7.66, "volume": 1053316.0}, {"date": "2016-12-09", "close": 7.61, "volume": 839310.0}, {"date": "2016-12-12", "close": 7.24, "volume": 848705.0}, {"date": "2016-12-13", "close": 7.35, "volume": 1183551.0}, {"date": "2016-12-14", "close": 7.17, "volume": 1149774.0}, {"date": "2016-12-15", "close": 7.18, "volume": 1457437.0}, {"date": "2016-12-16", "close": 7.09, "volume": 1755302.0}, {"date": "2016-12-19", "close": 7.15, "volume": 743965.0}, {"date": "2016-12-20", "close": 7.14, "volume": 532373.0}, {"date": "2016-12-21", "close": 7.08, "volume": 546266.0}, {"date": "2016-12-22", "close": 6.76, "volume": 871677.0}, {"date": "2016-12-23", "close": 6.8, "volume": 480965.0}, {"date": "2016-12-27", "close": 6.87, "volume": 428516.0}, {"date": "2016-12-28", "close": 6.87, "volume": 564460.0}, {"date": "2016-12-29", "close": 6.85, "volume": 497511.0}, {"date": "2016-12-30", "close": 6.86, "volume": 825968.0}, {"date": "2017-01-03", "close": 6.95, "volume": 1235097.0}, {"date": "2017-01-04", "close": 7.14, "volume": 1034640.0}, {"date": "2017-01-05", "close": 7.08, "volume": 1389124.0}, {"date": "2017-01-06", "close": 7.0, "volume": 553189.0}, {"date": "2017-01-09", "close": 7.06, "volume": 692977.0}, {"date": "2017-01-10", "close": 7.18, "volume": 581115.0}, {"date": "2017-01-11", "close": 7.15, "volume": 652932.0}, {"date": "2017-01-12", "close": 7.05, "volume": 791639.0}, {"date": "2017-01-13", "close": 7.07, "volume": 652327.0}, {"date": "2017-01-17", "close": 7.12, "volume": 553044.0}, {"date": "2017-01-18", "close": 7.18, "volume": 968925.0}, {"date": "2017-01-19", "close": 6.98, "volume": 864768.0}, {"date": "2017-01-20", "close": 7.16, "volume": 603525.0}, {"date": "2017-01-23", "close": 7.07, "volume": 756372.0}, {"date": "2017-01-24", "close": 7.19, "volume": 1440340.0}, {"date": "2017-01-25", "close": 7.32, "volume": 964975.0}, {"date": "2017-01-26", "close": 7.21, "volume": 503036.0}, {"date": "2017-01-27", "close": 7.22, "volume": 565902.0}, {"date": "2017-01-30", "close": 7.23, "volume": 738319.0}, {"date": "2017-01-31", "close": 7.3, "volume": 1194251.0}, {"date": "2017-02-01", "close": 7.29, "volume": 1387596.0}, {"date": "2017-02-02", "close": 6.96, "volume": 1325038.0}, {"date": "2017-02-03", "close": 6.77, "volume": 1285544.0}, {"date": "2017-02-06", "close": 6.81, "volume": 1159489.0}, {"date": "2017-02-07", "close": 6.66, "volume": 798018.0}, {"date": "2017-02-08", "close": 6.77, "volume": 1286839.0}, {"date": "2017-02-09", "close": 7.0, "volume": 1133253.0}, {"date": "2017-02-10", "close": 7.11, "volume": 2279454.0}, {"date": "2017-02-13", "close": 7.21, "volume": 1071762.0}, {"date": "2017-02-14", "close": 7.31, "volume": 808504.0}, {"date": "2017-02-15", "close": 7.2, "volume": 1203323.0}, {"date": "2017-02-16", "close": 7.0, "volume": 864992.0}, {"date": "2017-02-17", "close": 6.98, "volume": 821926.0}, {"date": "2017-02-21", "close": 6.93, "volume": 1419105.0}, {"date": "2017-02-22", "close": 6.86, "volume": 679592.0}, {"date": "2017-02-23", "close": 6.74, "volume": 1265003.0}, {"date": "2017-02-24", "close": 6.66, "volume": 1001177.0}, {"date": "2017-02-27", "close": 6.71, "volume": 1536597.0}, {"date": "2017-02-28", "close": 6.65, "volume": 1779854.0}, {"date": "2017-03-01", "close": 6.9, "volume": 4735842.0}, {"date": "2017-03-02", "close": 7.21, "volume": 2841271.0}, {"date": "2017-03-03", "close": 7.06, "volume": 1474014.0}, {"date": "2017-03-06", "close": 7.13, "volume": 974105.0}, {"date": "2017-03-07", "close": 6.78, "volume": 1470429.0}, {"date": "2017-03-08", "close": 6.78, "volume": 966890.0}, {"date": "2017-03-09", "close": 6.69, "volume": 1210802.0}, {"date": "2017-03-10", "close": 6.73, "volume": 816239.0}, {"date": "2017-03-13", "close": 6.65, "volume": 531523.0}, {"date": "2017-03-14", "close": 6.48, "volume": 773568.0}, {"date": "2017-03-15", "close": 6.56, "volume": 797661.0}, {"date": "2017-03-16", "close": 6.73, "volume": 644331.0}, {"date": "2017-03-17", "close": 6.8, "volume": 1134666.0}, {"date": "2017-03-20", "close": 6.77, "volume": 459006.0}, {"date": "2017-03-21", "close": 6.535, "volume": 846203.0}, {"date": "2017-03-22", "close": 6.49, "volume": 996867.0}, {"date": "2017-03-23", "close": 6.66, "volume": 540616.0}, {"date": "2017-03-24", "close": 6.66, "volume": 411760.0}, {"date": "2017-03-27", "close": 6.74, "volume": 955635.0}, {"date": "2017-03-28", "close": 6.8, "volume": 1128674.0}, {"date": "2017-03-29", "close": 6.95, "volume": 2175504.0}, {"date": "2017-03-30", "close": 7.01, "volume": 635002.0}, {"date": "2017-03-31", "close": 7.07, "volume": 819000.0}, {"date": "2017-04-03", "close": 6.92, "volume": 483673.0}, {"date": "2017-04-04", "close": 6.75, "volume": 766740.0}, {"date": "2017-04-05", "close": 6.57, "volume": 1238831.0}, {"date": "2017-04-06", "close": 6.56, "volume": 1113235.0}, {"date": "2017-04-07", "close": 6.49, "volume": 930164.0}, {"date": "2017-04-10", "close": 6.39, "volume": 599573.0}, {"date": "2017-04-11", "close": 6.49, "volume": 500575.0}, {"date": "2017-04-12", "close": 6.32, "volume": 632433.0}, {"date": "2017-04-13", "close": 6.09, "volume": 770134.0}, {"date": "2017-04-17", "close": 6.14, "volume": 709711.0}, {"date": "2017-04-18", "close": 6.1, "volume": 600851.0}, {"date": "2017-04-19", "close": 6.06, "volume": 1380841.0}, {"date": "2017-04-20", "close": 6.19, "volume": 616579.0}, {"date": "2017-04-21", "close": 6.09, "volume": 476683.0}, {"date": "2017-04-24", "close": 6.13, "volume": 549773.0}, {"date": "2017-04-25", "close": 6.19, "volume": 598244.0}, {"date": "2017-04-26", "close": 6.23, "volume": 1172062.0}, {"date": "2017-04-27", "close": 6.41, "volume": 980052.0}, {"date": "2017-04-28", "close": 6.23, "volume": 488608.0}, {"date": "2017-05-01", "close": 6.15, "volume": 565243.0}, {"date": "2017-05-02", "close": 6.18, "volume": 703385.0}, {"date": "2017-05-03", "close": 6.14, "volume": 553653.0}, {"date": "2017-05-04", "close": 6.13, "volume": 439783.0}, {"date": "2017-05-05", "close": 5.94, "volume": 4576713.0}, {"date": "2017-05-08", "close": 5.95, "volume": 1354315.0}, {"date": "2017-05-09", "close": 6.2, "volume": 2278563.0}, {"date": "2017-05-10", "close": 7.28, "volume": 7364832.0}, {"date": "2017-05-11", "close": 6.94, "volume": 2232916.0}, {"date": "2017-05-12", "close": 6.84, "volume": 1244971.0}, {"date": "2017-05-15", "close": 6.51, "volume": 1242864.0}, {"date": "2017-05-16", "close": 6.55, "volume": 932753.0}, {"date": "2017-05-17", "close": 6.3, "volume": 1237442.0}, {"date": "2017-05-18", "close": 6.33, "volume": 1394970.0}, {"date": "2017-05-19", "close": 6.47, "volume": 1135204.0}, {"date": "2017-05-22", "close": 6.53, "volume": 665802.0}, {"date": "2017-05-23", "close": 6.52, "volume": 556908.0}, {"date": "2017-05-24", "close": 6.43, "volume": 566928.0}, {"date": "2017-05-25", "close": 6.47, "volume": 578806.0}, {"date": "2017-05-26", "close": 6.59, "volume": 494366.0}, {"date": "2017-05-30", "close": 6.9, "volume": 1399835.0}, {"date": "2017-05-31", "close": 6.83, "volume": 779149.0}, {"date": "2017-06-01", "close": 6.98, "volume": 951834.0}, {"date": "2017-06-02", "close": 6.94, "volume": 850987.0}, {"date": "2017-06-05", "close": 6.945, "volume": 610262.0}, {"date": "2017-06-06", "close": 6.835, "volume": 425925.0}, {"date": "2017-06-07", "close": 6.76, "volume": 594441.0}, {"date": "2017-06-08", "close": 6.82, "volume": 1408650.0}, {"date": "2017-06-09", "close": 7.16, "volume": 2558384.0}, {"date": "2017-06-12", "close": 7.38, "volume": 1391469.0}, {"date": "2017-06-13", "close": 7.34, "volume": 2293663.0}, {"date": "2017-06-14", "close": 7.43, "volume": 952763.0}, {"date": "2017-06-15", "close": 7.41, "volume": 730920.0}, {"date": "2017-06-16", "close": 7.25, "volume": 1279898.0}, {"date": "2017-06-19", "close": 7.36, "volume": 838548.0}, {"date": "2017-06-20", "close": 7.17, "volume": 795761.0}, {"date": "2017-06-21", "close": 7.2, "volume": 717143.0}, {"date": "2017-06-22", "close": 7.35, "volume": 678397.0}, {"date": "2017-06-23", "close": 7.42, "volume": 1701416.0}, {"date": "2017-06-26", "close": 7.6, "volume": 1004310.0}, {"date": "2017-06-27", "close": 7.59, "volume": 812960.0}, {"date": "2017-06-28", "close": 7.69, "volume": 710317.0}, {"date": "2017-06-29", "close": 7.72, "volume": 885333.0}, {"date": "2017-06-30", "close": 7.71, "volume": 607930.0}, {"date": "2017-07-03", "close": 7.88, "volume": 552463.0}, {"date": "2017-07-05", "close": 7.77, "volume": 718809.0}, {"date": "2017-07-06", "close": 7.47, "volume": 960294.0}, {"date": "2017-07-07", "close": 7.6, "volume": 455847.0}, {"date": "2017-07-10", "close": 7.58, "volume": 441149.0}, {"date": "2017-07-11", "close": 7.55, "volume": 585012.0}, {"date": "2017-07-12", "close": 7.5, "volume": 975894.0}, {"date": "2017-07-13", "close": 7.54, "volume": 874914.0}, {"date": "2017-07-14", "close": 7.51, "volume": 519603.0}, {"date": "2017-07-17", "close": 7.54, "volume": 1154433.0}, {"date": "2017-07-18", "close": 7.52, "volume": 1018076.0}, {"date": "2017-07-19", "close": 7.66, "volume": 609131.0}, {"date": "2017-07-20", "close": 7.78, "volume": 648799.0}, {"date": "2017-07-21", "close": 7.79, "volume": 855030.0}, {"date": "2017-07-24", "close": 7.6, "volume": 676230.0}, {"date": "2017-07-25", "close": 7.97, "volume": 1268628.0}, {"date": "2017-07-26", "close": 7.86, "volume": 574938.0}, {"date": "2017-07-27", "close": 7.92, "volume": 772842.0}, {"date": "2017-07-28", "close": 7.95, "volume": 1433721.0}, {"date": "2017-07-31", "close": 7.94, "volume": 656276.0}, {"date": "2017-08-01", "close": 7.91, "volume": 893667.0}, {"date": "2017-08-02", "close": 7.77, "volume": 516794.0}, {"date": "2017-08-03", "close": 7.77, "volume": 406235.0}, {"date": "2017-08-04", "close": 7.94, "volume": 1023001.0}, {"date": "2017-08-07", "close": 7.99, "volume": 963357.0}, {"date": "2017-08-08", "close": 8.09, "volume": 1680960.0}, {"date": "2017-08-09", "close": 8.5, "volume": 3459781.0}, {"date": "2017-08-10", "close": 8.9, "volume": 2591342.0}, {"date": "2017-08-11", "close": 9.21, "volume": 3414626.0}, {"date": "2017-08-14", "close": 9.4, "volume": 1850168.0}, {"date": "2017-08-15", "close": 9.45, "volume": 2947963.0}, {"date": "2017-08-16", "close": 9.43, "volume": 1264308.0}, {"date": "2017-08-17", "close": 9.19, "volume": 1226265.0}, {"date": "2017-08-18", "close": 8.88, "volume": 1465677.0}, {"date": "2017-08-21", "close": 8.65, "volume": 1163809.0}, {"date": "2017-08-22", "close": 8.73, "volume": 989260.0}, {"date": "2017-08-23", "close": 8.68, "volume": 1173227.0}, {"date": "2017-08-24", "close": 8.85, "volume": 802050.0}, {"date": "2017-08-25", "close": 8.91, "volume": 478018.0}, {"date": "2017-08-28", "close": 9.0, "volume": 904568.0}, {"date": "2017-08-29", "close": 8.8, "volume": 578816.0}, {"date": "2017-08-30", "close": 8.79, "volume": 667635.0}, {"date": "2017-08-31", "close": 8.93, "volume": 500402.0}, {"date": "2017-09-01", "close": 9.01, "volume": 643919.0}, {"date": "2017-09-05", "close": 8.93, "volume": 566160.0}, {"date": "2017-09-06", "close": 8.95, "volume": 724707.0}, {"date": "2017-09-07", "close": 9.58, "volume": 2363336.0}, {"date": "2017-09-08", "close": 9.37, "volume": 1200762.0}, {"date": "2017-09-11", "close": 9.43, "volume": 1752911.0}, {"date": "2017-09-12", "close": 9.31, "volume": 634176.0}, {"date": "2017-09-13", "close": 9.22, "volume": 725481.0}, {"date": "2017-09-14", "close": 9.11, "volume": 686102.0}, {"date": "2017-09-15", "close": 9.1, "volume": 1712956.0}, {"date": "2017-09-18", "close": 9.21, "volume": 1001001.0}, {"date": "2017-09-19", "close": 9.23, "volume": 1538289.0}, {"date": "2017-09-20", "close": 9.25, "volume": 797173.0}, {"date": "2017-09-21", "close": 9.03, "volume": 555015.0}, {"date": "2017-09-22", "close": 9.04, "volume": 631067.0}, {"date": "2017-09-25", "close": 9.3, "volume": 1008051.0}, {"date": "2017-09-26", "close": 9.38, "volume": 1034048.0}, {"date": "2017-09-27", "close": 9.5, "volume": 1041866.0}, {"date": "2017-09-28", "close": 9.56, "volume": 590533.0}, {"date": "2017-09-29", "close": 9.7, "volume": 990836.0}, {"date": "2017-10-02", "close": 9.7, "volume": 1502380.0}, {"date": "2017-10-03", "close": 9.66, "volume": 914326.0}, {"date": "2017-10-04", "close": 9.7, "volume": 1210420.0}, {"date": "2017-10-05", "close": 9.65, "volume": 618267.0}, {"date": "2017-10-06", "close": 9.74, "volume": 808538.0}, {"date": "2017-10-09", "close": 9.74, "volume": 703963.0}, {"date": "2017-10-10", "close": 9.9, "volume": 699212.0}, {"date": "2017-10-11", "close": 9.57, "volume": 1223295.0}, {"date": "2017-10-12", "close": 9.49, "volume": 752822.0}, {"date": "2017-10-13", "close": 9.53, "volume": 630676.0}, {"date": "2017-10-16", "close": 9.55, "volume": 445845.0}, {"date": "2017-10-17", "close": 9.64, "volume": 567628.0}, {"date": "2017-10-18", "close": 9.69, "volume": 680128.0}, {"date": "2017-10-19", "close": 9.68, "volume": 523903.0}, {"date": "2017-10-20", "close": 10.5, "volume": 4667709.0}, {"date": "2017-10-23", "close": 10.31, "volume": 1173447.0}, {"date": "2017-10-24", "close": 10.5, "volume": 845210.0}, {"date": "2017-10-25", "close": 10.49, "volume": 912380.0}, {"date": "2017-10-26", "close": 10.54, "volume": 1079207.0}, {"date": "2017-10-27", "close": 10.62, "volume": 1463415.0}, {"date": "2017-10-30", "close": 10.51, "volume": 949167.0}, {"date": "2017-10-31", "close": 10.2, "volume": 1010528.0}, {"date": "2017-11-01", "close": 10.2, "volume": 772084.0}, {"date": "2017-11-02", "close": 10.015, "volume": 901973.0}, {"date": "2017-11-03", "close": 9.14, "volume": 2139733.0}, {"date": "2017-11-06", "close": 9.63, "volume": 1505913.0}, {"date": "2017-11-07", "close": 8.755, "volume": 2562015.0}, {"date": "2017-11-08", "close": 9.87, "volume": 2903957.0}, {"date": "2017-11-09", "close": 9.97, "volume": 1606256.0}, {"date": "2017-11-10", "close": 10.56, "volume": 1676320.0}, {"date": "2017-11-13", "close": 10.56, "volume": 1895740.0}, {"date": "2017-11-14", "close": 10.46, "volume": 821467.0}, {"date": "2017-11-15", "close": 10.56, "volume": 1139833.0}, {"date": "2017-11-16", "close": 10.7, "volume": 929822.0}, {"date": "2017-11-17", "close": 10.71, "volume": 1689159.0}, {"date": "2017-11-20", "close": 10.57, "volume": 2574980.0}, {"date": "2017-11-21", "close": 10.99, "volume": 1371195.0}, {"date": "2017-11-22", "close": 11.12, "volume": 662798.0}, {"date": "2017-11-24", "close": 11.03, "volume": 261517.0}, {"date": "2017-11-27", "close": 10.9, "volume": 1847487.0}, {"date": "2017-11-28", "close": 10.94, "volume": 1059028.0}, {"date": "2017-11-29", "close": 11.11, "volume": 944586.0}, {"date": "2017-11-30", "close": 10.93, "volume": 979508.0}, {"date": "2017-12-01", "close": 10.75, "volume": 1121258.0}, {"date": "2017-12-04", "close": 10.78, "volume": 870833.0}, {"date": "2017-12-05", "close": 10.69, "volume": 1104701.0}, {"date": "2017-12-06", "close": 10.57, "volume": 1081948.0}, {"date": "2017-12-07", "close": 10.79, "volume": 2060658.0}, {"date": "2017-12-08", "close": 10.9, "volume": 1092358.0}, {"date": "2017-12-11", "close": 11.03, "volume": 787552.0}, {"date": "2017-12-12", "close": 11.08, "volume": 831250.0}, {"date": "2017-12-13", "close": 11.28, "volume": 944504.0}, {"date": "2017-12-14", "close": 10.94, "volume": 842589.0}, {"date": "2017-12-15", "close": 12.55, "volume": 7131933.0}, {"date": "2017-12-18", "close": 12.9, "volume": 2016478.0}, {"date": "2017-12-19", "close": 12.92, "volume": 1329780.0}, {"date": "2017-12-20", "close": 12.7, "volume": 1035093.0}, {"date": "2017-12-21", "close": 12.99, "volume": 748674.0}, {"date": "2017-12-22", "close": 12.98, "volume": 672945.0}, {"date": "2017-12-26", "close": 13.15, "volume": 942106.0}, {"date": "2017-12-27", "close": 12.99, "volume": 891186.0}, {"date": "2017-12-28", "close": 13.0, "volume": 507973.0}, {"date": "2017-12-29", "close": 12.64, "volume": 661368.0}, {"date": "2018-01-02", "close": 12.97, "volume": 778989.0}, {"date": "2018-01-03", "close": 12.9, "volume": 1200901.0}, {"date": "2018-01-04", "close": 12.7, "volume": 814038.0}, {"date": "2018-01-05", "close": 12.2, "volume": 1893067.0}, {"date": "2018-01-08", "close": 13.23, "volume": 2862886.0}, {"date": "2018-01-09", "close": 13.5, "volume": 1982858.0}, {"date": "2018-01-10", "close": 13.45, "volume": 1625811.0}, {"date": "2018-01-11", "close": 13.61, "volume": 1479083.0}, {"date": "2018-01-12", "close": 13.62, "volume": 721350.0}, {"date": "2018-01-16", "close": 13.4, "volume": 1128172.0}, {"date": "2018-01-17", "close": 13.69, "volume": 716245.0}, {"date": "2018-01-18", "close": 13.59, "volume": 800075.0}, {"date": "2018-01-19", "close": 13.96, "volume": 897526.0}, {"date": "2018-01-22", "close": 14.21, "volume": 770713.0}, {"date": "2018-01-23", "close": 14.4, "volume": 707038.0}, {"date": "2018-01-24", "close": 14.0, "volume": 1157308.0}, {"date": "2018-01-25", "close": 13.8, "volume": 883509.0}, {"date": "2018-01-26", "close": 13.82, "volume": 583033.0}, {"date": "2018-01-29", "close": 13.77, "volume": 804857.0}, {"date": "2018-01-30", "close": 13.73, "volume": 817808.0}, {"date": "2018-01-31", "close": 13.51, "volume": 607215.0}, {"date": "2018-02-01", "close": 13.78, "volume": 703457.0}, {"date": "2018-02-02", "close": 13.47, "volume": 588131.0}, {"date": "2018-02-05", "close": 12.87, "volume": 1098031.0}, {"date": "2018-02-06", "close": 13.0, "volume": 929541.0}, {"date": "2018-02-07", "close": 13.16, "volume": 467617.0}, {"date": "2018-02-08", "close": 12.63, "volume": 1395033.0}, {"date": "2018-02-09", "close": 12.88, "volume": 763680.0}, {"date": "2018-02-12", "close": 12.74, "volume": 2096062.0}, {"date": "2018-02-13", "close": 12.9, "volume": 351573.0}, {"date": "2018-02-14", "close": 13.29, "volume": 903517.0}, {"date": "2018-02-15", "close": 13.26, "volume": 327915.0}, {"date": "2018-02-16", "close": 13.25, "volume": 763373.0}, {"date": "2018-02-20", "close": 13.48, "volume": 805996.0}, {"date": "2018-02-21", "close": 13.45, "volume": 917489.0}, {"date": "2018-02-22", "close": 13.75, "volume": 826363.0}, {"date": "2018-02-23", "close": 13.73, "volume": 696388.0}, {"date": "2018-02-26", "close": 14.67, "volume": 1635616.0}, {"date": "2018-02-27", "close": 14.07, "volume": 1756044.0}, {"date": "2018-02-28", "close": 12.24, "volume": 3891058.0}, {"date": "2018-03-01", "close": 12.92, "volume": 1816898.0}, {"date": "2018-03-02", "close": 13.63, "volume": 1722652.0}, {"date": "2018-03-05", "close": 13.52, "volume": 1238337.0}, {"date": "2018-03-06", "close": 