{"ticker": "KSS", "overview": {"cik": "885639", "ticker": "KSS", "name": "KOHLS Corp", "industry": "Retail-Department Stores", "country": "United States", "sic": "5311", "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007458", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007456", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000178", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007395", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007392", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007359", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007354", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000176", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001082", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000160", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000156", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001193125-26-381893", "price_sensitive": true}]}, "description": "KOHLS Corp trades as KSS on the NYSE and is registered in the United States, classified under Retail-Department Stores (SIC 5311). Privy Trades holds 1,826 insider filings for the company, from August 2003 to October 2026. Across those, 35 insiders disclosed 25 open-market purchases totalling $5.84M against 202 sales totalling $1.43B. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 25, "buy_sum": 5839748.16, "sell_n": 202, "sell_sum": 1426044355.626, "net": -1420204607.4659998, "insiders": 35, "first_date": "2003-08-19", "last_date": "2026-10-22"}, "metrics": {"ticker": "KSS", "has_prices": true, "as_of": "2026-08-07", "last": 19.3, "prev_close": 18.45, "change": 0.8500000000000014, "change_pct": 0.04607046070460712, "session_volume": 3466701.0, "vwap_5": 19.456288130361507, "vwap_20": 18.511987672634525, "vwap_60": 16.379683873907084, "vwap_250": 16.63155883410212, "high_52w": 24.71, "low_52w": 11.72, "avg_volume_20": 3219301.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000885639-26-000186", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Jennifer J. Kent", "who_key": "Kent Jennifer J.", "role": "Chief Legal & Corp Affairs Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 550560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite trims KSS: $551K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595040/000088563926000186/0000885639-26-000186-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0000885639-26-000184", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Ryan M. Waymire", "who_key": "Waymire Ryan M.", "role": "Chief Merchandising Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2156697/000088563926000184/0000885639-26-000184-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0000885639-26-000182", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Elliott Rodgers", "who_key": "Rodgers Elliott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835006/000088563926000182/0000885639-26-000182-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0000885639-26-000180", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Arianne Parisi", "who_key": "Parisi Arianne", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153241/000088563926000180/0000885639-26-000180-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0000885639-26-000178", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Jennifer J. Kent", "who_key": "Kent Jennifer J.", "role": "Chief Legal & Corp Affairs Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 504680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "An exit at the top? Exec sells $505K of KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1595040/000088563926000178/0000885639-26-000178-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26856}, {"id": "0000885639-26-000174", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Steven E. Dee", "who_key": "DEE STEVEN E.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 274.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084613/000088563926000174/0000885639-26-000174-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "0000885639-26-000166", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "H. Charles Floyd", "who_key": "Floyd H. Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472183/000088563926000166/0000885639-26-000166-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58536}, {"id": "0000885639-26-000168", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Robbin Mitchell", "who_key": "Mitchell Robbin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844599/000088563926000168/0000885639-26-000168-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58536}, {"id": "0000885639-26-000170", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Jonas Prising", "who_key": "PRISING JONAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1348792/000088563926000170/0000885639-26-000170-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58536}, {"id": "0000885639-26-000172", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Adolfo Villagomez", "who_key": "Villagomez Adolfo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1998019/000088563926000172/0000885639-26-000172-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58536}, {"id": "0000885639-26-000149", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Niren Chaudhary", "who_key": "Chaudhary Niren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2140320/000088563926000149/0000885639-26-000149-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000052388-26-000219", "src": "13DG", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in KSS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000219-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0000885639-26-000142", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Christie Raymond", "who_key": "Raymond Christie", "role": "Sr. EVP, Chief Marketing Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite trims KSS: $300K", "source_url": "https://www.sec.gov/Archives/edgar/data/1942745/000088563926000142/0000885639-26-000142-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131976}, {"id": "0000885639-26-000140", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Jennifer J. Kent", "who_key": "Kent Jennifer J.", "role": "Sr. EVP, CLO & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 458840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider trims $459K of KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1595040/000088563926000140/0000885639-26-000140-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131976}, {"id": "0000885639-26-000134", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Mari Steinmetz", "who_key": "Steinmetz Mari", "role": "Sr. EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 910.0100000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite trims KSS: $910", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000134/0000885639-26-000134-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157896}, {"id": "13DG-0000354204-26-000841", "src": "13DG", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.9% passive stake in KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000841-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0000885639-26-000118", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Wendy C. Arlin", "who_key": "Arlin Wendy C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000118/0000885639-26-000118-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0000885639-26-000120", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Yael Cosset", "who_key": "COSSET YAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000120/0000885639-26-000120-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0000885639-26-000122", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "H. Charles Floyd", "who_key": "Floyd H. Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000122/0000885639-26-000122-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0000885639-26-000124", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Robbin Mitchell", "who_key": "Mitchell Robbin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000124/0000885639-26-000124-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0000885639-26-000126", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Jonas Prising", "who_key": "PRISING JONAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000126/0000885639-26-000126-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0000885639-26-000128", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "John E. Schlifske", "who_key": "SCHLIFSKE JOHN E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000128/0000885639-26-000128-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0000885639-26-000130", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Adolfo Villagomez", "who_key": "Villagomez Adolfo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000130/0000885639-26-000130-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0000885639-26-000132", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Christie Raymond", "who_key": "Raymond Christie", "role": "Sr. EVP, Chief Marketing Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 701.