13.95, "volume": 1193831.0}, {"date": "2018-03-07", "close": 14.32, "volume": 1180779.0}, {"date": "2018-03-08", "close": 14.11, "volume": 951023.0}, {"date": "2018-03-09", "close": 14.18, "volume": 990037.0}, {"date": "2018-03-12", "close": 14.22, "volume": 748795.0}, {"date": "2018-03-13", "close": 14.31, "volume": 1353820.0}, {"date": "2018-03-14", "close": 14.19, "volume": 740918.0}, {"date": "2018-03-15", "close": 14.31, "volume": 602997.0}, {"date": "2018-03-16", "close": 14.87, "volume": 1429257.0}, {"date": "2018-03-19", "close": 15.01, "volume": 1486591.0}, {"date": "2018-03-20", "close": 15.34, "volume": 999259.0}, {"date": "2018-03-21", "close": 15.55, "volume": 712350.0}, {"date": "2018-03-22", "close": 15.5, "volume": 843259.0}, {"date": "2018-03-23", "close": 15.41, "volume": 1382340.0}, {"date": "2018-03-26", "close": 15.92, "volume": 1626191.0}, {"date": "2018-03-27", "close": 15.92, "volume": 973109.0}, {"date": "2018-03-28", "close": 16.06, "volume": 976851.0}, {"date": "2018-03-29", "close": 16.25, "volume": 729347.0}, {"date": "2018-04-02", "close": 15.89, "volume": 790895.0}, {"date": "2018-04-03", "close": 16.58, "volume": 930806.0}, {"date": "2018-04-04", "close": 17.02, "volume": 985061.0}, {"date": "2018-04-05", "close": 17.32, "volume": 1410217.0}, {"date": "2018-04-06", "close": 16.58, "volume": 1342385.0}, {"date": "2018-04-09", "close": 16.61, "volume": 865069.0}, {"date": "2018-04-10", "close": 16.81, "volume": 1266489.0}, {"date": "2018-04-11", "close": 16.92, "volume": 859257.0}, {"date": "2018-04-12", "close": 16.75, "volume": 998066.0}, {"date": "2018-04-13", "close": 16.27, "volume": 1275046.0}, {"date": "2018-04-16", "close": 16.05, "volume": 1280309.0}, {"date": "2018-04-17", "close": 16.1, "volume": 906165.0}, {"date": "2018-04-18", "close": 15.77, "volume": 831498.0}, {"date": "2018-04-19", "close": 15.79, "volume": 682324.0}, {"date": "2018-04-20", "close": 15.58, "volume": 743260.0}, {"date": "2018-04-23", "close": 15.7, "volume": 644649.0}, {"date": "2018-04-24", "close": 15.72, "volume": 1332170.0}, {"date": "2018-04-25", "close": 15.84, "volume": 736705.0}, {"date": "2018-04-26", "close": 15.98, "volume": 379567.0}, {"date": "2018-04-27", "close": 15.99, "volume": 686682.0}, {"date": "2018-04-30", "close": 15.8, "volume": 361163.0}, {"date": "2018-05-01", "close": 15.67, "volume": 1178315.0}, {"date": "2018-05-02", "close": 15.99, "volume": 916942.0}, {"date": "2018-05-03", "close": 15.61, "volume": 633411.0}, {"date": "2018-05-04", "close": 15.43, "volume": 1513472.0}, {"date": "2018-05-07", "close": 15.15, "volume": 1970300.0}, {"date": "2018-05-08", "close": 16.21, "volume": 2438362.0}, {"date": "2018-05-09", "close": 15.71, "volume": 1799921.0}, {"date": "2018-05-10", "close": 16.13, "volume": 818823.0}, {"date": "2018-05-11", "close": 16.0, "volume": 822028.0}, {"date": "2018-05-14", "close": 15.32, "volume": 1399209.0}, {"date": "2018-05-15", "close": 15.7, "volume": 907483.0}, {"date": "2018-05-16", "close": 16.21, "volume": 876445.0}, {"date": "2018-05-17", "close": 16.17, "volume": 845697.0}, {"date": "2018-05-18", "close": 16.42, "volume": 926888.0}, {"date": "2018-05-21", "close": 17.09, "volume": 1327432.0}, {"date": "2018-05-22", "close": 16.72, "volume": 948326.0}, {"date": "2018-05-23", "close": 16.73, "volume": 688662.0}, {"date": "2018-05-24", "close": 16.79, "volume": 752470.0}, {"date": "2018-05-25", "close": 17.28, "volume": 787386.0}, {"date": "2018-05-29", "close": 17.35, "volume": 928819.0}, {"date": "2018-05-30", "close": 17.84, "volume": 751513.0}, {"date": "2018-05-31", "close": 17.84, "volume": 953290.0}, {"date": "2018-06-01", "close": 18.26, "volume": 1110259.0}, {"date": "2018-06-04", "close": 18.13, "volume": 1038807.0}, {"date": "2018-06-05", "close": 18.61, "volume": 807409.0}, {"date": "2018-06-06", "close": 18.45, "volume": 1219156.0}, {"date": "2018-06-07", "close": 18.54, "volume": 849058.0}, {"date": "2018-06-08", "close": 19.09, "volume": 1022430.0}, {"date": "2018-06-11", "close": 18.81, "volume": 701224.0}, {"date": "2018-06-12", "close": 19.34, "volume": 789367.0}, {"date": "2018-06-13", "close": 18.67, "volume": 1035182.0}, {"date": "2018-06-14", "close": 18.84, "volume": 810426.0}, {"date": "2018-06-15", "close": 18.66, "volume": 1046278.0}, {"date": "2018-06-18", "close": 19.04, "volume": 588930.0}, {"date": "2018-06-19", "close": 19.09, "volume": 877873.0}, {"date": "2018-06-20", "close": 19.12, "volume": 518755.0}, {"date": "2018-06-21", "close": 18.89, "volume": 682125.0}, {"date": "2018-06-22", "close": 18.01, "volume": 2137928.0}, {"date": "2018-06-25", "close": 17.68, "volume": 1287458.0}, {"date": "2018-06-26", "close": 17.85, "volume": 631703.0}, {"date": "2018-06-27", "close": 17.94, "volume": 990627.0}, {"date": "2018-06-28", "close": 17.75, "volume": 887623.0}, {"date": "2018-06-29", "close": 17.61, "volume": 803030.0}, {"date": "2018-07-02", "close": 17.36, "volume": 1058884.0}, {"date": "2018-07-03", "close": 17.25, "volume": 485534.0}, {"date": "2018-07-05", "close": 17.22, "volume": 603178.0}, {"date": "2018-07-06", "close": 16.74, "volume": 961086.0}, {"date": "2018-07-09", "close": 16.76, "volume": 794610.0}, {"date": "2018-07-10", "close": 16.59, "volume": 660969.0}, {"date": "2018-07-11", "close": 16.99, "volume": 1254589.0}, {"date": "2018-07-12", "close": 16.89, "volume": 554242.0}, {"date": "2018-07-13", "close": 17.12, "volume": 884127.0}, {"date": "2018-07-16", "close": 17.03, "volume": 836053.0}, {"date": "2018-07-17", "close": 17.34, "volume": 685555.0}, {"date": "2018-07-18", "close": 17.69, "volume": 794512.0}, {"date": "2018-07-19", "close": 18.06, "volume": 736209.0}, {"date": "2018-07-20", "close": 17.65, "volume": 938043.0}, {"date": "2018-07-23", "close": 17.35, "volume": 629414.0}, {"date": "2018-07-24", "close": 17.13, "volume": 1364437.0}, {"date": "2018-07-25", "close": 18.63, "volume": 1471600.0}, {"date": "2018-07-26", "close": 18.72, "volume": 1175304.0}, {"date": "2018-07-27", "close": 18.08, "volume": 832573.0}, {"date": "2018-07-30", "close": 17.91, "volume": 1107873.0}, {"date": "2018-07-31", "close": 18.11, "volume": 841406.0}, {"date": "2018-08-01", "close": 17.71, "volume": 1071968.0}, {"date": "2018-08-02", "close": 17.96, "volume": 720899.0}, {"date": "2018-08-03", "close": 17.98, "volume": 770848.0}, {"date": "2018-08-06", "close": 18.12, "volume": 1856685.0}, {"date": "2018-08-07", "close": 17.64, "volume": 3216158.0}, {"date": "2018-08-08", "close": 18.26, "volume": 1330900.0}, {"date": "2018-08-09", "close": 18.96, "volume": 1140226.0}, {"date": "2018-08-10", "close": 18.53, "volume": 1066027.0}, {"date": "2018-08-13", "close": 17.94, "volume": 1052899.0}, {"date": "2018-08-14", "close": 18.64, "volume": 984836.0}, {"date": "2018-08-15", "close": 18.3, "volume": 839191.0}, {"date": "2018-08-16", "close": 18.18, "volume": 852120.0}, {"date": "2018-08-17", "close": 18.67, "volume": 717667.0}, {"date": "2018-08-20", "close": 19.53, "volume": 1917219.0}, {"date": "2018-08-21", "close": 20.22, "volume": 1329188.0}, {"date": "2018-08-22", "close": 20.47, "volume": 767622.0}, {"date": "2018-08-23", "close": 20.69, "volume": 636508.0}, {"date": "2018-08-24", "close": 20.44, "volume": 698782.0}, {"date": "2018-08-27", "close": 20.14, "volume": 656349.0}, {"date": "2018-08-28", "close": 20.42, "volume": 833299.0}, {"date": "2018-08-29", "close": 20.52, "volume": 835655.0}, {"date": "2018-08-30", "close": 19.82, "volume": 1239802.0}, {"date": "2018-08-31", "close": 20.66, "volume": 1620705.0}, {"date": "2018-09-04", "close": 20.77, "volume": 840728.0}, {"date": "2018-09-05", "close": 20.43, "volume": 1057009.0}, {"date": "2018-09-06", "close": 20.79, "volume": 1575173.0}, {"date": "2018-09-07", "close": 21.12, "volume": 1770808.0}, {"date": "2018-09-10", "close": 21.34, "volume": 950392.0}, {"date": "2018-09-11", "close": 20.97, "volume": 809584.0}, {"date": "2018-09-12", "close": 21.14, "volume": 1067190.0}, {"date": "2018-09-13", "close": 21.31, "volume": 649499.0}, {"date": "2018-09-14", "close": 21.42, "volume": 893503.0}, {"date": "2018-09-17", "close": 21.71, "volume": 917753.0}, {"date": "2018-09-18", "close": 21.88, "volume": 755984.0}, {"date": "2018-09-19", "close": 21.35, "volume": 1103134.0}, {"date": "2018-09-20", "close": 21.57, "volume": 1038361.0}, {"date": "2018-09-21", "close": 21.52, "volume": 1580227.0}, {"date": "2018-09-24", "close": 21.38, "volume": 1524223.0}, {"date": "2018-09-25", "close": 21.31, "volume": 794056.0}, {"date": "2018-09-26", "close": 21.26, "volume": 1175978.0}, {"date": "2018-09-27", "close": 21.07, "volume": 782081.0}, {"date": "2018-09-28", "close": 21.29, "volume": 854442.0}, {"date": "2018-10-01", "close": 21.03, "volume": 866327.0}, {"date": "2018-10-02", "close": 19.59, "volume": 1735196.0}, {"date": "2018-10-03", "close": 20.05, "volume": 1088372.0}, {"date": "2018-10-04", "close": 19.28, "volume": 1101824.0}, {"date": "2018-10-05", "close": 19.13, "volume": 1540221.0}, {"date": "2018-10-08", "close": 19.3, "volume": 764843.0}, {"date": "2018-10-09", "close": 19.43, "volume": 929432.0}, {"date": "2018-10-10", "close": 18.76, "volume": 1206641.0}, {"date": "2018-10-11", "close": 19.34, "volume": 1330353.0}, {"date": "2018-10-12", "close": 19.94, "volume": 1081178.0}, {"date": "2018-10-15", "close": 19.71, "volume": 909047.0}, {"date": "2018-10-16", "close": 20.32, "volume": 764579.0}, {"date": "2018-10-17", "close": 20.15, "volume": 428354.0}, {"date": "2018-10-18", "close": 19.74, "volume": 579898.0}, {"date": "2018-10-19", "close": 18.49, "volume": 1462429.0}, {"date": "2018-10-22", "close": 19.8, "volume": 1470791.0}, {"date": "2018-10-23", "close": 19.46, "volume": 721967.0}, {"date": "2018-10-24", "close": 19.27, "volume": 695390.0}, {"date": "2018-10-25", "close": 19.59, "volume": 461307.0}, {"date": "2018-10-26", "close": 19.69, "volume": 514349.0}, {"date": "2018-10-29", "close": 20.06, "volume": 785458.0}, {"date": "2018-10-30", "close": 21.2, "volume": 1048533.0}, {"date": "2018-10-31", "close": 20.54, "volume": 854563.0}, {"date": "2018-11-01", "close": 20.78, "volume": 778174.0}, {"date": "2018-11-02", "close": 21.07, "volume": 834183.0}, {"date": "2018-11-05", "close": 21.01, "volume": 734461.0}, {"date": "2018-11-06", "close": 21.35, "volume": 805157.0}, {"date": "2018-11-07", "close": 21.44, "volume": 1105423.0}, {"date": "2018-11-08", "close": 27.35, "volume": 7610046.0}, {"date": "2018-11-09", "close": 25.37, "volume": 2397773.0}, {"date": "2018-11-12", "close": 25.51, "volume": 1510883.0}, {"date": "2018-11-13", "close": 26.55, "volume": 1529219.0}, {"date": "2018-11-14", "close": 26.99, "volume": 1462856.0}, {"date": "2018-11-15", "close": 26.87, "volume": 817141.0}, {"date": "2018-11-16", "close": 27.32, "volume": 1740160.0}, {"date": "2018-11-19", "close": 26.73, "volume": 1635095.0}, {"date": "2018-11-20", "close": 25.06, "volume": 1498401.0}, {"date": "2018-11-21", "close": 25.65, "volume": 798341.0}, {"date": "2018-11-23", "close": 25.61, "volume": 264897.0}, {"date": "2018-11-26", "close": 26.49, "volume": 1494745.0}, {"date": "2018-11-27", "close": 26.6, "volume": 817871.0}, {"date": "2018-11-28", "close": 27.76, "volume": 1545656.0}, {"date": "2018-11-29", "close": 27.09, "volume": 794449.0}, {"date": "2018-11-30", "close": 27.8, "volume": 943050.0}, {"date": "2018-12-03", "close": 29.1, "volume": 1690284.0}, {"date": "2018-12-04", "close": 27.3, "volume": 1800282.0}, {"date": "2018-12-06", "close": 26.31, "volume": 4566554.0}, {"date": "2018-12-07", "close": 25.0, "volume": 1374592.0}, {"date": "2018-12-10", "close": 25.49, "volume": 1070220.0}, {"date": "2018-12-11", "close": 25.73, "volume": 661895.0}, {"date": "2018-12-12", "close": 25.97, "volume": 748428.0}, {"date": "2018-12-13", "close": 25.4, "volume": 700535.0}, {"date": "2018-12-14", "close": 25.39, "volume": 958794.0}, {"date": "2018-12-17", "close": 25.19, "volume": 1178928.0}, {"date": "2018-12-18", "close": 25.16, "volume": 1181107.0}, {"date": "2018-12-19", "close": 24.96, "volume": 910840.0}, {"date": "2018-12-20", "close": 24.29, "volume": 1408936.0}, {"date": "2018-12-21", "close": 24.44, "volume": 2415747.0}, {"date": "2018-12-24", "close": 23.93, "volume": 665516.0}, {"date": "2018-12-26", "close": 26.47, "volume": 1223749.0}, {"date": "2018-12-27", "close": 26.68, "volume": 985232.0}, {"date": "2018-12-28", "close": 26.64, "volume": 878643.0}, {"date": "2018-12-31", "close": 25.98, "volume": 801083.0}, {"date": "2019-01-02", "close": 27.6, "volume": 1985635.0}, {"date": "2019-01-03", "close": 27.07, "volume": 1087364.0}, {"date": "2019-01-04", "close": 27.71, "volume": 1150736.0}, {"date": "2019-01-07", "close": 29.17, "volume": 2206529.0}, {"date": "2019-01-08", "close": 30.12, "volume": 2234155.0}, {"date": "2019-01-09", "close": 31.37, "volume": 1497794.0}, {"date": "2019-01-10", "close": 31.1, "volume": 996713.0}, {"date": "2019-01-11", "close": 30.96, "volume": 868149.0}, {"date": "2019-01-14", "close": 29.89, "volume": 2108841.0}, {"date": "2019-01-15", "close": 30.05, "volume": 1411683.0}, {"date": "2019-01-16", "close": 30.53, "volume": 1081967.0}, {"date": "2019-01-17", "close": 30.69, "volume": 1096610.0}, {"date": "2019-01-18", "close": 29.39, "volume": 1799335.0}, {"date": "2019-01-22", "close": 28.74, "volume": 1807752.0}, {"date": "2019-01-23", "close": 28.79, "volume": 1008826.0}, {"date": "2019-01-24", "close": 28.81, "volume": 969910.0}, {"date": "2019-01-25", "close": 28.9, "volume": 635853.0}, {"date": "2019-01-28", "close": 28.89, "volume": 1079675.0}, {"date": "2019-01-29", "close": 28.35, "volume": 1188434.0}, {"date": "2019-01-30", "close": 28.49, "volume": 629885.0}, {"date": "2019-01-31", "close": 28.72, "volume": 944708.0}, {"date": "2019-02-01", "close": 27.25, "volume": 1587788.0}, {"date": "2019-02-04", "close": 27.6, "volume": 1255993.0}, {"date": "2019-02-05", "close": 27.67, "volume": 877313.0}, {"date": "2019-02-06", "close": 27.25, "volume": 1657657.0}, {"date": "2019-02-07", "close": 27.04, "volume": 912755.0}, {"date": "2019-02-08", "close": 27.05, "volume": 1084964.0}, {"date": "2019-02-11", "close": 26.71, "volume": 1358854.0}, {"date": "2019-02-12", "close": 27.09, "volume": 1191977.0}, {"date": "2019-02-13", "close": 27.04, "volume": 879133.0}, {"date": "2019-02-14", "close": 27.62, "volume": 1653620.0}, {"date": "2019-02-15", "close": 27.86, "volume": 1574163.0}, {"date": "2019-02-19", "close": 28.5, "volume": 2333222.0}, {"date": "2019-02-20", "close": 28.18, "volume": 1237407.0}, {"date": "2019-02-21", "close": 28.1, "volume": 1485551.0}, {"date": "2019-02-22", "close": 28.27, "volume": 684585.0}, {"date": "2019-02-25", "close": 28.48, "volume": 930031.0}, {"date": "2019-02-26", "close": 27.83, "volume": 1065271.0}, {"date": "2019-02-27", "close": 28.52, "volume": 1395595.0}, {"date": "2019-02-28", "close": 25.68, "volume": 4594318.0}, {"date": "2019-03-01", "close": 25.12, "volume": 2675795.0}, {"date": "2019-03-04", "close": 24.27, "volume": 2379124.0}, {"date": "2019-03-05", "close": 25.25, "volume": 1748254.0}, {"date": "2019-03-06", "close": 24.94, "volume": 1569450.0}, {"date": "2019-03-07", "close": 25.37, "volume": 1036790.0}, {"date": "2019-03-08", "close": 25.18, "volume": 1232308.0}, {"date": "2019-03-11", "close": 24.96, "volume": 1415603.0}, {"date": "2019-03-12", "close": 24.9, "volume": 1104287.0}, {"date": "2019-03-13", "close": 25.05, "volume": 1163013.0}, {"date": "2019-03-14", "close": 24.83, "volume": 775145.0}, {"date": "2019-03-15", "close": 24.92, "volume": 2135967.0}, {"date": "2019-03-18", "close": 25.74, "volume": 1180958.0}, {"date": "2019-03-19", "close": 25.79, "volume": 1032708.0}, {"date": "2019-03-20", "close": 25.64, "volume": 1080647.0}, {"date": "2019-03-21", "close": 25.83, "volume": 1146804.0}, {"date": "2019-03-22", "close": 25.1, "volume": 1007261.0}, {"date": "2019-03-25", "close": 25.42, "volume": 1227591.0}, {"date": "2019-03-26", "close": 25.43, "volume": 726538.0}, {"date": "2019-03-27", "close": 25.54, "volume": 3075079.0}, {"date": "2019-03-28", "close": 26.12, "volume": 664115.0}, {"date": "2019-03-29", "close": 25.75, "volume": 1604961.0}, {"date": "2019-04-01", "close": 26.81, "volume": 1137659.0}, {"date": "2019-04-02", "close": 26.39, "volume": 1723397.0}, {"date": "2019-04-03", "close": 26.45, "volume": 529623.0}, {"date": "2019-04-04", "close": 26.52, "volume": 694608.0}, {"date": "2019-04-05", "close": 26.57, "volume": 1641778.0}, {"date": "2019-04-08", "close": 25.94, "volume": 1474977.0}, {"date": "2019-04-09", "close": 25.91, "volume": 909510.0}, {"date": "2019-04-10", "close": 26.17, "volume": 1841975.0}, {"date": "2019-04-11", "close": 26.12, "volume": 681097.0}, {"date": "2019-04-12", "close": 26.54, "volume": 1097958.0}, {"date": "2019-04-15", "close": 26.43, "volume": 759120.0}, {"date": "2019-04-16", "close": 26.91, "volume": 862483.0}, {"date": "2019-04-17", "close": 27.51, "volume": 786792.0}, {"date": "2019-04-18", "close": 27.4, "volume": 689842.0}, {"date": "2019-04-22", "close": 27.26, "volume": 1097865.0}, {"date": "2019-04-23", "close": 26.57, "volume": 1560109.0}, {"date": "2019-04-24", "close": 27.67, "volume": 1202597.0}, {"date": "2019-04-25", "close": 27.26, "volume": 1124067.0}, {"date": "2019-04-26", "close": 27.54, "volume": 737553.0}, {"date": "2019-04-29", "close": 28.05, "volume": 786496.0}, {"date": "2019-04-30", "close": 27.85, "volume": 1093555.0}, {"date": "2019-05-01", "close": 28.0, "volume": 1043661.0}, {"date": "2019-05-02", "close": 28.19, "volume": 961656.0}, {"date": "2019-05-03", "close": 29.18, "volume": 1072533.0}, {"date": "2019-05-06", "close": 28.34, "volume": 2241698.0}, {"date": "2019-05-07", "close": 26.94, "volume": 3539505.0}, {"date": "2019-05-08", "close": 24.39, "volume": 5883869.0}, {"date": "2019-05-09", "close": 23.82, "volume": 3619808.0}, {"date": "2019-05-10", "close": 23.23, "volume": 4879784.0}, {"date": "2019-05-13", "close": 22.2, "volume": 2466191.0}, {"date": "2019-05-14", "close": 22.47, "volume": 3562728.0}, {"date": "2019-05-15", "close": 22.08, "volume": 1950097.0}, {"date": "2019-05-16", "close": 22.45, "volume": 1761588.0}, {"date": "2019-05-17", "close": 22.25, "volume": 1426484.0}, {"date": "2019-05-20", "close": 22.33, "volume": 1173027.0}, {"date": "2019-05-21", "close": 22.68, "volume": 2421501.0}, {"date": "2019-05-22", "close": 22.55, "volume": 2460438.0}, {"date": "2019-05-23", "close": 21.83, "volume": 2524344.0}, {"date": "2019-05-24", "close": 22.0, "volume": 2819697.0}, {"date": "2019-05-28", "close": 19.94, "volume": 2374091.0}, {"date": "2019-05-29", "close": 19.57, "volume": 3756684.0}, {"date": "2019-05-30", "close": 19.6, "volume": 1383102.0}, {"date": "2019-05-31", "close": 19.32, "volume": 1338457.0}, {"date": "2019-06-03", "close": 19.47, "volume": 1490910.0}, {"date": "2019-06-04", "close": 20.0, "volume": 1536346.0}, {"date": "2019-06-05", "close": 19.39, "volume": 2217751.0}, {"date": "2019-06-06", "close": 19.27, "volume": 2264843.0}, {"date": "2019-06-07", "close": 19.45, "volume": 2315283.0}, {"date": "2019-06-10", "close": 19.24, "volume": 1763003.0}, {"date": "2019-06-11", "close": 19.76, "volume": 2467053.0}, {"date": "2019-06-12", "close": 19.21, "volume": 1656331.0}, {"date": "2019-06-13", "close": 19.09, "volume": 1214086.0}, {"date": "2019-06-14", "close": 18.79, "volume": 1860391.0}, {"date": "2019-06-17", "close": 17.85, "volume": 1886654.0}, {"date": "2019-06-18", "close": 18.32, "volume": 1470493.0}, {"date": "2019-06-19", "close": 17.76, "volume": 1093357.0}, {"date": "2019-06-20", "close": 17.87, "volume": 1711468.0}, {"date": "2019-06-21", "close": 19.36, "volume": 3851126.0}, {"date": "2019-06-24", "close": 19.25, "volume": 2070471.0}, {"date": "2019-06-25", "close": 19.01, "volume": 1347304.0}, {"date": "2019-06-26", "close": 19.5, "volume": 1210733.0}, {"date": "2019-06-27", "close": 19.63, "volume": 1395698.0}, {"date": "2019-06-28", "close": 19.75, "volume": 1990670.0}, {"date": "2019-07-01", "close": 20.42, "volume": 2986787.0}, {"date": "2019-07-02", "close": 20.07, "volume": 1422520.0}, {"date": "2019-07-03", "close": 19.83, "volume": 781640.0}, {"date": "2019-07-05", "close": 20.33, "volume": 836610.0}, {"date": "2019-07-08", "close": 20.98, "volume": 2200877.0}, {"date": "2019-07-09", "close": 20.48, "volume": 1107785.0}, {"date": "2019-07-10", "close": 20.55, "volume": 759099.0}, {"date": "2019-07-11", "close": 20.44, "volume": 942444.0}, {"date": "2019-07-12", "close": 20.96, "volume": 621731.0}, {"date": "2019-07-15", "close": 22.4, "volume": 3466580.0}, {"date": "2019-07-16", "close": 22.58, "volume": 2131726.0}, {"date": "2019-07-17", "close": 22.55, "volume": 1698838.0}, {"date": "2019-07-18", "close": 22.35, "volume": 1722311.0}, {"date": "2019-07-19", "close": 23.13, "volume": 1886753.0}, {"date": "2019-07-22", "close": 23.23, "volume": 1811242.0}, {"date": "2019-07-23", "close": 23.39, "volume": 1251113.0}, {"date": "2019-07-24", "close": 23.72, "volume": 1153627.0}, {"date": "2019-07-25", "close": 23.55, "volume": 2010162.0}, {"date": "2019-07-26", "close": 23.67, "volume": 1074882.0}, {"date": "2019-07-29", "close": 23.29, "volume": 1959300.0}, {"date": "2019-07-30", "close": 23.14, "volume": 1927503.0}, {"date": "2019-07-31", "close": 22.85, "volume": 3805906.0}, {"date": "2019-08-01", "close": 24.44, "volume": 6994779.0}, {"date": "2019-08-02", "close": 24.49, "volume": 2547700.0}, {"date": "2019-08-05", "close": 24.08, "volume": 1965656.0}, {"date": "2019-08-06", "close": 24.83, "volume": 1651634.0}, {"date": "2019-08-07", "close": 24.9, "volume": 2199507.0}, {"date": "2019-08-08", "close": 25.29, "volume": 1313358.0}, {"date": "2019-08-09", "close": 24.84, "volume": 1119544.0}, {"date": "2019-08-12", "close": 24.43, "volume": 1004098.0}, {"date": "2019-08-13", "close": 24.47, "volume": 1075343.0}, {"date": "2019-08-14", "close": 23.96, "volume": 1501578.0}, {"date": "2019-08-15", "close": 23.57, "volume": 1278470.0}, {"date": "2019-08-16", "close": 24.27, "volume": 859227.0}, {"date": "2019-08-19", "close": 24.18, "volume": 1431984.0}, {"date": "2019-08-20", "close": 23.84, "volume": 1155578.0}, {"date": "2019-08-21", "close": 24.41, "volume": 1066978.0}, {"date": "2019-08-22", "close": 24.55, "volume": 964190.0}, {"date": "2019-08-23", "close": 23.13, "volume": 1231923.0}, {"date": "2019-08-26", "close": 23.34, "volume": 1304132.0}, {"date": "2019-08-27", "close": 22.56, "volume": 1578104.0}, {"date": "2019-08-28", "close": 22.95, "volume": 1376753.0}, {"date": "2019-08-29", "close": 22.9, "volume": 1191179.0}, {"date": "2019-08-30", "close": 22.3, "volume": 1132846.0}, {"date": "2019-09-03", "close": 23.28, "volume": 2103360.0}, {"date": "2019-09-04", "close": 23.89, "volume": 1397837.0}, {"date": "2019-09-05", "close": 24.6, "volume": 1278353.0}, {"date": "2019-09-06", "close": 24.53, "volume": 887013.0}, {"date": "2019-09-09", "close": 25.74, "volume": 1778601.0}, {"date": "2019-09-10", "close": 26.46, "volume": 1376293.0}, {"date": "2019-09-11", "close": 27.4, "volume": 1470265.0}, {"date": "2019-09-12", "close": 28.05, "volume": 1665492.0}, {"date": "2019-09-13", "close": 28.56, "volume": 1227408.0}, {"date": "2019-09-16", "close": 28.4, "volume": 2001230.0}, {"date": "2019-09-17", "close": 28.79, "volume": 1052507.0}, {"date": "2019-09-18", "close": 28.4, "volume": 1447280.0}, {"date": "2019-09-19", "close": 27.69, "volume": 1209649.0}, {"date": "2019-09-20", "close": 27.01, "volume": 2181067.0}, {"date": "2019-09-23", "close": 27.8, "volume": 1134493.0}, {"date": "2019-09-24", "close": 27.06, "volume": 1286922.0}, {"date": "2019-09-25", "close": 27.99, "volume": 990949.0}, {"date": "2019-09-26", "close": 27.95, "volume": 808814.0}, {"date": "2019-09-27", "close": 27.495, "volume": 701836.0}, {"date": "2019-09-30", "close": 27.76, "volume": 1104967.0}, {"date": "2019-10-01", "close": 28.59, "volume": 998475.0}, {"date": "2019-10-02", "close": 28.295, "volume": 1153315.0}, {"date": "2019-10-03", "close": 28.76, "volume": 719285.0}, {"date": "2019-10-04", "close": 28.795, "volume": 871474.0}, {"date": "2019-10-07", "close": 28.98, "volume": 916045.0}, {"date": "2019-10-08", "close": 30.33, "volume": 1599811.0}, {"date": "2019-10-09", "close": 30.495, "volume": 1134607.0}, {"date": "2019-10-10", "close": 30.155, "volume": 1065285.0}, {"date": "2019-10-11", "close": 30.855, "volume": 1048722.0}, {"date": "2019-10-14", "close": 31.18, "volume": 1364471.0}, {"date": "2019-10-15", "close": 31.625, "volume": 1655453.0}, {"date": "2019-10-16", "close": 31.675, "volume": 1217370.0}, {"date": "2019-10-17", "close": 32.74, "volume": 1804330.0}, {"date": "2019-10-18", "close": 32.79, "volume": 1557328.0}, {"date": "2019-10-21", "close": 32.85, "volume": 1394005.0}, {"date": "2019-10-22", "close": 33.07, "volume": 1486675.0}, {"date": "2019-10-23", "close": 33.32, "volume": 1011016.0}, {"date": "2019-10-24", "close": 33.31, "volume": 726645.0}, {"date": "2019-10-25", "close": 33.7, "volume": 1038349.0}, {"date": "2019-10-28", "close": 34.33, "volume": 1327251.0}, {"date": "2019-10-29", "close": 33.325, "volume": 3477659.0}, {"date": "2019-10-30", "close": 38.53, "volume": 8608135.0}, {"date": "2019-10-31", "close": 34.99, "volume": 8487531.0}, {"date": "2019-11-01", "close": 36.02, "volume": 3070120.0}, {"date": "2019-11-04", "close": 35.78, "volume": 1878959.0}, {"date": "2019-11-05", "close": 35.42, "volume": 2376371.0}, {"date": "2019-11-06", "close": 35.07, "volume": 1813938.0}, {"date": "2019-11-07", "close": 35.52, "volume": 1184902.0}, {"date": "2019-11-08", "close": 35.56, "volume": 1024271.0}, {"date": "2019-11-11", "close": 35.5, "volume": 1532457.0}, {"date": "2019-11-12", "close": 35.38, "volume": 1380262.0}, {"date": "2019-11-13", "close": 35.51, "volume": 830916.0}, {"date": "2019-11-14", "close": 36.08, "volume": 1052810.0}, {"date": "2019-11-15", "close": 36.66, "volume": 2501649.0}, {"date": "2019-11-18", "close": 35.47, "volume": 1235354.0}, {"date": "2019-11-19", "close": 34.8, "volume": 1774081.0}, {"date": "2019-11-20", "close": 34.73, "volume": 1357671.0}, {"date": "2019-11-21", "close": 34.41, "volume": 945814.0}, {"date": "2019-11-22", "close": 34.21, "volume": 941939.0}, {"date": "2019-11-25", "close": 35.06, "volume": 992268.0}, {"date": "2019-11-26", "close": 35.48, "volume": 1140927.0}, {"date": "2019-11-27", "close": 35.285, "volume": 813820.0}, {"date": "2019-11-29", "close": 34.9, "volume": 421128.0}, {"date": "2019-12-02", "close": 33.43, "volume": 1418014.0}, {"date": "2019-12-03", "close": 34.22, "volume": 1724691.0}, {"date": "2019-12-04", "close": 35.89, "volume": 1746522.0}, {"date": "2019-12-05", "close": 36.66, "volume": 1490369.0}, {"date": "2019-12-06", "close": 35.46, "volume": 1149136.0}, {"date": "2019-12-09", "close": 36.27, "volume": 949577.0}, {"date": "2019-12-10", "close": 35.595, "volume": 822290.0}, {"date": "2019-12-11", "close": 35.66, "volume": 663280.0}, {"date": "2019-12-12", "close": 35.91, "volume": 900396.0}, {"date": "2019-12-13", "close": 36.12, "volume": 596286.0}, {"date": "2019-12-16", "close": 37.88, "volume": 1605852.0}, {"date": "2019-12-17", "close": 38.57, "volume": 1192071.0}, {"date": "2019-12-18", "close": 39.3, "volume": 1189868.0}, {"date": "2019-12-19", "close": 39.26, "volume": 1412640.0}, {"date": "2019-12-20", "close": 40.31, "volume": 2363754.0}, {"date": "2019-12-23", "close": 40.03, "volume": 965127.0}, {"date": "2019-12-24", "close": 39.9, "volume": 402790.0}, {"date": "2019-12-26", "close": 40.75, "volume": 622153.0}, {"date": "2019-12-27", "close": 41.26, "volume": 693150.0}, {"date": "2019-12-30", "close": 41.495, "volume": 865293.0}, {"date": "2019-12-31", "close": 41.89, "volume": 773418.0}, {"date": "2020-01-02", "close": 41.75, "volume": 1024372.0}, {"date": "2020-01-03", "close": 42.075, "volume": 662836.0}, {"date": "2020-01-06", "close": 42.41, "volume": 824198.0}, {"date": "2020-01-07", "close": 41.61, "volume": 1127941.0}, {"date": "2020-01-08", "close": 42.68, "volume": 1420772.0}, {"date": "2020-01-09", "close": 43.4, "volume": 1067712.0}, {"date": "2020-01-10", "close": 42.89, "volume": 1477507.0}, {"date": "2020-01-13", "close": 42.23, "volume": 1961878.0}, {"date": "2020-01-14", "close": 42.9, "volume": 972989.0}, {"date": "2020-01-15", "close": 42.8, "volume": 853486.0}, {"date": "2020-01-16", "close": 42.91, "volume": 627729.0}, {"date": "2020-01-17", "close": 41.58, "volume": 925172.0}, {"date": "2020-01-21", "close": 41.71, "volume": 1121000.0}, {"date": "2020-01-22", "close": 42.37, "volume": 591889.0}, {"date": "2020-01-23", "close": 42.12, "volume": 777689.0}, {"date": "2020-01-24", "close": 41.27, "volume": 607863.0}, {"date": "2020-01-27", "close": 40.48, "volume": 872337.0}, {"date": "2020-01-28", "close": 40.57, "volume": 783133.0}, {"date": "2020-01-29", "close": 40.6, "volume": 377505.0}, {"date": "2020-01-30", "close": 39.25, "volume": 867872.0}, {"date": "2020-01-31", "close": 37.91, "volume": 824130.0}, {"date": "2020-02-03", "close": 37.485, "volume": 1102097.0}, {"date": "2020-02-04", "close": 38.84, "volume": 869092.0}, {"date": "2020-02-05", "close": 39.41, "volume": 490249.0}, {"date": "2020-02-06", "close": 39.17, "volume": 337840.0}, {"date": "2020-02-07", "close": 37.84, "volume": 931197.0}, {"date": "2020-02-10", "close": 36.49, "volume": 1049561.0}, {"date": "2020-02-11", "close": 36.52, "volume": 811301.0}, {"date": "2020-02-12", "close": 37.86, "volume": 1040117.0}, {"date": "2020-02-13", "close": 38.57, "volume": 723872.0}, {"date": "2020-02-14", "close": 37.31, "volume": 614182.0}, {"date": "2020-02-18", "close": 38.27, "volume": 928645.0}, {"date": "2020-02-19", "close": 38.85, "volume": 838072.0}, {"date": "2020-02-20", "close": 36.9, "volume": 882258.0}, {"date": "2020-02-21", "close": 36.7, "volume": 819873.0}, {"date": "2020-02-24", "close": 35.39, "volume": 1231925.0}, {"date": "2020-02-25", "close": 34.21, "volume": 1034356.0}, {"date": "2020-02-26", "close": 33.87, "volume": 1686512.0}, {"date": "2020-02-27", "close": 28.45, "volume": 4289150.0}, {"date": "2020-02-28", "close": 26.17, "volume": 2975770.0}, {"date": "2020-03-02", "close": 26.54, "volume": 2160057.0}, {"date": "2020-03-03", "close": 26.07, "volume": 2574065.0}, {"date": "2020-03-04", "close": 26.87, "volume": 1239273.0}, {"date": "2020-03-05", "close": 24.15, "volume": 1745578.0}, {"date": "2020-03-06", "close": 24.23, "volume": 1873346.0}, {"date": "2020-03-09", "close": 21.56, "volume": 1442913.0}, {"date": "2020-03-10", "close": 22.6, "volume": 1387530.0}, {"date": "2020-03-11", "close": 20.34, "volume": 1333356.0}, {"date": "2020-03-12", "close": 18.16, "volume": 2351962.0}, {"date": "2020-03-13", "close": 19.34, "volume": 1990556.0}, {"date": "2020-03-16", "close": 16.58, "volume": 1904055.0}, {"date": "2020-03-17", "close": 14.42, "volume": 2704201.0}, {"date": "2020-03-18", "close": 10.86, "volume": 3579039.0}, {"date": "2020-03-19", "close": 11.5, "volume": 2853667.0}, {"date": "2020-03-20", "close": 10.77, "volume": 3675817.0}, {"date": "2020-03-23", "close": 12.54, "volume": 2098262.0}, {"date": "2020-03-24", "close": 15.07, "volume": 2084978.0}, {"date": "2020-03-25", "close": 18.64, "volume": 4203326.0}, {"date": "2020-03-26", "close": 18.43, "volume": 2284510.0}, {"date": "2020-03-27", "close": 18.03, "volume": 1058709.0}, {"date": "2020-03-30", "close": 17.5, "volume": 1070772.0}, {"date": "2020-03-31", "close": 16.99, "volume": 1431274.0}, {"date": "2020-04-01", "close": 15.54, "volume": 1094817.0}, {"date": "2020-04-02", "close": 15.83, "volume": 1031069.0}, {"date": "2020-04-03", "close": 14.71, "volume": 1775633.0}, {"date": "2020-04-06", "close": 18.575, "volume": 1986619.0}, {"date": "2020-04-07", "close": 17.89, "volume": 1764313.0}, {"date": "2020-04-08", "close": 20.69, "volume": 1987451.0}, {"date": "2020-04-09", "close": 20.84, "volume": 2596133.0}, {"date": "2020-04-13", "close": 20.67, "volume": 1250386.0}, {"date": "2020-04-14", "close": 21.71, "volume": 1624236.0}, {"date": "2020-04-15", "close": 21.42, "volume": 1408242.0}, {"date": "2020-04-16", "close": 21.39, "volume": 1436183.0}, {"date": "2020-04-17", "close": 23.22, "volume": 1762880.0}, {"date": "2020-04-20", "close": 22.79, "volume": 1164811.0}, {"date": "2020-04-21", "close": 22.98, "volume": 1130059.0}, {"date": "2020-04-22", "close": 23.3, "volume": 1123564.0}, {"date": "2020-04-23", "close": 19.45, "volume": 4994781.0}, {"date": "2020-04-24", "close": 21.51, "volume": 3235141.0}, {"date": "2020-04-27", "close": 23.5, "volume": 2431384.0}, {"date": "2020-04-28", "close": 23.71, "volume": 1593292.0}, {"date": "2020-04-29", "close": 26.17, "volume": 1543673.0}, {"date": "2020-04-30", "close": 24.25, "volume": 1311958.0}, {"date": "2020-05-01", "close": 22.07, "volume": 1095029.0}, {"date": "2020-05-04", "close": 22.3, "volume": 907178.0}, {"date": "2020-05-05", "close": 22.51, "volume": 783039.0}, {"date": "2020-05-06", "close": 22.83, "volume": 1067692.0}, {"date": "2020-05-07", "close": 23.57, "volume": 891796.0}, {"date": "2020-05-08", "close": 25.01, "volume": 925387.0}, {"date": "2020-05-11", "close": 23.83, "volume": 1120073.0}, {"date": "2020-05-12", "close": 22.09, "volume": 870838.0}, {"date": "2020-05-13", "close": 21.09, "volume": 1342419.0}, {"date": "2020-05-14", "close": 22.78, "volume": 1560938.0}, {"date": "2020-05-15", "close": 24.0, "volume": 1425243.0}, {"date": "2020-05-18", "close": 26.13, "volume": 1637388.0}, {"date": "2020-05-19", "close": 25.005, "volume": 981558.0}, {"date": "2020-05-20", "close": 27.3, "volume": 1470896.0}, {"date": "2020-05-21", "close": 27.235, "volume": 1268612.0}, {"date": "2020-05-22", "close": 26.71, "volume": 978976.0}, {"date": "2020-05-26", "close": 29.25, "volume": 1851260.0}, {"date": "2020-05-27", "close": 30.81, "volume": 1538570.0}, {"date": "2020-05-28", "close": 28.79, "volume": 1621441.0}, {"date": "2020-05-29", "close": 28.65, "volume": 1207887.0}, {"date": "2020-06-01", "close": 29.53, "volume": 1297429.0}, {"date": "2020-06-02", "close": 30.26, "volume": 995893.0}, {"date": "2020-06-03", "close": 32.09, "volume": 1284908.0}, {"date": "2020-06-04", "close": 33.13, "volume": 1136110.0}, {"date": "2020-06-05", "close": 33.79, "volume": 1523332.0}, {"date": "2020-06-08", "close": 35.99, "volume": 1761539.0}, {"date": "2020-06-09", "close": 34.12, "volume": 1391078.0}, {"date": "2020-06-10", "close": 32.72, "volume": 1270763.0}, {"date": "2020-06-11", "close": 29.905, "volume": 2441362.0}, {"date": "2020-06-12", "close": 30.66, "volume": 1769452.0}, {"date": "2020-06-15", "close": 31.71, "volume": 1022876.0}, {"date": "2020-06-16", "close": 32.88, "volume": 940936.0}, {"date": "2020-06-17", "close": 33.01, "volume": 970419.0}, {"date": "2020-06-18", "close": 32.81, "volume": 1241718.0}, {"date": "2020-06-19", "close": 32.505, "volume": 1861137.0}, {"date": "2020-06-22", "close": 32.49, "volume": 722942.0}, {"date": "2020-06-23", "close": 34.17, "volume": 992872.0}, {"date": "2020-06-24", "close": 33.65, "volume": 1144108.0}, {"date": "2020-06-25", "close": 34.5, "volume": 1100591.0}, {"date": "2020-06-26", "close": 32.89, "volume": 1322873.0}, {"date": "2020-06-29", "close": 35.07, "volume": 919132.0}, {"date": "2020-06-30", "close": 36.82, "volume": 1623628.0}, {"date": "2020-07-01", "close": 35.41, "volume": 1328389.0}, {"date": "2020-07-02", "close": 35.9, "volume": 960875.0}, {"date": "2020-07-06", "close": 34.85, "volume": 1178730.0}, {"date": "2020-07-07", "close": 33.78, "volume": 837154.0}, {"date": "2020-07-08", "close": 34.95, "volume": 863532.0}, {"date": "2020-07-09", "close": 34.1, "volume": 596743.0}, {"date": "2020-07-10", "close": 35.54, "volume": 948265.0}, {"date": "2020-07-13", "close": 33.48, "volume": 988168.0}, {"date": "2020-07-14", "close": 34.42, "volume": 665408.0}, {"date": "2020-07-15", "close": 36.83, "volume": 1522015.0}, {"date": "2020-07-16", "close": 36.47, "volume": 998691.0}, {"date": "2020-07-17", "close": 34.76, "volume": 1443178.0}, {"date": "2020-07-20", "close": 34.34, "volume": 866988.0}, {"date": "2020-07-21", "close": 35.83, "volume": 1119959.0}, {"date": "2020-07-22", "close": 36.32, "volume": 822348.0}, {"date": "2020-07-23", "close": 35.96, "volume": 944423.0}, {"date": "2020-07-24", "close": 35.63, "volume": 744919.0}, {"date": "2020-07-27", "close": 35.9, "volume": 1558901.0}, {"date": "2020-07-28", "close": 35.64, "volume": 1040464.0}, {"date": "2020-07-29", "close": 37.37, "volume": 1725411.0}, {"date": "2020-07-30", "close": 37.54, "volume": 3706378.0}, {"date": "2020-07-31", "close": 35.94, "volume": 3256459.0}, {"date": "2020-08-03", "close": 36.66, "volume": 1783535.0}, {"date": "2020-08-04", "close": 36.41, "volume": 1557219.0}, {"date": "2020-08-05", "close": 38.51, "volume": 1852051.0}, {"date": "2020-08-06", "close": 37.53, "volume": 1153342.0}, {"date": "2020-08-07", "close": 38.59, "volume": 1361668.0}, {"date": "2020-08-10", "close": 37.7, "volume": 1224068.0}, {"date": "2020-08-11", "close": 38.03, "volume": 829645.0}, {"date": "2020-08-12", "close": 38.87, "volume": 704081.0}, {"date": "2020-08-13", "close": 39.37, "volume": 1271311.0}, {"date": "2020-08-14", "close": 39.49, "volume": 757320.0}, {"date": "2020-08-17", "close": 40.74, "volume": 1212226.0}, {"date": "2020-08-18", "close": 40.64, "volume": 1217578.0}, {"date": "2020-08-19", "close": 39.02, "volume": 1285169.0}, {"date": "2020-08-20", "close": 38.71, "volume": 689078.0}, {"date": "2020-08-21", "close": 38.125, "volume": 1209009.0}, {"date": "2020-08-24", "close": 39.34, "volume": 1091764.0}, {"date": "2020-08-25", "close": 39.99, "volume": 1089104.0}, {"date": "2020-08-26", "close": 40.61, "volume": 1283863.0}, {"date": "2020-08-27", "close": 41.12, "volume": 838790.0}, {"date": "2020-08-28", "close": 41.14, "volume": 1097408.0}, {"date": "2020-08-31", "close": 39.91, "volume": 1304565.0}, {"date": "2020-09-01", "close": 40.07, "volume": 1084724.0}, {"date": "2020-09-02", "close": 41.17, "volume": 645466.0}, {"date": "2020-09-03", "close": 38.98, "volume": 930540.0}, {"date": "2020-09-04", "close": 38.75, "volume": 1013229.0}, {"date": "2020-09-08", "close": 39.07, "volume": 1506814.0}, {"date": "2020-09-09", "close": 39.66, "volume": 891264.0}, {"date": "2020-09-10", "close": 39.02, "volume": 1010493.0}, {"date": "2020-09-11", "close": 41.99, "volume": 2326585.0}, {"date": "2020-09-14", "close": 44.02, "volume": 1680108.0}, {"date": "2020-09-15", "close": 42.63, "volume": 1527820.0}, {"date": "2020-09-16", "close": 43.99, "volume": 1817516.0}, {"date": "2020-09-17", "close": 42.38, "volume": 949973.0}, {"date": "2020-09-18", "close": 41.77, "volume": 1449650.0}, {"date": "2020-09-21", "close": 42.04, "volume": 1270909.0}, {"date": "2020-09-22", "close": 43.86, "volume": 1220530.0}, {"date": "2020-09-23", "close": 42.65, "volume": 997469.0}, {"date": "2020-09-24", "close": 42.36, "volume": 929348.0}, {"date": "2020-09-25", "close": 42.62, "volume": 597201.0}, {"date": "2020-09-28", "close": 41.99, "volume": 777495.0}, {"date": "2020-09-29", "close": 41.94, "volume": 790279.0}, {"date": "2020-09-30", "close": 42.73, "volume": 1031076.0}, {"date": "2020-10-01", "close": 45.19, "volume": 5585768.0}, {"date": "2020-10-02", "close": 45.98, "volume": 1463740.0}, {"date": "2020-10-05", "close": 47.28, "volume": 923234.0}, {"date": "2020-10-06", "close": 46.8, "volume": 1237333.0}, {"date": "2020-10-07", "close": 47.1, "volume": 2146581.0}, {"date": "2020-10-08", "close": 47.05, "volume": 596120.0}, {"date": "2020-10-09", "close": 47.64, "volume": 580424.0}, {"date": "2020-10-12", "close": 48.53, "volume": 824498.0}, {"date": "2020-10-13", "close": 48.81, "volume": 681541.0}, {"date": "2020-10-14", "close": 48.75, "volume": 1129208.0}, {"date": "2020-10-15", "close": 51.1, "volume": 2215863.0}, {"date": "2020-10-16", "close": 51.08, "volume": 998002.0}, {"date": "2020-10-19", "close": 51.52, "volume": 1257739.0}, {"date": "2020-10-20", "close": 52.18, "volume": 1524069.0}, {"date": "2020-10-21", "close": 51.48, "volume": 1012163.0}, {"date": "2020-10-22", "close": 52.14, "volume": 952354.0}, {"date": "2020-10-23", "close": 52.55, "volume": 1045857.0}, {"date": "2020-10-26", "close": 52.24, "volume": 1824314.0}, {"date": "2020-10-27", "close": 54.82, "volume": 3529347.0}, {"date": "2020-10-28", "close": 53.93, "volume": 1611938.0}, {"date": "2020-10-29", "close": 53.99, "volume": 1328815.0}, {"date": "2020-10-30", "close": 52.33, "volume": 1458766.0}, {"date": "2020-11-02", "close": 53.81, "volume": 1426732.0}, {"date": "2020-11-03", "close": 55.15, "volume": 1219289.0}, {"date": "2020-11-04", "close": 56.04, "volume": 1098752.0}, {"date": "2020-11-05", "close": 58.83, "volume": 2316272.0}, {"date": "2020-11-06", "close": 58.33, "volume": 848197.0}, {"date": "2020-11-09", "close": 55.25, "volume": 1432371.0}, {"date": "2020-11-10", "close": 54.25, "volume": 1371794.0}, {"date": "2020-11-11", "close": 55.41, "volume": 799607.0}, {"date": "2020-11-12", "close": 55.61, "volume": 934207.0}, {"date": "2020-11-13", "close": 56.89, "volume": 861908.0}, {"date": "2020-11-16", "close": 57.44, "volume": 1015987.0}, {"date": "2020-11-17", "close": 58.0, "volume": 944389.0}, {"date": "2020-11-18", "close": 57.88, "volume": 899252.0}, {"date": "2020-11-19", "close": 58.2, "volume": 682753.0}, {"date": "2020-11-20", "close": 61.27, "volume": 1332476.0}, {"date": "2020-11-23", "close": 62.2, "volume": 1435705.0}, {"date": "2020-11-24", "close": 59.87, "volume": 1509283.0}, {"date": "2020-11-25", "close": 59.99, "volume": 985381.0}, {"date": "2020-11-27", "close": 59.46, "volume": 718878.0}, {"date": "2020-11-30", "close": 58.89, "volume": 1120525.0}, {"date": "2020-12-01", "close": 62.09, "volume": 1727115.0}, {"date": "2020-12-02", "close": 61.58, "volume": 1368573.0}, {"date": "2020-12-03", "close": 62.79, "volume": 691967.0}, {"date": "2020-12-04", "close": 63.96, "volume": 964345.0}, {"date": "2020-12-07", "close": 63.77, "volume": 1233225.0}, {"date": "2020-12-08", "close": 65.32, "volume": 808080.0}, {"date": "2020-12-09", "close": 62.5, "volume": 1520290.0}, {"date": "2020-12-10", "close": 62.96, "volume": 1026992.0}, {"date": "2020-12-11", "close": 62.41, "volume": 847387.0}, {"date": "2020-12-14", "close": 63.64, "volume": 798682.0}, {"date": "2020-12-15", "close": 65.63, "volume": 662722.0}, {"date": "2020-12-16", "close": 65.38, "volume": 802425.0}, {"date": "2020-12-17", "close": 65.27, "volume": 877961.0}, {"date": "2020-12-18", "close": 64.38, "volume": 1267333.0}, {"date": "2020-12-21", "close": 65.62, "volume": 1050361.0}, {"date": "2020-12-22", "close": 64.76, "volume": 713680.0}, {"date": "2020-12-23", "close": 64.59, "volume": 505286.0}, {"date": "2020-12-24", "close": 62.69, "volume": 492052.0}, {"date": "2020-12-28", "close": 62.34, "volume": 1079419.0}, {"date": "2020-12-29", "close": 61.33, "volume": 1566204.0}, {"date": "2020-12-30", "close": 62.58, "volume": 641351.0}, {"date": "2020-12-31", "close": 62.66, "volume": 679903.0}, {"date": "2021-01-04", "close": 61.56, "volume": 1347233.0}, {"date": "2021-01-05", "close": 64.21, "volume": 917472.0}, {"date": "2021-01-06", "close": 67.62, "volume": 1280984.0}, {"date": "2021-01-07", "close": 67.18, "volume": 965756.0}, {"date": "2021-01-08", "close": 66.78, "volume": 995076.0}, {"date": "2021-01-11", "close": 74.97, "volume": 3419068.0}, {"date": "2021-01-12", "close": 77.65, "volume": 1208087.0}, {"date": "2021-01-13", "close": 76.36, "volume": 818678.0}, {"date": "2021-01-14", "close": 76.01, "volume": 772629.0}, {"date": "2021-01-15", "close": 75.19, "volume": 790455.0}, {"date": "2021-01-19", "close": 76.12, "volume": 773789.0}, {"date": "2021-01-20", "close": 76.27, "volume": 662129.0}, {"date": "2021-01-21", "close": 73.74, "volume": 964490.0}, {"date": "2021-01-22", "close": 73.34, "volume": 989056.0}, {"date": "2021-01-25", "close": 73.91, "volume": 1102486.0}, {"date": "2021-01-26", "close": 72.24, "volume": 819108.0}, {"date": "2021-01-27", "close": 65.8, "volume": 2100061.0}, {"date": "2021-01-28", "close": 70.37, "volume": 1414291.0}, {"date": "2021-01-29", "close": 70.02, "volume": 1264099.0}, {"date": "2021-02-01", "close": 72.77, "volume": 836827.0}, {"date": "2021-02-02", "close": 75.46, "volume": 1425084.0}, {"date": "2021-02-03", "close": 74.93, "volume": 736972.0}, {"date": "2021-02-04", "close": 75.04, "volume": 615297.0}, {"date": "2021-02-05", "close": 75.52, "volume": 1062439.0}, {"date": "2021-02-08", "close": 77.81, "volume": 870017.0}, {"date": "2021-02-09", "close": 79.88, "volume": 900882.0}, {"date": "2021-02-10", "close": 78.73, "volume": 682323.0}, {"date": "2021-02-11", "close": 79.48, "volume": 653843.0}, {"date": "2021-02-12", "close": 81.71, "volume": 496046.0}, {"date": "2021-02-16", "close": 81.24, "volume": 773505.0}, {"date": "2021-02-17", "close": 80.04, "volume": 860436.0}, {"date": "2021-02-18", "close": 79.9, "volume": 870218.0}, {"date": "2021-02-19", "close": 82.37, "volume": 783002.0}, {"date": "2021-02-22", "close": 83.14, "volume": 1257293.0}, {"date": "2021-02-23", "close": 80.01, "volume": 2047554.0}, {"date": "2021-02-24", "close": 77.74, "volume": 1370165.0}, {"date": "2021-02-25", "close": 75.56, "volume": 1431713.0}, {"date": "2021-02-26", "close": 76.72, "volume": 906173.0}, {"date": "2021-03-01", "close": 80.53, "volume": 1055853.0}, {"date": "2021-03-02", "close": 78.27, "volume": 645214.0}, {"date": "2021-03-03", "close": 77.61, "volume": 740481.0}, {"date": "2021-03-04", "close": 75.16, "volume": 1528425.0}, {"date": "2021-03-05", "close": 75.3, "volume": 1239340.0}, {"date": "2021-03-08", "close": 75.44, "volume": 874802.0}, {"date": "2021-03-09", "close": 76.82, "volume": 907777.0}, {"date": "2021-03-10", "close": 77.69, "volume": 924428.0}, {"date": "2021-03-11", "close": 82.56, "volume": 1376269.0}, {"date": "2021-03-12", "close": 81.63, "volume": 933832.0}, {"date": "2021-03-15", "close": 84.8, "volume": 1058099.0}, {"date": "2021-03-16", "close": 81.6, "volume": 780775.0}, {"date": "2021-03-17", "close": 81.66, "volume": 971147.0}, {"date": "2021-03-18", "close": 77.87, "volume": 914062.0}, {"date": "2021-03-19", "close": 77.21, "volume": 2126621.0}, {"date": "2021-03-22", "close": 79.03, "volume": 927877.0}, {"date": "2021-03-23", "close": 75.14, "volume": 1431880.0}, {"date": "2021-03-24", "close": 73.25, "volume": 1170722.0}, {"date": "2021-03-25", "close": 77.74, "volume": 1659917.0}, {"date": "2021-03-26", "close": 80.55, "volume": 751826.0}, {"date": "2021-03-29", "close": 74.87, "volume": 1185028.0}, {"date": "2021-03-30", "close": 77.69, "volume": 847831.0}, {"date": "2021-03-31", "close": 80.45, "volume": 948404.0}, {"date": "2021-04-01", "close": 79.56, "volume": 954887.0}, {"date": "2021-04-05", "close": 80.12, "volume": 703813.0}, {"date": "2021-04-06", "close": 82.17, "volume": 1028350.0}, {"date": "2021-04-07", "close": 81.73, "volume": 1333771.0}, {"date": "2021-04-08", "close": 81.08, "volume": 707568.0}, {"date": "2021-04-09", "close": 81.49, "volume": 521169.0}, {"date": "2021-04-12", "close": 82.7, "volume": 753870.0}, {"date": "2021-04-13", "close": 78.9, "volume": 1236273.0}, {"date": "2021-04-14", "close": 80.29, "volume": 891049.0}, {"date": "2021-04-15", "close": 78.4, "volume": 881050.0}, {"date": "2021-04-16", "close": 79.04, "volume": 710376.0}, {"date": "2021-04-19", "close": 77.88, "volume": 1117886.0}, {"date": "2021-04-20", "close": 75.07, "volume": 1239613.0}, {"date": "2021-04-21", "close": 77.98, "volume": 868087.0}, {"date": "2021-04-22", "close": 81.25, "volume": 1406827.0}, {"date": "2021-04-23", "close": 84.15, "volume": 1301834.0}, {"date": "2021-04-26", "close": 84.84, "volume": 1807848.0}, {"date": "2021-04-27", "close": 97.82, "volume": 9372655.0}, {"date": "2021-04-28", "close": 98.41, "volume": 3417554.0}, {"date": "2021-04-29", "close": 101.86, "volume": 1955468.0}, {"date": "2021-04-30", "close": 100.12, "volume": 1763946.0}, {"date": "2021-05-03", "close": 98.13, "volume": 1511122.0}, {"date": "2021-05-04", "close": 103.7, "volume": 2078141.0}, {"date": "2021-05-05", "close": 106.36, "volume": 1593795.0}, {"date": "2021-05-06", "close": 106.17, "volume": 1368692.0}, {"date": "2021-05-07", "close": 108.92, "volume": 1802626.0}, {"date": "2021-05-10", "close": 104.23, "volume": 1947495.0}, {"date": "2021-05-11", "close": 104.17, "volume": 1416913.0}, {"date": "2021-05-12", "close": 97.95, "volume": 1731011.0}, {"date": "2021-05-13", "close": 100.29, "volume": 1144344.0}, {"date": "2021-05-14", "close": 101.98, "volume": 709695.0}, {"date": "2021-05-17", "close": 103.88, "volume": 1097529.0}, {"date": "2021-05-18", "close": 101.79, "volume": 758543.0}, {"date": "2021-05-19", "close": 98.77, "volume": 1198846.0}, {"date": "2021-05-20", "close": 98.38, "volume": 1337891.0}, {"date": "2021-05-21", "close": 98.51, "volume": 863457.0}, {"date": "2021-05-24", "close": 101.9, "volume": 769156.0}, {"date": "2021-05-25", "close": 103.51, "volume": 769512.0}, {"date": "2021-05-26", "close": 107.45, "volume": 1246530.0}, {"date": "2021-05-27", "close": 101.82, "volume": 3453366.0}, {"date": "2021-05-28", "close": 101.24, "volume": 1983408.0}, {"date": "2021-06-01", "close": 103.13, "volume": 13230780.0}, {"date": "2021-06-02", "close": 100.02, "volume": 2317977.0}, {"date": "2021-06-03", "close": 101.03, "volume": 1104308.0}, {"date": "2021-06-04", "close": 103.02, "volume": 922343.0}, {"date": "2021-06-07", "close": 104.87, "volume": 1000633.0}, {"date": "2021-06-08", "close": 104.15, "volume": 809925.0}, {"date": "2021-06-09", "close": 105.18, "volume": 1357158.0}, {"date": "2021-06-10", "close": 104.54, "volume": 940400.0}, {"date": "2021-06-11", "close": 108.64, "volume": 982571.0}, {"date": "2021-06-14", "close": 112.58, "volume": 2497657.0}, {"date": "2021-06-15", "close": 110.57, "volume": 1325132.0}, {"date": "2021-06-16", "close": 110.4, "volume": 1111687.0}, {"date": "2021-06-17", "close": 108.21, "volume": 1516539.0}, {"date": "2021-06-18", "close": 104.5, "volume": 1886339.0}, {"date": "2021-06-21", "close": 107.44, "volume": 1052102.0}, {"date": "2021-06-22", "close": 110.39, "volume": 900124.0}, {"date": "2021-06-23", "close": 111.25, "volume": 999287.0}, {"date": "2021-06-24", "close": 113.12, "volume": 756738.0}, {"date": "2021-06-25", "close": 114.41, "volume": 2262300.0}, {"date": "2021-06-28", "close": 116.06, "volume": 877341.0}, {"date": "2021-06-29", "close": 115.65, "volume": 859229.0}, {"date": "2021-06-30", "close": 116.52, "volume": 853149.0}, {"date": "2021-07-01", "close": 117.0, "volume": 1295831.0}, {"date": "2021-07-02", "close": 116.8, "volume": 596045.0}, {"date": "2021-07-06", "close": 113.63, "volume": 1229000.0}, {"date": "2021-07-07", "close": 112.81, "volume": 843312.0}, {"date": "2021-07-08", "close": 113.45, "volume": 957461.0}, {"date": "2021-07-09", "close": 117.0, "volume": 672788.0}, {"date": "2021-07-12", "close": 117.61, "volume": 706169.0}, {"date": "2021-07-13", "close": 117.06, "volume": 571713.0}, {"date": "2021-07-14", "close": 116.62, "volume": 752530.0}, {"date": "2021-07-15", "close": 115.72, "volume": 1266387.0}, {"date": "2021-07-16", "close": 112.26, "volume": 1026988.0}, {"date": "2021-07-19", "close": 112.56, "volume": 965096.0}, {"date": "2021-07-20", "close": 116.29, "volume": 881581.0}, {"date": "2021-07-21", "close": 119.98, "volume": 1270034.0}, {"date": "2021-07-22", "close": 131.93, "volume": 5852645.0}, {"date": "2021-07-23", "close": 131.29, "volume": 1522668.0}, {"date": "2021-07-26", "close": 131.82, "volume": 995332.0}, {"date": "2021-07-27", "close": 128.69, "volume": 1098108.0}, {"date": "2021-07-28", "close": 131.25, "volume": 845287.0}, {"date": "2021-07-29", "close": 136.05, "volume": 1724917.0}, {"date": "2021-07-30", "close": 135.81, "volume": 1050718.0}, {"date": "2021-08-02", "close": 136.64, "volume": 1234518.0}, {"date": "2021-08-03", "close": 137.09, "volume": 691995.0}, {"date": "2021-08-04", "close": 140.43, "volume": 902701.0}, {"date": "2021-08-05", "close": 141.91, "volume": 743516.0}, {"date": "2021-08-06", "close": 140.81, "volume": 611281.0}, {"date": "2021-08-09", "close": 140.69, "volume": 710626.0}, {"date": "2021-08-10", "close": 141.31, "volume": 847768.0}, {"date": "2021-08-11", "close": 142.2, "volume": 808083.0}, {"date": "2021-08-12", "close": 144.08, "volume": 883030.0}, {"date": "2021-08-13", "close": 146.59, "volume": 763999.0}, {"date": "2021-08-16", "close": 146.45, "volume": 854585.0}, {"date": "2021-08-17", "close": 138.75, "volume": 1545787.0}, {"date": "2021-08-18", "close": 140.2, "volume": 935538.0}, {"date": "2021-08-19", "close": 139.17, "volume": 1059467.0}, {"date": "2021-08-20", "close": 141.93, "volume": 786813.0}, {"date": "2021-08-23", "close": 142.87, "volume": 884916.0}, {"date": "2021-08-24", "close": 145.06, "volume": 611732.0}, {"date": "2021-08-25", "close": 143.81, "volume": 651043.0}, {"date": "2021-08-26", "close": 143.1, "volume": 634543.0}, {"date": "2021-08-27", "close": 146.09, "volume": 831827.0}, {"date": "2021-08-30", "close": 146.4, "volume": 645681.0}, {"date": "2021-08-31", "close": 142.82, "volume": 945729.0}, {"date": "2021-09-01", "close": 143.36, "volume": 867184.0}, {"date": "2021-09-02", "close": 138.57, "volume": 1083314.0}, {"date": "2021-09-03", "close": 139.69, "volume": 1009711.0}, {"date": "2021-09-07", "close": 136.28, "volume": 1568383.0}, {"date": "2021-09-08", "close": 138.96, "volume": 1761032.0}, {"date": "2021-09-09", "close": 141.53, "volume": 1225542.0}, {"date": "2021-09-10", "close": 144.11, "volume": 1328295.0}, {"date": "2021-09-13", "close": 137.72, "volume": 1862558.0}, {"date": "2021-09-14", "close": 149.38, "volume": 7337899.0}, {"date": "2021-09-15", "close": 153.68, "volume": 3639508.0}, {"date": "2021-09-16", "close": 157.82, "volume": 2788606.0}, {"date": "2021-09-17", "close": 155.18, "volume": 3403942.0}, {"date": "2021-09-20", "close": 151.72, "volume": 1857918.0}, {"date": "2021-09-21", "close": 152.47, "volume": 1094674.0}, {"date": "2021-09-22", "close": 155.73, "volume": 1122881.0}, {"date": "2021-09-23", "close": 163.0, "volume": 1446880.0}, {"date": "2021-09-24", "close": 156.3, "volume": 1780958.0}, {"date": "2021-09-27", "close": 153.59, "volume": 1403434.0}, {"date": "2021-09-28", "close": 150.63, "volume": 1118670.0}, {"date": "2021-09-29", "close": 149.81, "volume": 804216.0}, {"date": "2021-09-30", "close": 143.48, "volume": 1252171.0}, {"date": "2021-10-01", "close": 141.13, "volume": 1615446.0}, {"date": "2021-10-04", "close": 136.07, "volume": 1387285.0}, {"date": "2021-10-05", "close": 136.92, "volume": 1400289.0}, {"date": "2021-10-06", "close": 138.31, "volume": 1127990.0}, {"date": "2021-10-07", "close": 139.54, "volume": 1073583.0}, {"date": "2021-10-08", "close": 130.4, "volume": 2414349.0}, {"date": "2021-10-11", "close": 125.62, "volume": 2207881.0}, {"date": "2021-10-12", "close": 130.09, "volume": 1230102.0}, {"date": "2021-10-13", "close": 132.47, "volume": 1065855.0}, {"date": "2021-10-14", "close": 136.62, "volume": 1540814.0}, {"date": "2021-10-15", "close": 137.19, "volume": 1155511.0}, {"date": "2021-10-18", "close": 143.15, "volume": 1141277.0}, {"date": "2021-10-19", "close": 142.4, "volume": 1712107.0}, {"date": "2021-10-20", "close": 135.93, "volume": 2193578.0}, {"date": "2021-10-21", "close": 148.6, "volume": 8067304.0}, {"date": "2021-10-22", "close": 149.76, "volume": 2162588.0}, {"date": "2021-10-25", "close": 155.64, "volume": 2222896.0}, {"date": "2021-10-26", "close": 154.24, "volume": 1713410.0}, {"date": "2021-10-27", "close": 151.88, "volume": 1188082.0}, {"date": "2021-10-28", "close": 156.53, "volume": 1168622.0}, {"date": "2021-10-29", "close": 161.45, "volume": 1278204.0}, {"date": "2021-11-01", "close": 167.73, "volume": 1509992.0}, {"date": "2021-11-02", "close": 167.4, "volume": 1110816.0}, {"date": "2021-11-03", "close": 173.3, "volume": 1324797.0}, {"date": "2021-11-04", "close": 177.42, "volume": 1801565.0}, {"date": "2021-11-05", "close": 180.17, "volume": 927038.0}, {"date": "2021-11-08", "close": 176.54, "volume": 1169467.0}, {"date": "2021-11-09", "close": 178.5, "volume": 740483.0}, {"date": "2021-11-10", "close": 174.18, "volume": 858662.0}, {"date": "2021-11-11", "close": 176.19, "volume": 823532.0}, {"date": "2021-11-12", "close": 180.57, "volume": 927854.0}, {"date": "2021-11-15", "close": 177.5, "volume": 1169324.0}, {"date": "2021-11-16", "close": 180.45, "volume": 899803.0}, {"date": "2021-11-17", "close": 176.16, "volume": 1168898.0}, {"date": "2021-11-18", "close": 176.98, "volume": 685577.0}, {"date": "2021-11-19", "close": 175.5, "volume": 1354910.0}, {"date": "2021-11-22", "close": 175.54, "volume": 1062107.0}, {"date": "2021-11-23", "close": 170.74, "volume": 1422509.0}, {"date": "2021-11-24", "close": 171.65, "volume": 726925.0}, {"date": "2021-11-26", "close": 168.04, "volume": 606200.0}, {"date": "2021-11-29", "close": 168.6, "volume": 805343.0}, {"date": "2021-11-30", "close": 164.02, "volume": 1398556.0}, {"date": "2021-12-01", "close": 162.74, "volume": 1239040.0}, {"date": "2021-12-02", "close": 166.15, "volume": 963243.0}, {"date": "2021-12-03", "close": 162.38, "volume": 1399930.0}, {"date": "2021-12-06", "close": 158.9, "volume": 1318231.0}, {"date": "2021-12-07", "close": 166.94, "volume": 1054458.0}, {"date": "2021-12-08", "close": 166.75, "volume": 684835.0}, {"date": "2021-12-09", "close": 161.72, "volume": 887882.0}, {"date": "2021-12-10", "close": 158.7, "volume": 1252450.0}, {"date": "2021-12-13", "close": 156.91, "volume": 1061627.0}, {"date": "2021-12-14", "close": 153.57, "volume": 1225030.0}, {"date": "2021-12-15", "close": 151.33, "volume": 1690105.0}, {"date": "2021-12-16", "close": 139.56, "volume": 1828966.0}, {"date": "2021-12-17", "close": 136.12, "volume": 3630122.0}, {"date": "2021-12-20", "close": 131.48, "volume": 1676220.0}, {"date": "2021-12-21", "close": 138.93, "volume": 1637105.0}, {"date": "2021-12-22", "close": 139.78, "volume": 1171336.0}, {"date": "2021-12-23", "close": 123.53, "volume": 9532902.0}, {"date": "2021-12-27", "close": 127.83, "volume": 3205904.0}, {"date": "2021-12-28", "close": 127.35, "volume": 2565497.0}, {"date": "2021-12-29", "close": 129.95, "volume": 1275660.0}, {"date": "2021-12-30", "close": 128.37, "volume": 1401822.0}, {"date": "2021-12-31", "close": 128.22, "volume": 1057367.0}, {"date": "2022-01-03", "close": 132.11, "volume": 1381434.0}, {"date": "2022-01-04", "close": 132.13, "volume": 1362859.0}, {"date": "2022-01-05", "close": 125.57, "volume": 1729847.0}, {"date": "2022-01-06", "close": 128.68, "volume": 1893035.0}, {"date": "2022-01-07", "close": 125.7, "volume": 1994590.0}, {"date": "2022-01-10", "close": 122.6, "volume": 3207720.0}, {"date": "2022-01-11", "close": 126.27, "volume": 1708661.0}, {"date": "2022-01-12", "close": 134.91, "volume": 4529089.0}, {"date": "2022-01-13", "close": 125.87, "volume": 2780277.0}, {"date": "2022-01-14", "close": 122.54, "volume": 2594333.0}, {"date": "2022-01-18", "close": 118.06, "volume": 1643172.0}, {"date": "2022-01-19", "close": 113.52, "volume": 1642679.0}, {"date": "2022-01-20", "close": 106.57, "volume": 2826696.0}, {"date": "2022-01-21", "close": 102.14, "volume": 3366969.0}, {"date": "2022-01-24", "close": 106.13, "volume": 3092985.0}, {"date": "2022-01-25", "close": 101.39, "volume": 2050029.0}, {"date": "2022-01-26", "close": 94.78, "volume": 2704516.0}, {"date": "2022-01-27", "close": 93.78, "volume": 1947865.0}, {"date": "2022-01-28", "close": 96.51, "volume": 1647155.0}, {"date": "2022-01-31", "close": 102.62, "volume": 1588632.0}, {"date": "2022-02-01", "close": 103.66, "volume": 1314083.0}, {"date": "2022-02-02", "close": 103.61, "volume": 1157090.0}, {"date": "2022-02-03", "close": 98.83, "volume": 1336439.0}, {"date": "2022-02-04", "close": 99.74, "volume": 1232383.0}, {"date": "2022-02-07", "close": 100.31, "volume": 756549.0}, {"date": "2022-02-08", "close": 103.28, "volume": 814651.0}, {"date": "2022-02-09", "close": 108.39, "volume": 1816282.0}, {"date": "2022-02-10", "close": 105.22, "volume": 1599827.0}, {"date": "2022-02-11", "close": 98.2, "volume": 2263513.0}, {"date": "2022-02-14", "close": 97.73, "volume": 1455611.0}, {"date": "2022-02-15", "close": 101.23, "volume": 1746140.0}, {"date": "2022-02-16", "close": 94.8, "volume": 4126461.0}, {"date": "2022-02-17", "close": 82.09, "volume": 5147355.0}, {"date": "2022-02-18", "close": 79.26, "volume": 3415588.0}, {"date": "2022-02-22", "close": 81.19, "volume": 2533699.0}, {"date": "2022-02-23", "close": 79.78, "volume": 1984870.0}, {"date": "2022-02-24", "close": 83.89, "volume": 2096929.0}, {"date": "2022-02-25", "close": 83.62, "volume": 1510129.0}, {"date": "2022-02-28", "close": 83.73, "volume": 1801074.0}, {"date": "2022-03-01", "close": 79.78, "volume": 1543452.0}, {"date": "2022-03-02", "close": 82.67, "volume": 1412368.0}, {"date": "2022-03-03", "close": 77.03, "volume": 2020350.0}, {"date": "2022-03-04", "close": 71.73, "volume": 2115724.0}, {"date": "2022-03-07", "close": 67.44, "volume": 2404742.0}, {"date": "2022-03-08", "close": 69.03, "volume": 2464957.0}, {"date": "2022-03-09", "close": 73.17, "volume": 2393990.0}, {"date": "2022-03-10", "close": 73.15, "volume": 1070881.0}, {"date": "2022-03-11", "close": 70.14, "volume": 1258125.0}, {"date": "2022-03-14", "close": 67.57, "volume": 1723175.0}, {"date": "2022-03-15", "close": 72.3, "volume": 1492659.0}, {"date": "2022-03-16", "close": 77.44, "volume": 2373913.0}, {"date": "2022-03-17", "close": 79.54, "volume": 1489710.0}, {"date": "2022-03-18", "close": 83.12, "volume": 2555017.0}, {"date": "2022-03-21", "close": 81.45, "volume": 1452145.0}, {"date": "2022-03-22", "close": 83.35, "volume": 1353719.0}, {"date": "2022-03-23", "close": 79.16, "volume": 1483927.0}, {"date": "2022-03-24", "close": 79.2, "volume": 1637227.0}, {"date": "2022-03-25", "close": 78.04, "volume": 1300198.0}, {"date": "2022-03-28", "close": 79.18, "volume": 1393946.0}, {"date": "2022-03-29", "close": 83.38, "volume": 1390022.0}, {"date": "2022-03-30", "close": 79.56, "volume": 1358863.0}, {"date": "2022-03-31", "close": 76.4, "volume": 978701.0}, {"date": "2022-04-01", "close": 75.73, "volume": 1287004.0}, {"date": "2022-04-04", "close": 75.57, "volume": 1366790.0}, {"date": "2022-04-05", "close": 73.24, "volume": 1635387.0}, {"date": "2022-04-06", "close": 70.15, "volume": 1648165.0}, {"date": "2022-04-07", "close": 72.18, "volume": 1398651.0}, {"date": "2022-04-08", "close": 71.88, "volume": 1150509.0}, {"date": "2022-04-11", "close": 71.57, "volume": 1203289.0}, {"date": "2022-04-12", "close": 71.97, "volume": 1279430.0}, {"date": "2022-04-13", "close": 73.97, "volume": 1076826.0}, {"date": "2022-04-14", "close": 72.32, "volume": 898046.0}, {"date": "2022-04-18", "close": 73.0, "volume": 893057.0}, {"date": "2022-04-19", "close": 77.7, "volume": 1361783.0}, {"date": "2022-04-20", "close": 76.32, "volume": 1431818.0}, {"date": "2022-04-21", "close": 74.16, "volume": 1288079.0}, {"date": "2022-04-22", "close": 71.18, "volume": 1172362.0}, {"date": "2022-04-25", "close": 69.4, "volume": 1649575.0}, {"date": "2022-04-26", "close": 65.02, "volume": 1533119.0}, {"date": "2022-04-27", "close": 66.58, "volume": 1487350.0}, {"date": "2022-04-28", "close": 67.82, "volume": 1549063.0}, {"date": "2022-04-29", "close": 66.43, "volume": 1373819.0}, {"date": "2022-05-02", "close": 70.96, "volume": 1591694.0}, {"date": "2022-05-03", "close": 70.44, "volume": 1126616.0}, {"date": "2022-05-04", "close": 72.21, "volume": 1914048.0}, {"date": "2022-05-05", "close": 65.63, "volume": 4708214.0}, {"date": "2022-05-06", "close": 60.87, "volume": 3169336.0}, {"date": "2022-05-09", "close": 54.22, "volume": 3129544.0}, {"date": "2022-05-10", "close": 54.2, "volume": 2840101.0}, {"date": "2022-05-11", "close": 52.35, "volume": 2339229.0}, {"date": "2022-05-12", "close": 56.05, "volume": 2839389.0}, {"date": "2022-05-13", "close": 58.34, "volume": 2081740.0}, {"date": "2022-05-16", "close": 56.48, "volume": 1393549.0}, {"date": "2022-05-17", "close": 57.22, "volume": 1604059.0}, {"date": "2022-05-18", "close": 55.24, "volume": 2242899.0}, {"date": "2022-05-19", "close": 54.28, "volume": 2060943.0}, {"date": "2022-05-20", "close": 54.01, "volume": 2044498.0}, {"date": "2022-05-23", "close": 53.5, "volume": 1163501.0}, {"date": "2022-05-24", "close": 48.73, "volume": 1996128.0}, {"date": "2022-05-25", "close": 50.76, "volume": 1998506.0}, {"date": "2022-05-26", "close": 53.28, "volume": 1906386.0}, {"date": "2022-05-27", "close": 56.14, "volume": 1606950.0}, {"date": "2022-05-31", "close": 55.76, "volume": 1770190.0}, {"date": "2022-06-01", "close": 55.94, "volume": 1826505.0}, {"date": "2022-06-02", "close": 61.33, "volume": 1952881.0}, {"date": "2022-06-03", "close": 60.84, "volume": 1492136.0}, {"date": "2022-06-06", "close": 60.6, "volume": 1370119.0}, {"date": "2022-06-07", "close": 60.64, "volume": 1871845.0}, {"date": "2022-06-08", "close": 58.67, "volume": 1641726.0}, {"date": "2022-06-09", "close": 57.56, "volume": 1139751.0}, {"date": "2022-06-10", "close": 53.82, "volume": 1412357.0}, {"date": "2022-06-13", "close": 49.93, "volume": 2044721.0}, {"date": "2022-06-14", "close": 51.1, "volume": 1313248.0}, {"date": "2022-06-15", "close": 52.25, "volume": 1432593.0}, {"date": "2022-06-16", "close": 47.22, "volume": 1696492.0}, {"date": "2022-06-17", "close": 47.21, "volume": 2204018.0}, {"date": "2022-06-21", "close": 48.46, "volume": 1529709.0}, {"date": "2022-06-22", "close": 47.73, "volume": 1039656.0}, {"date": "2022-06-23", "close": 49.41, "volume": 1406740.0}, {"date": "2022-06-24", "close": 53.49, "volume": 1642009.0}, {"date": "2022-06-27", "close": 52.88, "volume": 1149906.0}, {"date": "2022-06-28", "close": 50.47, "volume": 1354125.0}, {"date": "2022-06-29", "close": 48.53, "volume": 1376608.0}, {"date": "2022-06-30", "close": 48.67, "volume": 1620565.0}, {"date": "2022-07-01", "close": 47.95, "volume": 1275897.0}, {"date": "2022-07-05", "close": 53.81, "volume": 2598082.0}, {"date": "2022-07-06", "close": 52.33, "volume": 1677102.0}, {"date": "2022-07-07", "close": 58.11, "volume": 2790120.0}, {"date": "2022-07-08", "close": 58.08, "volume": 1459650.0}, {"date": "2022-07-11", "close": 54.54, "volume": 1378003.0}, {"date": "2022-07-12", "close": 53.66, "volume": 1269016.0}, {"date": "2022-07-13", "close": 54.42, "volume": 1118865.0}, {"date": "2022-07-14", "close": 52.85, "volume": 1030837.0}, {"date": "2022-07-15", "close": 54.14, "volume": 1153903.0}, {"date": "2022-07-18", "close": 54.99, "volume": 1328386.0}, {"date": "2022-07-19", "close": 58.02, "volume": 1653517.0}, {"date": "2022-07-20", "close": 62.61, "volume": 2862248.0}, {"date": "2022-07-21", "close": 63.89, "volume": 2316109.0}, {"date": "2022-07-22", "close": 62.84, "volume": 1458912.0}, {"date": "2022-07-25", "close": 60.88, "volume": 1167679.0}, {"date": "2022-07-26", "close": 58.35, "volume": 1360035.0}, {"date": "2022-07-27", "close": 61.32, "volume": 1431984.0}, {"date": "2022-07-28", "close": 66.56, "volume": 2635561.0}, {"date": "2022-07-29", "close": 71.64, "volume": 2747360.0}, {"date": "2022-08-01", "close": 72.66, "volume": 1760522.0}, {"date": "2022-08-02", "close": 72.74, "volume": 1578604.0}, {"date": "2022-08-03", "close": 77.38, "volume": 2100379.0}, {"date": "2022-08-04", "close": 69.08, "volume": 6350899.0}, {"date": "2022-08-05", "close": 73.61, "volume": 3329476.0}, {"date": "2022-08-08", "close": 74.14, "volume": 2024254.0}, {"date": "2022-08-09", "close": 70.97, "volume": 1617825.0}, {"date": "2022-08-10", "close": 75.57, "volume": 1651748.0}, {"date": "2022-08-11", "close": 76.8, "volume": 1731210.0}, {"date": "2022-08-12", "close": 77.94, "volume": 1030639.0}, {"date": "2022-08-15", "close": 78.83, "volume": 1378910.0}, {"date": "2022-08-16", "close": 79.16, "volume": 1304922.0}, {"date": "2022-08-17", "close": 76.75, "volume": 1233247.0}, {"date": "2022-08-18", "close": 76.92, "volume": 1100377.0}, {"date": "2022-08-19", "close": 72.85, "volume": 1796779.0}, {"date": "2022-08-22", "close": 72.43, "volume": 1209568.0}, {"date": "2022-08-23", "close": 73.93, "volume": 988930.0}, {"date": "2022-08-24", "close": 76.69, "volume": 1559329.0}, {"date": "2022-08-25", "close": 81.01, "volume": 1465715.0}, {"date": "2022-08-26", "close": 77.11, "volume": 1469958.0}, {"date": "2022-08-29", "close": 74.86, "volume": 931846.0}, {"date": "2022-08-30", "close": 73.78, "volume": 934044.0}, {"date": "2022-08-31", "close": 73.7, "volume": 971101.0}, {"date": "2022-09-01", "close": 73.02, "volume": 1188073.0}, {"date": "2022-09-02", "close": 71.0, "volume": 968425.0}, {"date": "2022-09-06", "close": 71.94, "volume": 1356654.0}, {"date": "2022-09-07", "close": 76.33, "volume": 1130043.0}, {"date": "2022-09-08", "close": 78.55, "volume": 1074857.0}, {"date": "2022-09-09", "close": 80.62, "volume": 1338565.0}, {"date": "2022-09-12", "close": 83.59, "volume": 1434530.0}, {"date": "2022-09-13", "close": 75.39, "volume": 1935674.0}, {"date": "2022-09-14", "close": 76.42, "volume": 1690479.0}, {"date": "2022-09-15", "close": 77.41, "volume": 1304627.0}, {"date": "2022-09-16", "close": 76.15, "volume": 1438271.0}, {"date": "2022-09-19", "close": 78.41, "volume": 1452256.0}, {"date": "2022-09-20", "close": 77.29, "volume": 871473.0}, {"date": "2022-09-21", "close": 74.78, "volume": 1044547.0}, {"date": "2022-09-22", "close": 68.78, "volume": 1646061.0}, {"date": "2022-09-23", "close": 66.71, "volume": 2020560.0}, {"date": "2022-09-26", "close": 65.6, "volume": 1608328.0}, {"date": "2022-09-27", "close": 68.95, "volume": 1757068.0}, {"date": "2022-09-28", "close": 72.24, "volume": 1486820.0}, {"date": "2022-09-29", "close": 71.6, "volume": 1077180.0}, {"date": "2022-09-30", "close": 68.66, "volume": 1650529.0}, {"date": "2022-10-03", "close": 72.36, "volume": 1585623.0}, {"date": "2022-10-04", "close": 77.48, "volume": 2005907.0}, {"date": "2022-10-05", "close": 79.23, "volume": 1548497.0}, {"date": "2022-10-06", "close": 78.6, "volume": 1052152.0}, {"date": "2022-10-07", "close": 76.64, "volume": 886491.0}, {"date": "2022-10-10", "close": 73.67, "volume": 1285991.0}, {"date": "2022-10-11", "close": 76.26, "volume": 1657647.0}, {"date": "2022-10-12", "close": 76.1, "volume": 1085516.0}, {"date": "2022-10-13", "close": 78.05, "volume": 1593290.0}, {"date": "2022-10-14", "close": 77.51, "volume": 1708670.0}, {"date": "2022-10-17", "close": 78.03, "volume": 1305648.0}, {"date": "2022-10-18", "close": 79.93, "volume": 1762360.0}, {"date": "2022-10-19", "close": 77.1, "volume": 1534117.0}, {"date": "2022-10-20", "close": 73.3, "volume": 1933276.0}, {"date": "2022-10-21", "close": 77.71, "volume": 1702013.0}, {"date": "2022-10-24", "close": 76.42, "volume": 1360974.0}, {"date": "2022-10-25", "close": 79.52, "volume": 1541820.0}, {"date": "2022-10-26", "close": 76.71, "volume": 1649624.0}, {"date": "2022-10-27", "close": 73.39, "volume": 1833527.0}, {"date": "2022-10-28", "close": 71.81, "volume": 2645112.0}, {"date": "2022-10-31", "close": 70.75, "volume": 1660900.0}, {"date": "2022-11-01", "close": 71.68, "volume": 1614124.0}, {"date": "2022-11-02", "close": 67.05, "volume": 2901158.0}, {"date": "2022-11-03", "close": 76.6, "volume": 5122581.0}, {"date": "2022-11-04", "close": 85.38, "volume": 3825675.0}, {"date": "2022-11-07", "close": 80.4, "volume": 3195961.0}, {"date": "2022-11-08", "close": 82.93, "volume": 2182795.0}, {"date": "2022-11-09", "close": 81.13, "volume": 1794153.0}, {"date": "2022-11-10", "close": 92.36, "volume": 2535502.0}, {"date": "2022-11-11", "close": 93.24, "volume": 3325744.0}, {"date": "2022-11-14", "close": 90.89, "volume": 1639797.0}, {"date": "2022-11-15", "close": 96.66, "volume": 2812301.0}, {"date": "2022-11-16", "close": 97.28, "volume": 2218797.0}, {"date": "2022-11-17", "close": 98.31, "volume": 1478408.0}, {"date": "2022-11-18", "close": 101.42, "volume": 2666590.0}, {"date": "2022-11-21", "close": 92.57, "volume": 2754965.0}, {"date": "2022-11-22", "close": 96.13, "volume": 1629982.0}, {"date": "2022-11-23", "close": 96.63, "volume": 982550.0}, {"date": "2022-11-25", "close": 94.91, "volume": 711737.0}, {"date": "2022-11-28", "close": 93.84, "volume": 1205067.0}, {"date": "2022-11-29", "close": 97.68, "volume": 1872882.0}, {"date": "2022-11-30", "close": 101.0, "volume": 1973024.0}, {"date": "2022-12-01", "close": 99.69, "volume": 1649721.0}, {"date": "2022-12-02", "close": 103.99, "volume": 1683666.0}, {"date": "2022-12-05", "close": 98.09, "volume": 1964322.0}, {"date": "2022-12-06", "close": 94.43, "volume": 1919015.0}, {"date": "2022-12-07", "close": 96.93, "volume": 1338115.0}, {"date": "2022-12-08", "close": 96.53, "volume": 980907.0}, {"date": "2022-12-09", "close": 94.77, "volume": 776041.0}, {"date": "2022-12-12", "close": 93.63, "volume": 813757.0}, {"date": "2022-12-13", "close": 95.47, "volume": 1237127.0}, {"date": "2022-12-14", "close": 96.76, "volume": 837289.0}, {"date": "2022-12-15", "close": 92.41, "volume": 1202018.0}, {"date": "2022-12-16", "close": 95.01, "volume": 1678565.0}, {"date": "2022-12-19", "close": 93.85, "volume": 1295533.0}, {"date": "2022-12-20", "close": 94.5, "volume": 1029907.0}, {"date": "2022-12-21", "close": 102.5, "volume": 1994322.0}, {"date": "2022-12-22", "close": 102.45, "volume": 1423637.0}, {"date": "2022-12-23", "close": 103.0, "volume": 1241770.0}, {"date": "2022-12-27", "close": 107.97, "volume": 1536719.0}, {"date": "2022-12-28", "close": 105.17, "volume": 1178965.0}, {"date": "2022-12-29", "close": 107.69, "volume": 1306552.0}, {"date": "2022-12-30", "close": 108.43, "volume": 940039.0}, {"date": "2023-01-03", "close": 106.81, "volume": 1336497.0}, {"date": "2023-01-04", "close": 108.53, "volume": 1280440.0}, {"date": "2023-01-05", "close": 109.95, "volume": 1076424.0}, {"date": "2023-01-06", "close": 111.11, "volume": 1810820.0}, {"date": "2023-01-09", "close": 113.43, "volume": 1492174.0}, {"date": "2023-01-10", "close": 115.27, "volume": 1716648.0}, {"date": "2023-01-11", "close": 122.45, "volume": 2078914.0}, {"date": "2023-01-12", "close": 127.11, "volume": 1694504.0}, {"date": "2023-01-13", "close": 125.82, "volume": 1459323.0}, {"date": "2023-01-17", "close": 128.05, "volume": 1073578.0}, {"date": "2023-01-18", "close": 127.47, "volume": 1352126.0}, {"date": "2023-01-19", "close": 121.43, "volume": 1729449.0}, {"date": "2023-01-20", "close": 122.4, "volume": 1403767.0}, {"date": "2023-01-23", "close": 125.59, "volume": 1317781.0}, {"date": "2023-01-24", "close": 123.24, "volume": 1326069.0}, {"date": "2023-01-25", "close": 123.34, "volume": 1206924.0}, {"date": "2023-01-26", "close": 121.05, "volume": 1095030.0}, {"date": "2023-01-27", "close": 121.32, "volume": 730714.0}, {"date": "2023-01-30", "close": 118.08, "volume": 984489.0}, {"date": "2023-01-31", "close": 121.77, "volume": 1401976.0}, {"date": "2023-02-01", "close": 125.24, "volume": 1624488.0}, {"date": "2023-02-02", "close": 125.42, "volume": 1168220.0}, {"date": "2023-02-03", "close": 121.98, "volume": 1945474.0}, {"date": "2023-02-06", "close": 118.73, "volume": 1446253.0}, {"date": "2023-02-07", "close": 120.56, "volume": 1459511.0}, {"date": "2023-02-08", "close": 116.62, "volume": 1608037.0}, {"date": "2023-02-09", "close": 114.78, "volume": 1304480.0}, {"date": "2023-02-10", "close": 115.3, "volume": 1592784.0}, {"date": "2023-02-13", "close": 118.65, "volume": 2069591.0}, {"date": "2023-02-14", "close": 122.43, "volume": 1893468.0}, {"date": "2023-02-15", "close": 125.67, "volume": 1974032.0}, {"date": "2023-02-16", "close": 131.2, "volume": 5664790.0}, {"date": "2023-02-17", "close": 131.47, "volume": 2440369.0}, {"date": "2023-02-21", "close": 118.72, "volume": 2611702.0}, {"date": "2023-02-22", "close": 125.18, "volume": 2057416.0}, {"date": "2023-02-23", "close": 125.47, "volume": 1280071.0}, {"date": "2023-02-24", "close": 122.36, "volume": 1061930.0}, {"date": "2023-02-27", "close": 123.58, "volume": 1130289.0}, {"date": "2023-02-28", "close": 121.71, "volume": 1225554.0}, {"date": "2023-03-01", "close": 124.45, "volume": 1396195.0}, {"date": "2023-03-02", "close": 125.35, "volume": 928198.0}, {"date": "2023-03-03", "close": 125.54, "volume": 1548282.0}, {"date": "2023-03-06", "close": 125.06, "volume": 1764711.0}, {"date": "2023-03-07", "close": 124.47, "volume": 1530180.0}, {"date": "2023-03-08", "close": 123.8, "volume": 782567.0}, {"date": "2023-03-09", "close": 119.63, "volume": 1478186.0}, {"date": "2023-03-10", "close": 115.32, "volume": 1792826.0}, {"date": "2023-03-13", "close": 111.31, "volume": 2002679.0}, {"date": "2023-03-14", "close": 116.24, "volume": 1517338.0}, {"date": "2023-03-15", "close": 117.43, "volume": 2593828.0}, {"date": "2023-03-16", "close": 121.26, "volume": 1687564.0}, {"date": "2023-03-17", "close": 119.92, "volume": 1551595.0}, {"date": "2023-03-20", "close": 118.59, "volume": 1076555.0}, {"date": "2023-03-21", "close": 122.02, "volume": 1746640.0}, {"date": "2023-03-22", "close": 115.9, "volume": 1163966.0}, {"date": "2023-03-23", "close": 120.88, "volume": 1545421.0}, {"date": "2023-03-24", "close": 118.35, "volume": 1004788.0}, {"date": "2023-03-27", "close": 117.34, "volume": 1073131.0}, {"date": "2023-03-28", "close": 117.99, "volume": 772969.0}, {"date": "2023-03-29", "close": 119.26, "volume": 1043941.0}, {"date": "2023-03-30", "close": 125.06, "volume": 2264228.0}, {"date": "2023-03-31", "close": 126.44, "volume": 1736661.0}, {"date": "2023-04-03", "close": 128.67, "volume": 1065532.0}, {"date": "2023-04-04", "close": 127.02, "volume": 1180892.0}, {"date": "2023-04-05", "close": 123.58, "volume": 1334839.0}, {"date": "2023-04-06", "close": 121.86, "volume": 714204.0}, {"date": "2023-04-10", "close": 127.97, "volume": 1226258.0}, {"date": "2023-04-11", "close": 128.07, "volume": 1147500.0}, {"date": "2023-04-12", "close": 126.19, "volume": 970825.0}, {"date": "2023-04-13", "close": 130.78, "volume": 909145.0}, {"date": "2023-04-14", "close": 134.3, "volume": 1256243.0}, {"date": "2023-04-17", "close": 139.04, "volume": 1980616.0}, {"date": "2023-04-18", "close": 143.75, "volume": 1923568.0}, {"date": "2023-04-19", "close": 144.37, "volume": 1691079.0}, {"date": "2023-04-20", "close": 145.73, "volume": 1189461.0}, {"date": "2023-04-21", "close": 147.18, "volume": 1055755.0}, {"date": "2023-04-24", "close": 151.13, "volume": 1947640.0}, {"date": "2023-04-25", "close": 145.33, "volume": 1457259.0}, {"date": "2023-04-26", "close": 147.78, "volume": 2089010.0}, {"date": "2023-04-27", "close": 124.32, "volume": 10529490.0}, {"date": "2023-04-28", "close": 123.67, "volume": 3114309.0}, {"date": "2023-05-01", "close": 120.98, "volume": 1744906.0}, {"date": "2023-05-02", "close": 120.16, "volume": 1668651.0}, {"date": "2023-05-03", "close": 120.13, "volume": 1526736.0}, {"date": "2023-05-04", "close": 109.85, "volume": 2266707.0}, {"date": "2023-05-05", "close": 114.48, "volume": 1535804.0}, {"date": "2023-05-08", "close": 116.75, "volume": 1198137.0}, {"date": "2023-05-09", "close": 116.91, "volume": 1312336.0}, {"date": "2023-05-10", "close": 116.46, "volume": 1151004.0}, {"date": "2023-05-11", "close": 116.8, "volume": 883311.0}, {"date": "2023-05-12", "close": 115.4, "volume": 753411.0}, {"date": "2023-05-15", "close": 118.39, "volume": 1093262.0}, {"date": "2023-05-16", "close": 113.45, "volume": 1425390.0}, {"date": "2023-05-17", "close": 116.67, "volume": 1235662.0}, {"date": "2023-05-18", "close": 115.37, "volume": 1064268.0}, {"date": "2023-05-19", "close": 109.0, "volume": 3238930.0}, {"date": "2023-05-22", "close": 107.11, "volume": 1900134.0}, {"date": "2023-05-23", "close": 106.14, "volume": 1552102.0}, {"date": "2023-05-24", "close": 104.09, "volume": 1413663.0}, {"date": "2023-05-25", "close": 104.32, "volume": 2955257.0}, {"date": "2023-05-26", "close": 106.74, "volume": 1416807.0}, {"date": "2023-05-30", "close": 114.33, "volume": 2157393.0}, {"date": "2023-05-31", "close": 112.28, "volume": 2070824.0}, {"date": "2023-06-01", "close": 105.16, "volume": 2094747.0}, {"date": "2023-06-02", "close": 110.04, "volume": 1849157.0}, {"date": "2023-06-05", "close": 109.66, "volume": 1046955.0}, {"date": "2023-06-06", "close": 115.96, "volume": 1795624.0}, {"date": "2023-06-07", "close": 121.09, "volume": 2568483.0}, {"date": "2023-06-08", "close": 116.57, "volume": 1194940.0}, {"date": "2023-06-09", "close": 116.19, "volume": 1033186.0}, {"date": "2023-06-12", "close": 115.605, "volume": 1200876.0}, {"date": "2023-06-13", "close": 114.8, "volume": 1480821.0}, {"date": "2023-06-14", "close": 114.72, "volume": 1505528.0}, {"date": "2023-06-15", "close": 115.09, "volume": 908886.0}, {"date": "2023-06-16", "close": 109.95, "volume": 2171193.0}, {"date": "2023-06-20", "close": 105.95, "volume": 2634454.0}, {"date": "2023-06-21", "close": 108.58, "volume": 1882392.0}, {"date": "2023-06-22", "close": 107.06, "volume": 1223809.0}, {"date": "2023-06-23", "close": 106.01, "volume": 8150029.0}, {"date": "2023-06-26", "close": 104.79, "volume": 1484060.0}, {"date": "2023-06-27", "close": 107.08, "volume": 1418921.0}, {"date": "2023-06-28", "close": 107.13, "volume": 1601236.0}, {"date": "2023-06-29", "close": 108.21, "volume": 1112772.0}, {"date": "2023-06-30", "close": 112.44, "volume": 1432211.0}, {"date": "2023-07-03", "close": 117.06, "volume": 1216552.0}, {"date": "2023-07-05", "close": 114.26, "volume": 1269888.0}, {"date": "2023-07-06", "close": 111.43, "volume": 1852002.0}, {"date": "2023-07-07", "close": 112.43, "volume": 1559740.0}, {"date": "2023-07-10", "close": 117.37, "volume": 1591290.0}, {"date": "2023-07-11", "close": 120.44, "volume": 1584707.0}, {"date": "2023-07-12", "close": 126.42, "volume": 1833950.0}, {"date": "2023-07-13", "close": 125.99, "volume": 1786158.0}, {"date": "2023-07-14", "close": 124.04, "volume": 1370740.0}, {"date": "2023-07-17", "close": 127.1, "volume": 1183926.0}, {"date": "2023-07-18", "close": 127.34, "volume": 1285902.0}, {"date": "2023-07-19", "close": 129.89, "volume": 1115723.0}, {"date": "2023-07-20", "close": 121.84, "volume": 1702843.0}, {"date": "2023-07-21", "close": 122.81, "volume": 1105547.0}, {"date": "2023-07-24", "close": 122.66, "volume": 1571417.0}, {"date": "2023-07-25", "close": 121.87, "volume": 1479820.0}, {"date": "2023-07-26", "close": 119.8, "volume": 2410927.0}, {"date": "2023-07-27", "close": 102.3, "volume": 10487050.0}, {"date": "2023-07-28", "close": 108.14, "volume": 4594082.0}, {"date": "2023-07-31", "close": 108.35, "volume": 3093903.0}, {"date": "2023-08-01", "close": 107.0, "volume": 1685710.0}, {"date": "2023-08-02", "close": 104.3, "volume": 2137141.0}, {"date": "2023-08-03", "close": 103.77, "volume": 1794133.0}, {"date": "2023-08-04", "close": 105.91, "volume": 2301963.0}, {"date": "2023-08-07", "close": 104.48, "volume": 1384648.0}, {"date": "2023-08-08", "close": 104.06, "volume": 1646946.0}, {"date": "2023-08-09", "close": 102.95, "volume": 1061146.0}, {"date": "2023-08-10", "close": 103.0, "volume": 1379782.0}, {"date": "2023-08-11", "close": 100.59, "volume": 1511248.0}, {"date": "2023-08-14", "close": 99.22, "volume": 1912443.0}, {"date": "2023-08-15", "close": 97.8, "volume": 1967364.0}, {"date": "2023-08-16", "close": 94.01, "volume": 2570766.0}, {"date": "2023-08-17", "close": 92.47, "volume": 2417940.0}, {"date": "2023-08-18", "close": 94.8, "volume": 1820718.0}, {"date": "2023-08-21", "close": 98.08, "volume": 1850081.0}, {"date": "2023-08-22", "close": 98.51, "volume": 1642477.0}, {"date": "2023-08-23", "close": 99.21, "volume": 1755634.0}, {"date": "2023-08-24", "close": 95.1, "volume": 1485152.0}, {"date": "2023-08-25", "close": 95.56, "volume": 974426.0}, {"date": "2023-08-28", "close": 96.84, "volume": 1178880.0}, {"date": "2023-08-29", "close": 97.35, "volume": 961404.0}, {"date": "2023-08-30", "close": 96.84, "volume": 917549.0}, {"date": "2023-08-31", "close": 97.34, "volume": 853538.0}, {"date": "2023-09-01", "close": 99.86, "volume": 1010358.0}, {"date": "2023-09-05", "close": 98.39, "volume": 1079182.0}, {"date": "2023-09-06", "close": 96.36, "volume": 1185202.0}, {"date": "2023-09-07", "close": 96.28, "volume": 1822107.0}, {"date": "2023-09-08", "close": 93.37, "volume": 1035655.0}, {"date": "2023-09-11", "close": 92.75, "volume": 978062.0}, {"date": "2023-09-12", "close": 91.86, "volume": 844556.0}, {"date": "2023-09-13", "close": 89.51, "volume": 2033756.0}, {"date": "2023-09-14", "close": 90.72, "volume": 1153648.0}, {"date": "2023-09-15", "close": 87.99, "volume": 3329759.0}, {"date": "2023-09-18", "close": 87.62, "volume": 1506048.0}, {"date": "2023-09-19", "close": 89.68, "volume": 1633879.0}, {"date": "2023-09-20", "close": 87.94, "volume": 910798.0}, {"date": "2023-09-21", "close": 86.08, "volume": 1073796.0}, {"date": "2023-09-22", "close": 86.45, "volume": 784341.0}, {"date": "2023-09-25", "close": 86.31, "volume": 880361.0}, {"date": "2023-09-26", "close": 83.86, "volume": 1115873.0}, {"date": "2023-09-27", "close": 84.56, "volume": 1074084.0}, {"date": "2023-09-28", "close": 85.87, "volume": 1270538.0}, {"date": "2023-09-29", "close": 88.23, "volume": 1800559.0}, {"date": "2023-10-02", "close": 87.88, "volume": 1461932.0}, {"date": "2023-10-03", "close": 85.94, "volume": 1339491.0}, {"date": "2023-10-04", "close": 85.49, "volume": 1437215.0}, {"date": "2023-10-05", "close": 84.27, "volume": 993273.0}, {"date": "2023-10-06", "close": 84.82, "volume": 927106.0}, {"date": "2023-10-09", "close": 85.2, "volume": 946262.0}, {"date": "2023-10-10", "close": 86.94, "volume": 1042641.0}, {"date": "2023-10-11", "close": 86.58, "volume": 1068183.0}, {"date": "2023-10-12", "close": 84.8, "volume": 1370357.0}, {"date": "2023-10-13", "close": 82.73, "volume": 1161956.0}, {"date": "2023-10-16", "close": 85.73, "volume": 1610534.0}, {"date": "2023-10-17", "close": 87.23, "volume": 1600453.0}, {"date": "2023-10-18", "close": 85.3, "volume": 1209628.0}, {"date": "2023-10-19", "close": 84.45, "volume": 1292814.0}, {"date": "2023-10-20", "close": 85.56, "volume": 1290814.0}, {"date": "2023-10-23", "close": 84.85, "volume": 1087821.0}, {"date": "2023-10-24", "close": 89.16, "volume": 1540024.0}, {"date": "2023-10-25", "close": 87.52, "volume": 1076265.0}, {"date": "2023-10-26", "close": 86.35, "volume": 1271706.0}, {"date": "2023-10-27", "close": 85.98, "volume": 1113317.0}, {"date": "2023-10-30", "close": 87.48, "volume": 1242573.0}, {"date": "2023-10-31", "close": 89.32, "volume": 1398541.0}, {"date": "2023-11-01", "close": 87.41, "volume": 2640325.0}, {"date": "2023-11-02", "close": 82.79, "volume": 6414436.0}, {"date": "2023-11-03", "close": 83.93, "volume": 2183701.0}, {"date": "2023-11-06", "close": 82.2, "volume": 1495199.0}, {"date": "2023-11-07", "close": 84.4, "volume": 1194455.0}, {"date": "2023-11-08", "close": 82.98, "volume": 1322281.0}, {"date": "2023-11-09", "close": 79.24, "volume": 1425440.0}, {"date": "2023-11-10", "close": 79.69, "volume": 1223139.0}, {"date": "2023-11-13", "close": 77.27, "volume": 1608607.0}, {"date": "2023-11-14", "close": 85.14, "volume": 1908163.0}, {"date": "2023-11-15", "close": 89.51, "volume": 2352416.0}, {"date": "2023-11-16", "close": 87.82, "volume": 1065067.0}, {"date": "2023-11-17", "close": 91.18, "volume": 1139362.0}, {"date": "2023-11-20", "close": 94.57, "volume": 1506350.0}, {"date": "2023-11-21", "close": 92.6, "volume": 1074432.0}, {"date": "2023-11-22", "close": 93.7, "volume": 718388.0}, {"date": "2023-11-24", "close": 94.59, "volume": 437545.0}, {"date": "2023-11-27", "close": 96.16, "volume": 2288370.0}, {"date": "2023-11-28", "close": 101.09, "volume": 2508032.0}, {"date": "2023-11-29", "close": 103.7, "volume": 1983449.0}, {"date": "2023-11-30", "close": 105.61, "volume": 1630647.0}, {"date": "2023-12-01", "close": 106.56, "volume": 1697104.0}, {"date": "2023-12-04", "close": 105.06, "volume": 1346660.0}, {"date": "2023-12-05", "close": 102.2, "volume": 1563814.0}, {"date": "2023-12-06", "close": 103.67, "volume": 1037709.0}, {"date": "2023-12-07", "close": 104.11, "volume": 943758.0}, {"date": "2023-12-08", "close": 103.74, "volume": 928222.0}, {"date": "2023-12-11", "close": 104.6, "volume": 651653.0}, {"date": "2023-12-12", "close": 104.92, "volume": 921955.0}, {"date": "2023-12-13", "close": 106.8, "volume": 1101126.0}, {"date": "2023-12-14", "close": 107.86, "volume": 1359303.0}, {"date": "2023-12-15", "close": 107.11, "volume": 1384202.0}, {"date": "2023-12-18", "close": 103.63, "volume": 1479858.0}, {"date": "2023-12-19", "close": 105.26, "volume": 1319394.0}, {"date": "2023-12-20", "close": 100.88, "volume": 1259057.0}, {"date": "2023-12-21", "close": 102.33, "volume": 957659.0}, {"date": "2023-12-22", "close": 98.18, "volume": 2336964.0}, {"date": "2023-12-26", "close": 96.7, "volume": 1220278.0}, {"date": "2023-12-27", "close": 94.51, "volume": 1570998.0}, {"date": "2023-12-28", "close": 95.27, "volume": 1169072.0}, {"date": "2023-12-29", "close": 93.41, "volume": 1277012.0}, {"date": "2024-01-02", "close": 93.77, "volume": 1670305.0}, {"date": "2024-01-03", "close": 88.69, "volume": 2243455.0}, {"date": "2024-01-04", "close": 89.78, "volume": 2094703.0}, {"date": "2024-01-05", "close": 86.455, "volume": 2857360.0}, {"date": "2024-01-08", "close": 104.03, "volume": 7257957.0}, {"date": "2024-01-09", "close": 100.12, "volume": 2942465.0}, {"date": "2024-01-10", "close": 105.16, "volume": 2245430.0}, {"date": "2024-01-11", "close": 104.9, "volume": 1637107.0}, {"date": "2024-01-12", "close": 103.39, "volume": 1432243.0}, {"date": "2024-01-16", "close": 100.73, "volume": 1758434.0}, {"date": "2024-01-17", "close": 99.47, "volume": 1145481.0}, {"date": "2024-01-18", "close": 100.5, "volume": 1044596.0}, {"date": "2024-01-19", "close": 101.35, "volume": 813348.0}, {"date": "2024-01-22", "close": 102.09, "volume": 1234388.0}, {"date": "2024-01-23", "close": 101.99, "volume": 1407970.0}, {"date": "2024-01-24", "close": 100.2, "volume": 1195695.0}, {"date": "2024-01-25", "close": 100.66, "volume": 1311945.0}, {"date": "2024-01-26", "close": 102.96, "volume": 1639558.0}, {"date": "2024-01-29", "close": 104.4, "volume": 1718693.0}, {"date": "2024-01-30", "close": 103.94, "volume": 1009243.0}, {"date": "2024-01-31", "close": 101.48, "volume": 1278646.0}, {"date": "2024-02-01", "close": 100.81, "volume": 1759214.0}, {"date": "2024-02-02", "close": 98.18, "volume": 1665911.0}, {"date": "2024-02-05", "close": 96.21, "volume": 922048.0}, {"date": "2024-02-06", "close": 99.0, "volume": 1004305.0}, {"date": "2024-02-07", "close": 99.97, "volume": 1020987.0}, {"date": "2024-02-08", "close": 104.31, "volume": 1135996.0}, {"date": "2024-02-09", "close": 107.54, "volume": 1263917.0}, {"date": "2024-02-12", "close": 110.08, "volume": 1554139.0}, {"date": "2024-02-13", "close": 106.94, "volume": 1370148.0}, {"date": "2024-02-14", "close": 108.37, "volume": 1944271.0}, {"date": "2024-02-15", "close": 121.63, "volume": 4853610.0}, {"date": "2024-02-16", "close": 118.98, "volume": 1888107.0}, {"date": "2024-02-20", "close": 115.59, "volume": 1482288.0}, {"date": "2024-02-21", "close": 115.72, "volume": 861231.0}, {"date": "2024-02-22", "close": 117.29, "volume": 1272503.0}, {"date": "2024-02-23", "close": 118.31, "volume": 891902.0}, {"date": "2024-02-26", "close": 119.88, "volume": 1099025.0}, {"date": "2024-02-27", "close": 121.09, "volume": 1189869.0}, {"date": "2024-02-28", "close": 123.26, "volume": 1015745.0}, {"date": "2024-02-29", "close": 122.25, "volume": 1423386.0}, {"date": "2024-03-01", "close": 124.81, "volume": 1084491.0}, {"date": "2024-03-04", "close": 124.59, "volume": 1039621.0}, {"date": "2024-03-05", "close": 122.02, "volume": 1171398.0}, {"date": "2024-03-06", "close": 120.39, "volume": 689700.0}, {"date": "2024-03-07", "close": 124.0, "volume": 1152647.0}, {"date": "2024-03-08", "close": 125.04, "volume": 1112764.0}, {"date": "2024-03-11", "close": 126.7, "volume": 1219956.0}, {"date": "2024-03-12", "close": 125.59, "volume": 1216074.0}, {"date": "2024-03-13", "close": 129.32, "volume": 1338871.0}, {"date": "2024-03-14", "close": 125.99, "volume": 879043.0}, {"date": "2024-03-15", "close": 128.17, "volume": 1466398.0}, {"date": "2024-03-18", "close": 129.96, "volume": 1175266.0}, {"date": "2024-03-19", "close": 131.71, "volume": 964462.0}, {"date": "2024-03-20", "close": 139.99, "volume": 2432394.0}, {"date": "2024-03-21", "close": 141.0, "volume": 1304420.0}, {"date": "2024-03-22", "close": 141.62, "volume": 1111254.0}, {"date": "2024-03-25", "close": 141.25, "volume": 1071042.0}, {"date": "2024-03-26", "close": 140.05, "volume": 1023328.0}, {"date": "2024-03-27", "close": 143.02, "volume": 1015594.0}, {"date": "2024-03-28", "close": 143.8, "volume": 800035.0}, {"date": "2024-04-01", "close": 145.75, "volume": 1144909.0}, {"date": "2024-04-02", "close": 141.66, "volume": 1081481.0}, {"date": "2024-04-03", "close": 138.76, "volume": 1153092.0}, {"date": "2024-04-04", "close": 134.38, "volume": 1241970.0}, {"date": "2024-04-05", "close": 134.09, "volume": 743789.0}, {"date": "2024-04-08", "close": 132.73, "volume": 866417.0}, {"date": "2024-04-09", "close": 128.22, "volume": 1877691.0}, {"date": "2024-04-10", "close": 128.29, "volume": 910247.0}, {"date": "2024-04-11", "close": 129.41, "volume": 743955.0}, {"date": "2024-04-12", "close": 125.54, "volume": 882976.0}, {"date": "2024-04-15", "close": 123.36, "volume": 1090261.0}, {"date": "2024-04-16", "close": 120.68, "volume": 1626338.0}, {"date": "2024-04-17", "close": 119.33, "volume": 987792.0}, {"date": "2024-04-18", "close": 121.08, "volume": 715476.0}, {"date": "2024-04-19", "close": 120.54, "volume": 809878.0}, {"date": "2024-04-22", "close": 125.38, "volume": 1285351.0}, {"date": "2024-04-23", "close": 126.43, "volume": 1172269.0}, {"date": "2024-04-24", "close": 125.77, "volume": 665004.0}, {"date": "2024-04-25", "close": 123.51, "volume": 794241.0}, {"date": "2024-04-26", "close": 125.4, "volume": 847006.0}, {"date": "2024-04-29", "close": 127.69, "volume": 825275.0}, {"date": "2024-04-30", "close": 124.37, "volume": 756279.0}, {"date": "2024-05-01", "close": 123.55, "volume": 1010101.0}, {"date": "2024-05-02", "close": 126.7, "volume": 801394.0}, {"date": "2024-05-03", "close": 124.28, "volume": 1423386.0}, {"date": "2024-05-06", "close": 126.63, "volume": 1799445.0}, {"date": "2024-05-07", "close": 136.49, "volume": 5366566.0}, {"date": "2024-05-08", "close": 135.42, "volume": 1204886.0}, {"date": "2024-05-09", "close": 139.7, "volume": 1419359.0}, {"date": "2024-05-10", "close": 143.27, "volume": 1711934.0}, {"date": "2024-05-13", "close": 142.94, "volume": 903974.0}, {"date": "2024-05-14", "close": 145.31, "volume": 1371245.0}, {"date": "2024-05-15", "close": 144.73, "volume": 1054215.0}, {"date": "2024-05-16", "close": 142.01, "volume": 1102201.0}, {"date": "2024-05-17", "close": 140.95, "volume": 878090.0}, {"date": "2024-05-20", "close": 139.32, "volume": 609122.0}, {"date": "2024-05-21", "close": 144.42, "volume": 1086582.0}, {"date": "2024-05-22", "close": 141.54, "volume": 805052.0}, {"date": "2024-05-23", "close": 142.62, "volume": 1106040.0}, {"date": "2024-05-24", "close": 148.92, "volume": 1641822.0}, {"date": "2024-05-28", "close": 154.91, "volume": 1447229.0}, {"date": "2024-05-29", "close": 153.61, "volume": 1036687.0}, {"date": "2024-05-30", "close": 155.97, "volume": 896304.0}, {"date": "2024-05-31", "close": 155.64, "volume": 1050466.0}, {"date": "2024-06-03", "close": 153.93, "volume": 900876.0}, {"date": "2024-06-04", "close": 148.72, "volume": 1029842.0}, {"date": "2024-06-05", "close": 148.01, "volume": 773591.0}, {"date": "2024-06-06", "close": 148.41, "volume": 1379440.0}, {"date": "2024-06-07", "close": 147.0, "volume": 923163.0}, {"date": "2024-06-10", "close": 154.08, "volume": 1361922.0}, {"date": "2024-06-11", "close": 154.53, "volume": 1014531.0}, {"date": "2024-06-12", "close": 157.45, "volume": 1111527.0}, {"date": "2024-06-13", "close": 158.65, "volume": 1345116.0}, {"date": "2024-06-14", "close": 156.98, "volume": 1074275.0}, {"date": "2024-06-17", "close": 159.68, "volume": 858634.0}, {"date": "2024-06-18", "close": 159.42, "volume": 1177560.0}, {"date": "2024-06-20", "close": 157.85, "volume": 1541840.0}, {"date": "2024-06-21", "close": 154.74, "volume": 1765382.0}, {"date": "2024-06-24", "close": 152.59, "volume": 1418317.0}, {"date": "2024-06-25", "close": 151.14, "volume": 938568.0}, {"date": "2024-06-26", "close": 148.64, "volume": 1109336.0}, {"date": "2024-06-27", "close": 148.25, "volume": 1014166.0}, {"date": "2024-06-28", "close": 145.94, "volume": 2387296.0}, {"date": "2024-07-01", "close": 147.75, "volume": 1239830.0}, {"date": "2024-07-02", "close": 145.49, "volume": 1276258.0}, {"date": "2024-07-03", "close": 147.9, "volume": 512615.0}, {"date": "2024-07-05", "close": 143.54, "volume": 1106986.0}, {"date": "2024-07-08", "close": 144.52, "volume": 1206912.0}, {"date": "2024-07-09", "close": 143.25, "volume": 836005.0}, {"date": "2024-07-10", "close": 140.14, "volume": 1473682.0}, {"date": "2024-07-11", "close": 142.89, "volume": 1120007.0}, {"date": "2024-07-12", "close": 139.24, "volume": 1528246.0}, {"date": "2024-07-15", "close": 135.85, "volume": 1235716.0}, {"date": "2024-07-16", "close": 136.1, "volume": 1272823.0}, {"date": "2024-07-17", "close": 132.99, "volume": 1088135.0}, {"date": "2024-07-18", "close": 131.55, "volume": 1188075.0}, {"date": "2024-07-19", "close": 133.5, "volume": 1729428.0}, {"date": "2024-07-22", "close": 133.28, "volume": 1257742.0}, {"date": "2024-07-23", "close": 131.3, "volume": 1520009.0}, {"date": "2024-07-24", "close": 129.38, "volume": 999666.0}, {"date": "2024-07-25", "close": 125.14, "volume": 2123711.0}, {"date": "2024-07-26", "close": 130.5, "volume": 1876052.0}, {"date": "2024-07-29", "close": 132.51, "volume": 1337392.0}, {"date": "2024-07-30", "close": 132.61, "volume": 1694545.0}, {"date": "2024-07-31", "close": 134.37, "volume": 2432800.0}, {"date": "2024-08-01", "close": 130.81, "volume": 4896071.0}, {"date": "2024-08-02", "close": 123.31, "volume": 2195533.0}, {"date": "2024-08-05", "close": 121.05, "volume": 1821697.0}, {"date": "2024-08-06", "close": 126.69, "volume": 1221338.0}, {"date": "2024-08-07", "close": 126.18, "volume": 1355175.0}, {"date": "2024-08-08", "close": 131.75, "volume": 914649.0}, {"date": "2024-08-09", "close": 132.27, "volume": 899760.0}, {"date": "2024-08-12", "close": 130.24, "volume": 1048641.0}, {"date": "2024-08-13", "close": 134.61, "volume": 1451399.0}, {"date": "2024-08-14", "close": 131.39, "volume": 1025678.0}, {"date": "2024-08-15", "close": 137.18, "volume": 926025.0}, {"date": "2024-08-16", "close": 136.05, "volume": 717625.0}, {"date": "2024-08-19", "close": 139.31, "volume": 968631.0}, {"date": "2024-08-20", "close": 135.01, "volume": 796561.0}, {"date": "2024-08-21", "close": 140.6, "volume": 1529568.0}, {"date": "2024-08-22", "close": 142.06, "volume": 1031908.0}, {"date": "2024-08-23", "close": 144.69, "volume": 1059418.0}, {"date": "2024-08-26", "close": 140.075, "volume": 978434.0}, {"date": "2024-08-27", "close": 143.18, "volume": 737685.0}, {"date": "2024-08-28", "close": 143.11, "volume": 785790.0}, {"date": "2024-08-29", "close": 145.28, "volume": 774015.0}, {"date": "2024-08-30", "close": 146.17, "volume": 601931.0}, {"date": "2024-09-03", "close": 139.92, "volume": 912492.0}, {"date": "2024-09-04", "close": 138.92, "volume": 743261.0}, {"date": "2024-09-05", "close": 135.62, "volume": 666821.0}, {"date": "2024-09-06", "close": 129.82, "volume": 999988.0}, {"date": "2024-09-09", "close": 125.73, "volume": 1180487.0}, {"date": "2024-09-10", "close": 125.43, "volume": 1091299.0}, {"date": "2024-09-11", "close": 128.14, "volume": 911429.0}, {"date": "2024-09-12", "close": 127.73, "volume": 736269.0}, {"date": "2024-09-13", "close": 128.77, "volume": 825808.0}, {"date": "2024-09-16", "close": 135.47, "volume": 1462828.0}, {"date": "2024-09-17", "close": 138.43, "volume": 1118910.0}, {"date": "2024-09-18", "close": 139.81, "volume": 854314.0}, {"date": "2024-09-19", "close": 137.92, "volume": 1257257.0}, {"date": "2024-09-20", "close": 139.05, "volume": 1491867.0}, {"date": "2024-09-23", "close": 143.75, "volume": 1084806.0}, {"date": "2024-09-24", "close": 144.83, "volume": 1105341.0}, {"date": "2024-09-25", "close": 143.04, "volume": 891668.0}, {"date": "2024-09-26", "close": 147.4, "volume": 1159716.0}, {"date": "2024-09-27", "close": 144.31, "volume": 975883.0}, {"date": "2024-09-30", "close": 144.81, "volume": 835746.0}, {"date": "2024-10-01", "close": 141.63, "volume": 877037.0}, {"date": "2024-10-02", "close": 140.8, "volume": 933954.0}, {"date": "2024-10-03", "close": 137.99, "volume": 830119.0}, {"date": "2024-10-04", "close": 141.93, "volume": 813650.0}, {"date": "2024-10-07", "close": 136.54, "volume": 931822.0}, {"date": "2024-10-08", "close": 135.61, "volume": 755744.0}, {"date": "2024-10-09", "close": 135.11, "volume": 684477.0}, {"date": "2024-10-10", "close": 136.74, "volume": 830792.0}, {"date": "2024-10-11", "close": 139.55, "volume": 624270.0}, {"date": "2024-10-14", "close": 139.43, "volume": 1132545.0}, {"date": "2024-10-15", "close": 140.45, "volume": 910075.0}, {"date": "2024-10-16", "close": 137.54, "volume": 1164403.0}, {"date": "2024-10-17", "close": 136.09, "volume": 900069.0}, {"date": "2024-10-18", "close": 139.4, "volume": 895188.0}, {"date": "2024-10-21", "close": 138.23, "volume": 868305.0}, {"date": "2024-10-22", "close": 132.35, "volume": 1217217.0}, {"date": "2024-10-23", "close": 131.29, "volume": 769991.0}, {"date": "2024-10-24", "close": 129.99, "volume": 819995.0}, {"date": "2024-10-25", "close": 133.75, "volume": 1491174.0}, {"date": "2024-10-28", "close": 138.05, "volume": 2281658.0}, {"date": "2024-10-29", "close": 111.58, "volume": 9251427.0}, {"date": "2024-10-30", "close": 109.0, "volume": 3539982.0}, {"date": "2024-10-31", "close": 107.82, "volume": 2365861.0}, {"date": "2024-11-01", "close": 106.21, "volume": 1880424.0}, {"date": "2024-11-04", "close": 106.29, "volume": 1253504.0}, {"date": "2024-11-05", "close": 105.22, "volume": 1615597.0}, {"date": "2024-11-06", "close": 102.74, "volume": 2382251.0}, {"date": "2024-11-07", "close": 101.86, "volume": 1792940.0}, {"date": "2024-11-08", "close": 101.3, "volume": 1836388.0}, {"date": "2024-11-11", "close": 102.85, "volume": 1457850.0}, {"date": "2024-11-12", "close": 101.98, "volume": 1191367.0}, {"date": "2024-11-13", "close": 98.96, "volume": 1730975.0}, {"date": "2024-11-14", "close": 99.86, "volume": 1809700.0}, {"date": "2024-11-15", "close": 97.78, "volume": 1373750.0}, {"date": "2024-11-18", "close": 96.51, "volume": 1258541.0}, {"date": "2024-11-19", "close": 97.98, "volume": 1487453.0}, {"date": "2024-11-20", "close": 98.59, "volume": 1202344.0}, {"date": "2024-11-21", "close": 101.81, "volume": 1479260.0}, {"date": "2024-11-22", "close": 106.08, "volume": 1921879.0}, {"date": "2024-11-25", "close": 108.53, "volume": 2041985.0}, {"date": "2024-11-26", "close": 104.06, "volume": 1313112.0}, {"date": "2024-11-27", "close": 105.6, "volume": 1849084.0}, {"date": "2024-11-29", "close": 105.6, "volume": 760643.0}, {"date": "2024-12-02", "close": 109.68, "volume": 1417558.0}, {"date": "2024-12-03", "close": 111.25, "volume": 1344800.0}, {"date": "2024-12-04", "close": 113.28, "volume": 1231667.0}, {"date": "2024-12-05", "close": 109.91, "volume": 1208906.0}, {"date": "2024-12-06", "close": 109.75, "volume": 1035367.0}, {"date": "2024-12-09", "close": 110.59, "volume": 1423292.0}, {"date": "2024-12-10", "close": 111.44, "volume": 1172507.0}, {"date": "2024-12-11", "close": 113.37, "volume": 1444222.0}, {"date": "2024-12-12", "close": 112.94, "volume": 1067718.0}, {"date": "2024-12-13", "close": 111.72, "volume": 1095839.0}, {"date": "2024-12-16", "close": 108.96, "volume": 1498689.0}, {"date": "2024-12-17", "close": 111.55, "volume": 1353297.0}, {"date": "2024-12-18", "close": 106.85, "volume": 1491951.0}, {"date": "2024-12-19", "close": 105.68, "volume": 1271304.0}, {"date": "2024-12-20", "close": 111.86, "volume": 2773766.0}, {"date": "2024-12-23", "close": 113.27, "volume": 1354560.0}, {"date": "2024-12-24", "close": 112.28, "volume": 483625.0}, {"date": "2024-12-26", "close": 112.95, "volume": 980164.0}, {"date": "2024-12-27", "close": 110.72, "volume": 930381.0}, {"date": "2024-12-30", "close": 108.71, "volume": 1057832.0}, {"date": "2024-12-31", "close": 109.53, "volume": 905476.0}, {"date": "2025-01-02", "close": 110.03, "volume": 934800.0}, {"date": "2025-01-03", "close": 110.8, "volume": 729770.0}, {"date": "2025-01-06", "close": 112.07, "volume": 1264148.0}, {"date": "2025-01-07", "close": 111.06, "volume": 861518.0}, {"date": "2025-01-08", "close": 109.68, "volume": 808473.0}, {"date": "2025-01-10", "close": 110.04, "volume": 764703.0}, {"date": "2025-01-13", "close": 105.77, "volume": 1545708.0}, {"date": "2025-01-14", "close": 105.12, "volume": 1153555.0}, {"date": "2025-01-15", "close": 103.89, "volume": 963175.0}, {"date": "2025-01-16", "close": 102.67, "volume": 1339019.0}, {"date": "2025-01-17", "close": 99.97, "volume": 1776695.0}, {"date": "2025-01-21", "close": 103.3, "volume": 1666162.0}, {"date": "2025-01-22", "close": 102.64, "volume": 1222459.0}, {"date": "2025-01-23", "close": 105.06, "volume": 1224702.0}, {"date": "2025-01-24", "close": 103.59, "volume": 1152812.0}, {"date": "2025-01-27", "close": 102.42, "volume": 1054753.0}, {"date": "2025-01-28", "close": 103.56, "volume": 753010.0}, {"date": "2025-01-29", "close": 104.77, "volume": 1022364.0}, {"date": "2025-01-30", "close": 107.01, "volume": 929136.0}, {"date": "2025-01-31", "close": 102.07, "volume": 1676996.0}, {"date": "2025-02-03", "close": 96.74, "volume": 2148317.0}, {"date": "2025-02-04", "close": 97.28, "volume": 1102565.0}, {"date": "2025-02-05", "close": 97.0, "volume": 1332414.0}, {"date": "2025-02-06", "close": 95.52, "volume": 1908383.0}, {"date": "2025-02-07", "close": 93.37, "volume": 2084376.0}, {"date": "2025-02-10", "close": 90.76, "volume": 3437201.0}, {"date": "2025-02-11", "close": 88.95, "volume": 2555748.0}, {"date": "2025-02-12", "close": 88.83, "volume": 3039116.0}, {"date": "2025-02-13", "close": 110.05, "volume": 7482489.0}, {"date": "2025-02-14", "close": 108.43, "volume": 2473886.0}, {"date": "2025-02-18", "close": 107.35, "volume": 2101061.0}, {"date": "2025-02-19", "close": 110.95, "volume": 1982630.0}, {"date": "2025-02-20", "close": 108.88, "volume": 1791888.0}, {"date": "2025-02-21", "close": 107.6, "volume": 1497240.0}, {"date": "2025-02-24", "close": 106.1, "volume": 1587840.0}, {"date": "2025-02-25", "close": 103.15, "volume": 1568819.0}, {"date": "2025-02-26", "close": 104.93, "volume": 1045171.0}, {"date": "2025-02-27", "close": 100.86, "volume": 1331937.0}, {"date": "2025-02-28", "close": 99.57, "volume": 1859052.0}, {"date": "2025-03-03", "close": 100.38, "volume": 1776547.0}, {"date": "2025-03-04", "close": 100.98, "volume": 2232967.0}, {"date": "2025-03-05", "close": 103.85, "volume": 1589686.0}, {"date": "2025-03-06", "close": 100.81, "volume": 1473598.0}, {"date": "2025-03-07", "close": 99.84, "volume": 1861216.0}, {"date": "2025-03-10", "close": 101.1, "volume": 1826907.0}, {"date": "2025-03-11", "close": 98.32, "volume": 1440257.0}, {"date": "2025-03-12", "close": 101.88, "volume": 1684069.0}, {"date": "2025-03-13", "close": 100.0, "volume": 1451981.0}, {"date": "2025-03-14", "close": 98.6, "volume": 1664555.0}, {"date": "2025-03-17", "close": 103.87, "volume": 1429009.0}, {"date": "2025-03-18", "close": 103.49, "volume": 951791.0}, {"date": "2025-03-19", "close": 106.98, "volume": 1631716.0}, {"date": "2025-03-20", "close": 105.48, "volume": 1481104.0}, {"date": "2025-03-21", "close": 104.59, "volume": 4147963.0}, {"date": "2025-03-24", "close": 110.92, "volume": 1910618.0}, {"date": "2025-03-25", "close": 112.59, "volume": 1662951.0}, {"date": "2025-03-26", "close": 109.51, "volume": 1493867.0}, {"date": "2025-03-27", "close": 110.59, "volume": 1075136.0}, {"date": "2025-03-28", "close": 105.99, "volume": 1675323.0}, {"date": "2025-03-31", "close": 106.2, "volume": 1728234.0}, {"date": "2025-04-01", "close": 109.14, "volume": 1526413.0}, {"date": "2025-04-02", "close": 111.54, "volume": 1474411.0}, {"date": "2025-04-03", "close": 95.97, "volume": 4824382.0}, {"date": "2025-04-04", "close": 100.65, "volume": 4697114.0}, {"date": "2025-04-07", "close": 95.83, "volume": 3238053.0}, {"date": "2025-04-08", "close": 89.32, "volume": 2738467.0}, {"date": "2025-04-09", "close": 99.59, "volume": 3278035.0}, {"date": "2025-04-10", "close": 95.5, "volume": 1910727.0}, {"date": "2025-04-11", "close": 92.56, "volume": 1890269.0}, {"date": "2025-04-14", "close": 90.8, "volume": 2046818.0}, {"date": "2025-04-15", "close": 89.93, "volume": 1372490.0}, {"date": "2025-04-16", "close": 88.67, "volume": 1345803.0}, {"date": "2025-04-17", "close": 90.72, "volume": 1385542.0}, {"date": "2025-04-21", "close": 89.46, "volume": 1582600.0}, {"date": "2025-04-22", "close": 93.59, "volume": 1471716.0}, {"date": "2025-04-23", "close": 95.8, "volume": 1897299.0}, {"date": "2025-04-24", "close": 98.73, "volume": 1359109.0}, {"date": "2025-04-25", "close": 97.68, "volume": 1302755.0}, {"date": "2025-04-28", "close": 96.23, "volume": 1480551.0}, {"date": "2025-04-29", "close": 96.1, "volume": 1341691.0}, {"date": "2025-04-30", "close": 96.42, "volume": 1643166.0}, {"date": "2025-05-01", "close": 94.72, "volume": 934538.0}, {"date": "2025-05-02", "close": 97.49, "volume": 1200171.0}, {"date": "2025-05-05", "close": 100.79, "volume": 2237047.0}, {"date": "2025-05-06", "close": 98.78, "volume": 1563520.0}, {"date": "2025-05-07", "close": 100.76, "volume": 2468166.0}, {"date": "2025-05-08", "close": 110.65, "volume": 4195020.0}, {"date": "2025-05-09", "close": 109.77, "volume": 2145946.0}, {"date": "2025-05-12", "close": 118.85, "volume": 3032398.0}, {"date": "2025-05-13", "close": 120.26, "volume": 1855490.0}, {"date": "2025-05-14", "close": 118.26, "volume": 1879562.0}, {"date": "2025-05-15", "close": 117.27, "volume": 1248029.0}, {"date": "2025-05-16", "close": 117.55, "volume": 925569.0}, {"date": "2025-05-19", "close": 114.73, "volume": 1591657.0}, {"date": "2025-05-20", "close": 112.91, "volume": 1636465.0}, {"date": "2025-05-21", "close": 112.82, "volume": 1531483.0}, {"date": "2025-05-22", "close": 111.38, "volume": 1248582.0}, {"date": "2025-05-23", "close": 108.29, "volume": 1608307.0}, {"date": "2025-05-27", "close": 109.95, "volume": 1318921.0}, {"date": "2025-05-28", "close": 106.88, "volume": 908160.0}, {"date": "2025-05-29", "close": 103.91, "volume": 1488386.0}, {"date": "2025-05-30", "close": 102.0, "volume": 1506062.0}, {"date": "2025-06-02", "close": 101.42, "volume": 1709868.0}, {"date": "2025-06-03", "close": 102.17, "volume": 981007.0}, {"date": "2025-06-04", "close": 99.01, "volume": 1632448.0}, {"date": "2025-06-05", "close": 100.17, "volume": 1739203.0}, {"date": "2025-06-06", "close": 101.46, "volume": 1091927.0}, {"date": "2025-06-09", "close": 102.24, "volume": 1348836.0}, {"date": "2025-06-10", "close": 105.15, "volume": 1335661.0}, {"date": "2025-06-11", "close": 104.29, "volume": 1049096.0}, {"date": "2025-06-12", "close": 103.66, "volume": 1262787.0}, {"date": "2025-06-13", "close": 97.49, "volume": 1738324.0}, {"date": "2025-06-16", "close": 102.24, "volume": 1647238.0}, {"date": "2025-06-17", "close": 101.0, "volume": 1196169.0}, {"date": "2025-06-18", "close": 100.13, "volume": 1141606.0}, {"date": "2025-06-20", "close": 98.52, "volume": 1491416.0}, {"date": "2025-06-23", "close": 97.37, "volume": 1611085.0}, {"date": "2025-06-24", "close": 99.12, "volume": 989655.0}, {"date": "2025-06-25", "close": 98.64, "volume": 783993.0}, {"date": "2025-06-26", "close": 100.05, "volume": 862088.0}, {"date": "2025-06-27", "close": 103.02, "volume": 1580707.0}, {"date": "2025-06-30", "close": 101.28, "volume": 1402136.0}, {"date": "2025-07-01", "close": 107.13, "volume": 1785352.0}, {"date": "2025-07-02", "close": 106.74, "volume": 1945209.0}, {"date": "2025-07-03", "close": 107.34, "volume": 560190.0}, {"date": "2025-07-07", "close": 106.35, "volume": 1121655.0}, {"date": "2025-07-08", "close": 106.53, "volume": 1476323.0}, {"date": "2025-07-09", "close": 104.75, "volume": 969728.0}, {"date": "2025-07-10", "close": 105.85, "volume": 876613.0}, {"date": "2025-07-11", "close": 103.75, "volume": 748921.0}, {"date": "2025-07-14", "close": 102.01, "volume": 863313.0}, {"date": "2025-07-15", "close": 99.72, "volume": 1182384.0}, {"date": "2025-07-16", "close": 103.2, "volume": 1123751.0}, {"date": "2025-07-17", "close": 106.63, "volume": 1073596.0}, {"date": "2025-07-18", "close": 105.18, "volume": 875155.0}, {"date": "2025-07-21", "close": 103.64, "volume": 948177.0}, {"date": "2025-07-22", "close": 106.31, "volume": 940199.0}, {"date": "2025-07-23", "close": 108.79, "volume": 1266446.0}, {"date": "2025-07-24", "close": 107.775, "volume": 1019552.0}, {"date": "2025-07-25", "close": 106.75, "volume": 1171501.0}, {"date": "2025-07-28", "close": 105.64, "volume": 1137358.0}, {"date": "2025-07-29", "close": 104.3, "volume": 1168094.0}, {"date": "2025-07-30", "close": 102.23, "volume": 1429504.0}, {"date": "2025-07-31", "close": 99.73, "volume": 1682110.0}, {"date": "2025-08-01", "close": 97.13, "volume": 1805901.0}, {"date": "2025-08-04", "close": 100.36, "volume": 1570393.0}, {"date": "2025-08-05", "close": 102.0, "volume": 1061187.0}, {"date": "2025-08-06", "close": 105.13, "volume": 2374858.0}, {"date": "2025-08-07", "close": 74.39, "volume": 17038740.0}, {"date": "2025-08-08", "close": 75.24, "volume": 6469793.0}, {"date": "2025-08-11", "close": 76.56, "volume": 3077364.0}, {"date": "2025-08-12", "close": 77.9, "volume": 2700459.0}, {"date": "2025-08-13", "close": 83.4, "volume": 3783552.0}, {"date": "2025-08-14", "close": 84.03, "volume": 3086991.0}, {"date": "2025-08-15", "close": 84.7, "volume": 2296317.0}, {"date": "2025-08-18", "close": 82.88, "volume": 2525557.0}, {"date": "2025-08-19", "close": 83.35, "volume": 1824697.0}, {"date": "2025-08-20", "close": 83.72, "volume": 1425327.0}, {"date": "2025-08-21", "close": 83.81, "volume": 1224162.0}, {"date": "2025-08-22", "close": 86.56, "volume": 2115040.0}, {"date": "2025-08-25", "close": 86.29, "volume": 1262532.0}, {"date": "2025-08-26", "close": 85.47, "volume": 1116858.0}, {"date": "2025-08-27", "close": 86.63, "volume": 1079756.0}, {"date": "2025-08-28", "close": 86.29, "volume": 1582532.0}, {"date": "2025-08-29", "close": 87.2, "volume": 2077365.0}, {"date": "2025-09-02", "close": 90.37, "volume": 2107395.0}, {"date": "2025-09-03", "close": 86.78, "volume": 2564683.0}, {"date": "2025-09-04", "close": 89.02, "volume": 1713932.0}, {"date": "2025-09-05", "close": 86.45, "volume": 1253421.0}, {"date": "2025-09-08", "close": 87.19, "volume": 1210386.0}, {"date": "2025-09-09", "close": 83.28, "volume": 2005213.0}, {"date": "2025-09-10", "close": 81.17, "volume": 1728611.0}, {"date": "2025-09-11", "close": 80.95, "volume": 1872623.0}, {"date": "2025-09-12", "close": 77.43, "volume": 2715282.0}, {"date": "2025-09-15", "close": 77.58, "volume": 2359545.0}, {"date": "2025-09-16", "close": 78.99, "volume": 2645743.0}, {"date": "2025-09-17", "close": 80.54, "volume": 2652120.0}, {"date": "2025-09-18", "close": 80.365, "volume": 2138784.0}, {"date": "2025-09-19", "close": 80.32, "volume": 2572436.0}, {"date": "2025-09-22", "close": 77.14, "volume": 2903261.0}, {"date": "2025-09-23", "close": 78.15, "volume": 2179386.0}, {"date": "2025-09-24", "close": 77.49, "volume": 1655779.0}, {"date": "2025-09-25", "close": 76.65, "volume": 1664193.0}, {"date": "2025-09-26", "close": 81.73, "volume": 4909700.0}, {"date": "2025-09-29", "close": 83.76, "volume": 2854785.0}, {"date": "2025-09-30", "close": 83.55, "volume": 1933346.0}, {"date": "2025-10-01", "close": 85.0, "volume": 1567337.0}, {"date": "2025-10-02", "close": 86.2, "volume": 1598509.0}, {"date": "2025-10-03", "close": 84.89, "volume": 1780461.0}, {"date": "2025-10-06", "close": 80.64, "volume": 2176173.0}, {"date": "2025-10-07", "close": 78.82, "volume": 1800529.0}, {"date": "2025-10-08", "close": 81.1, "volume": 1889176.0}, {"date": "2025-10-09", "close": 80.39, "volume": 1597633.0}, {"date": "2025-10-10", "close": 76.7, "volume": 1869824.0}, {"date": "2025-10-13", "close": 81.49, "volume": 1736497.0}, {"date": "2025-10-14", "close": 83.98, "volume": 1695204.0}, {"date": "2025-10-15", "close": 82.845, "volume": 1681658.0}, {"date": "2025-10-16", "close": 83.15, "volume": 2183191.0}, {"date": "2025-10-17", "close": 83.0, "volume": 1717853.0}, {"date": "2025-10-20", "close": 82.34, "volume": 1058372.0}, {"date": "2025-10-21", "close": 84.03, "volume": 1175202.0}, {"date": "2025-10-22", "close": 83.47, "volume": 1072263.0}, {"date": "2025-10-23", "close": 85.15, "volume": 1003004.0}, {"date": "2025-10-24", "close": 82.82, "volume": 1250031.0}, {"date": "2025-10-27", "close": 87.29, "volume": 2335515.0}, {"date": "2025-10-28", "close": 86.74, "volume": 1829504.0}, {"date": "2025-10-29", "close": 84.69, "volume": 2478095.0}, {"date": "2025-10-30", "close": 82.54, "volume": 4628803.0}, {"date": "2025-10-31", "close": 81.69, "volume": 2460619.0}, {"date": "2025-11-03", "close": 81.16, "volume": 1826497.0}, {"date": "2025-11-04", "close": 78.7, "volume": 1636257.0}, {"date": "2025-11-05", "close": 80.23, "volume": 1859091.0}, {"date": "2025-11-06", "close": 78.43, "volume": 1639906.0}, {"date": "2025-11-07", "close": 78.85, "volume": 1460351.0}, {"date": "2025-11-10", "close": 74.09, "volume": 3254660.0}, {"date": "2025-11-11", "close": 75.0, "volume": 2563236.0}, {"date": "2025-11-12", "close": 74.45, "volume": 1696194.0}, {"date": "2025-11-13", "close": 74.18, "volume": 1756973.0}, {"date": "2025-11-14", "close": 73.39, "volume": 1698795.0}, {"date": "2025-11-17", "close": 77.15, "volume": 2656594.0}, {"date": "2025-11-18", "close": 77.57, "volume": 1410992.0}, {"date": "2025-11-19", "close": 79.17, "volume": 1352109.0}, {"date": "2025-11-20", "close": 78.51, "volume": 1310369.0}, {"date": "2025-11-21", "close": 81.44, "volume": 1378652.0}, {"date": "2025-11-24", "close": 80.33, "volume": 1987550.0}, {"date": "2025-11-25", "close": 83.07, "volume": 1334873.0}, {"date": "2025-11-26", "close": 85.46, "volume": 922167.0}, {"date": "2025-11-28", "close": 84.98, "volume": 759589.0}, {"date": "2025-12-01", "close": 86.63, "volume": 1334814.0}, {"date": "2025-12-02", "close": 85.25, "volume": 1040789.0}, {"date": "2025-12-03", "close": 89.35, "volume": 1835508.0}, {"date": "2025-12-04", "close": 88.24, "volume": 1192561.0}, {"date": "2025-12-05", "close": 89.7, "volume": 1369975.0}, {"date": "2025-12-08", "close": 86.21, "volume": 1639419.0}, {"date": "2025-12-09", "close": 85.72, "volume": 1178305.0}, {"date": "2025-12-10", "close": 87.16, "volume": 1411476.0}, {"date": "2025-12-11", "close": 89.35, "volume": 1398656.0}, {"date": "2025-12-12", "close": 89.91, "volume": 1511795.0}, {"date": "2025-12-15", "close": 90.66, "volume": 1209855.0}, {"date": "2025-12-16", "close": 91.65, "volume": 1338491.0}, {"date": "2025-12-17", "close": 89.75, "volume": 1265042.0}, {"date": "2025-12-18", "close": 89.46, "volume": 1658501.0}, {"date": "2025-12-19", "close": 89.31, "volume": 3130038.0}, {"date": "2025-12-22", "close": 88.9, "volume": 1090762.0}, {"date": "2025-12-23", "close": 89.98, "volume": 836000.0}, {"date": "2025-12-24", "close": 90.61, "volume": 533634.0}, {"date": "2025-12-26", "close": 91.63, "volume": 905863.0}, {"date": "2025-12-29", "close": 85.94, "volume": 2058025.0}, {"date": "2025-12-30", "close": 86.68, "volume": 1444247.0}, {"date": "2025-12-31", "close": 85.52, "volume": 723356.0}, {"date": "2026-01-02", "close": 86.95, "volume": 760422.0}, {"date": "2026-01-05", "close": 85.56, "volume": 1265712.0}, {"date": "2026-01-06", "close": 89.08, "volume": 1653721.0}, {"date": "2026-01-07", "close": 85.5, "volume": 1470846.0}, {"date": "2026-01-08", "close": 86.57, "volume": 1203892.0}, {"date": "2026-01-09", "close": 86.07, "volume": 1023264.0}, {"date": "2026-01-12", "close": 87.09, "volume": 806587.0}, {"date": "2026-01-13", "close": 85.37, "volume": 793542.0}, {"date": "2026-01-14", "close": 83.54, "volume": 1095884.0}, {"date": "2026-01-15", "close": 83.01, "volume": 746551.0}, {"date": "2026-01-16", "close": 83.07, "volume": 737993.0}, {"date": "2026-01-20", "close": 82.27, "volume": 854779.0}, {"date": "2026-01-21", "close": 85.27, "volume": 900053.0}, {"date": "2026-01-22", "close": 86.31, "volume": 1379462.0}, {"date": "2026-01-23", "close": 85.83, "volume": 638339.0}, {"date": "2026-01-26", "close": 83.98, "volume": 827532.0}, {"date": "2026-01-27", "close": 84.15, "volume": 717646.0}, {"date": "2026-01-28", "close": 82.87, "volume": 933796.0}, {"date": "2026-01-29", "close": 82.51, "volume": 1037864.0}, {"date": "2026-01-30", "close": 83.92, "volume": 1296596.0}, {"date": "2026-02-02", "close": 86.88, "volume": 1263775.0}, {"date": "2026-02-03", "close": 86.32, "volume": 1252344.0}, {"date": "2026-02-04", "close": 86.75, "volume": 1328342.0}, {"date": "2026-02-05", "close": 84.49, "volume": 1170725.0}, {"date": "2026-02-06", "close": 85.81, "volume": 738259.0}, {"date": "2026-02-09", "close": 84.09, "volume": 1355860.0}, {"date": "2026-02-10", "close": 83.48, "volume": 1325510.0}, {"date": "2026-02-11", "close": 82.73, "volume": 2093073.0}, {"date": "2026-02-12", "close": 98.46, "volume": 4693305.0}, {"date": "2026-02-13", "close": 96.88, "volume": 2170918.0}, {"date": "2026-02-17", "close": 99.92, "volume": 2002253.0}, {"date": "2026-02-18", "close": 98.19, "volume": 1295984.0}, {"date": "2026-02-19", "close": 96.48, "volume": 1070384.0}, {"date": "2026-02-20", "close": 100.04, "volume": 1422757.0}, {"date": "2026-02-23", "close": 96.65, "volume": 1921533.0}, {"date": "2026-02-24", "close": 96.69, "volume": 1436086.0}, {"date": "2026-02-25", "close": 93.97, "volume": 1276109.0}, {"date": "2026-02-26", "close": 92.7, "volume": 1334332.0}, {"date": "2026-02-27", "close": 90.71, "volume": 1502574.0}, {"date": "2026-03-02", "close": 86.85, "volume": 1517965.0}, {"date": "2026-03-03", "close": 85.38, "volume": 1181964.0}, {"date": "2026-03-04", "close": 83.57, "volume": 1230639.0}, {"date": "2026-03-05", "close": 83.29, "volume": 1460153.0}, {"date": "2026-03-06", "close": 86.0, "volume": 1567479.0}, {"date": "2026-03-09", "close": 87.16, "volume": 1574243.0}, {"date": "2026-03-10", "close": 82.91, "volume": 1203643.0}, {"date": "2026-03-11", "close": 80.4, "volume": 1137271.0}, {"date": "2026-03-12", "close": 79.63, "volume": 1125371.0}, {"date": "2026-03-13", "close": 77.95, "volume": 1221156.0}, {"date": "2026-03-16", "close": 78.98, "volume": 1484975.0}, {"date": "2026-03-17", "close": 79.43, "volume": 1027163.0}, {"date": "2026-03-18", "close": 77.83, "volume": 1161284.0}, {"date": "2026-03-19", "close": 77.29, "volume": 1443487.0}, {"date": "2026-03-20", "close": 75.78, "volume": 1407644.0}, {"date": "2026-03-23", "close": 79.69, "volume": 1258198.0}, {"date": "2026-03-24", "close": 79.99, "volume": 936351.0}, {"date": "2026-03-25", "close": 80.09, "volume": 742646.0}, {"date": "2026-03-26", "close": 79.94, "volume": 1113964.0}, {"date": "2026-03-27", "close": 79.54, "volume": 1157922.0}, {"date": "2026-03-30", "close": 80.0, "volume": 1127710.0}, {"date": "2026-03-31", "close": 83.02, "volume": 1079229.0}, {"date": "2026-04-01", "close": 83.56, "volume": 1054858.0}, {"date": "2026-04-02", "close": 83.66, "volume": 969422.0}, {"date": "2026-04-06", "close": 89.01, "volume": 1544498.0}, {"date": "2026-04-07", "close": 90.47, "volume": 1495618.0}, {"date": "2026-04-08", "close": 97.08, "volume": 1859329.0}, {"date": "2026-04-09", "close": 101.95, "volume": 2306760.0}, {"date": "2026-04-10", "close": 99.76, "volume": 1497513.0}, {"date": "2026-04-13", "close": 100.22, "volume": 1876884.0}, {"date": "2026-04-14", "close": 101.2, "volume": 1351789.0}, {"date": "2026-04-15", "close": 102.52, "volume": 1101720.0}, {"date": "2026-04-16", "close": 102.25, "volume": 1101517.0}, {"date": "2026-04-17", "close": 105.87, "volume": 1221209.0}, {"date": "2026-04-20", "close": 111.19, "volume": 1390979.0}, {"date": "2026-04-21", "close": 107.35, "volume": 1350271.0}, {"date": "2026-04-22", "close": 105.29, "volume": 905597.0}, {"date": "2026-04-23", "close": 104.22, "volume": 979879.0}, {"date": "2026-04-24", "close": 102.32, "volume": 718001.0}, {"date": "2026-04-27", "close": 103.39, "volume": 1274320.0}, {"date": "2026-04-28", "close": 102.52, "volume": 1134169.0}, {"date": "2026-04-29", "close": 100.14, "volume": 1524356.0}, {"date": "2026-04-30", "close": 101.98, "volume": 1761694.0}, {"date": "2026-05-01", "close": 103.88, "volume": 1352625.0}, {"date": "2026-05-04", "close": 101.48, "volume": 1115187.0}, {"date": "2026-05-05", "close": 102.94, "volume": 1011130.0}, {"date": "2026-05-06", "close": 105.75, "volume": 1121861.0}, {"date": "2026-05-07", "close": 104.08, "volume": 929297.0}, {"date": "2026-05-08", "close": 103.63, "volume": 819626.0}, {"date": "2026-05-11", "close": 100.42, "volume": 1040810.0}, {"date": "2026-05-12", "close": 99.32, "volume": 1149354.0}, {"date": "2026-05-13", "close": 96.93, "volume": 1284927.0}, {"date": "2026-05-14", "close": 97.16, "volume": 922107.0}, {"date": "2026-05-15", "close": 94.94, "volume": 1031808.0}, {"date": "2026-05-18", "close": 97.0, "volume": 1061395.0}, {"date": "2026-05-19", "close": 99.11, "volume": 1245451.0}, {"date": "2026-05-20", "close": 102.91, "volume": 1370996.0}, {"date": "2026-05-21", "close": 108.93, "volume": 1536026.0}, {"date": "2026-05-22", "close": 110.44, "volume": 1150857.0}, {"date": "2026-05-26", "close": 116.03, "volume": 1905662.0}, {"date": "2026-05-27", "close": 118.39, "volume": 1916746.0}, {"date": "2026-05-28", "close": 118.62, "volume": 1227751.0}, {"date": "2026-05-29", "close": 118.67, "volume": 1154244.0}, {"date": "2026-06-01", "close": 119.28, "volume": 1342524.0}, {"date": "2026-06-02", "close": 116.86, "volume": 800520.0}, {"date": "2026-06-03", "close": 118.48, "volume": 1214824.0}, {"date": "2026-06-04", "close": 121.52, "volume": 1321166.0}, {"date": "2026-06-05", "close": 119.35, "volume": 1102266.0}, {"date": "2026-06-08", "close": 120.65, "volume": 1493537.0}, {"date": "2026-06-09", "close": 127.77, "volume": 1808193.0}, {"date": "2026-06-10", "close": 121.94, "volume": 1604741.0}, {"date": "2026-06-11", "close": 125.87, "volume": 867276.0}, {"date": "2026-06-12", "close": 124.71, "volume": 843940.0}, {"date": "2026-06-15", "close": 126.27, "volume": 1270299.0}, {"date": "2026-06-16", "close": 127.08, "volume": 945455.0}, {"date": "2026-06-17", "close": 124.53, "volume": 889594.0}, {"date": "2026-06-18", "close": 125.05, "volume": 1433359.0}, {"date": "2026-06-22", "close": 123.8, "volume": 1150297.0}, {"date": "2026-06-23", "close": 121.14, "volume": 1533947.0}, {"date": "2026-06-24", "close": 121.4, "volume": 1472707.0}, {"date": "2026-06-25", "close": 118.88, "volume": 1009362.0}, {"date": "2026-06-26", "close": 127.76, "volume": 1906353.0}, {"date": "2026-06-29", "close": 125.33, "volume": 1004765.0}, {"date": "2026-06-30", "close": 120.64, "volume": 812127.0}, {"date": "2026-07-01", "close": 124.17, "volume": 1337165.0}, {"date": "2026-07-02", "close": 125.28, "volume": 921072.0}, {"date": "2026-07-06", "close": 125.78, "volume": 869236.0}, {"date": "2026-07-07", "close": 124.55, "volume": 981345.0}, {"date": "2026-07-08", "close": 122.44, "volume": 1084904.0}, {"date": "2026-07-09", "close": 127.13, "volume": 1014680.0}, {"date": "2026-07-10", "close": 132.78, "volume": 1503371.0}, {"date": "2026-07-13", "close": 130.46, "volume": 774991.0}, {"date": "2026-07-14", "close": 131.17, "volume": 798218.0}, {"date": "2026-07-15", "close": 133.37, "volume": 1190115.0}, {"date": "2026-07-16", "close": 138.91, "volume": 1143291.0}, {"date": "2026-07-17", "close": 137.13, "volume": 652209.0}, {"date": "2026-07-20", "close": 135.39, "volume": 844186.0}, {"date": "2026-07-21", "close": 135.28, "volume": 580932.0}, {"date": "2026-07-22", "close": 136.2, "volume": 504775.0}, {"date": "2026-07-23", "close": 132.47, "volume": 639757.0}, {"date": "2026-07-24", "close": 134.72, "volume": 794758.0}, {"date": "2026-07-27", "close": 134.54, "volume": 1204379.0}, {"date": "2026-07-28", "close": 135.94, "volume": 976267.0}, {"date": "2026-07-29", "close": 133.52, "volume": 1133222.0}, {"date": "2026-07-30", "close": 123.66, "volume": 3007102.0}, {"date": "2026-07-31", "close": 128.01, "volume": 1674102.0}, {"date": "2026-08-03", "close": 134.89, "volume": 1053454.0}, {"date": "2026-08-04", "close": 141.19, "volume": 1063469.0}, {"date": "2026-08-05", "close": 137.32, "volume": 1087772.0}, {"date": "2026-08-06", "close": 134.18, "volume": 744433.0}, {"date": "2026-08-07", "close": 136.62, "volume": 779732.0}], "refreshing": true}