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000132/0000885639-26-000132-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189576}, {"id": "0000885639-26-000116", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Christie Raymond", "who_key": "Raymond Christie", "role": "Sr. EVP, Chief Marketing Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 108486.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000116/0000885639-26-000116-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202536}, {"id": "0000885639-26-000102", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Wendy C. Arlin", "who_key": "Arlin Wendy C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000102/0000885639-26-000102-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0000885639-26-000104", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Yael Cosset", "who_key": "COSSET YAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000104/0000885639-26-000104-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0000885639-26-000106", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "H. Charles Floyd", "who_key": "Floyd H. Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000106/0000885639-26-000106-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0000885639-26-000108", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Robbin Mitchell", "who_key": "Mitchell Robbin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000108/0000885639-26-000108-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0000885639-26-000110", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Jonas Prising", "who_key": "PRISING JONAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on KSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000088563926000110/0000885639-26-000110-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}], "recent_buys": [{"id": "0001127602-23-011580", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Thomas Kingsbury", "who_key": "Kingsbury Thomas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2018350.0, "score": 74.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "KSS catches the CEO's eye: $2M bought", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000112760223011580/0001127602-23-011580-index.htm", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893096}, {"id": "0001127602-22-021557", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "John E. Schlifske", "who_key": "SCHLIFSKE JOHN E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99966.77, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director buys $100K of KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000112760222021557/0001127602-22-021557-index.htm", "trade_date": "2022-08-24", "timestamp": "2022-08-24", "mins": 2205576}, {"id": "0001127602-22-021470", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Jonas Prising", "who_key": "PRISING JONAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 296694.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider cluster: 3 buying KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000112760222021470/0001127602-22-021470-index.htm", "trade_date": "2022-08-23", "timestamp": "2022-08-23", "mins": 2207016}, {"id": "0001127602-22-021428", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Peter Boneparth", "who_key": "BONEPARTH PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 750130.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider cluster: 4 buying KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000112760222021428/0001127602-22-021428-index.htm", "trade_date": "2022-08-19", "timestamp": "2022-08-19", "mins": 2212776}, {"id": "0001127602-20-013316", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Jonas Prising", "who_key": "PRISING JONAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200008.7, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider cluster: 5 buying KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000112760220013316/0001127602-20-013316-index.htm", "trade_date": "2020-04-03", "timestamp": "2020-04-03", "mins": 3462696}, {"id": "0001127602-20-009616", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Peter Boneparth", "who_key": "BONEPARTH PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 354024.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "KSS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000112760220009616/0001127602-20-009616-index.htm", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504456}, {"id": "0000892712-17-000767", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Jonas Prising", "who_key": "PRISING JONAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200111.75, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "KSS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271217000767/0000892712-17-000767-index.htm", "trade_date": "2017-11-15", "timestamp": "2017-11-15", "mins": 4715496}, {"id": "0000892712-16-001906", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Stephen E. Watson", "who_key": "WATSON STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26980.05, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "5 insiders now buying KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271216001906/0000892712-16-001906-index.htm", "trade_date": "2016-08-11", "timestamp": "2016-08-11", "mins": 5379336}, {"id": "0000892712-15-001015", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "John E. Schlifske", "who_key": "SCHLIFSKE JOHN E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100054.5, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "KSS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271215001015/0000892712-15-001015-index.htm", "trade_date": "2015-11-17", "timestamp": "2015-11-17", "mins": 5765256}, {"id": "0000892712-13-000382", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Ximena G. Humrichouse", "who_key": "Humrichouse Ximena G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128960.52, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "That makes 6 insiders into KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271213000382/0000892712-13-000382-index.htm", "trade_date": "2013-06-26", "timestamp": "2013-06-26", "mins": 7023816}, {"id": "0000892712-13-000208", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Stephanie A. Streeter", "who_key": "STREETER STEPHANIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113450.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "KSS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271213000208/0000892712-13-000208-index.htm", "trade_date": "2013-04-02", "timestamp": "2013-04-02", "mins": 7146216}, {"id": "0000892712-11-000175", "src": "INSIDERS", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Frank Sica V", "who_key": "SICA FRANK V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53550.0, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "That makes 8 insiders into KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271211000175/0000892712-11-000175-index.htm", "trade_date": "2011-03-08", "timestamp": "2011-03-08", "mins": 8234856}], "institutional": [{"id": "13DG-0000052388-26-000219", "src": "13DG", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in KSS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000219-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000354204-26-000841", "src": "13DG", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.9% passive stake in KSS", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000841-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000052388-26-000128", "src": "13DG", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of KSS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000128-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}, {"id": "13DG-0002100121-26-000516", "src": "13DG", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Kohls Corp", "who_key": "KOHLS Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "KOHLS Corp crosses 5% of KSS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/0002100121-26-000516-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000354204-26-000562", "src": "13DG", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of KSS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000562-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299016}, {"id": "13DG-0000102909-26-001677", "src": "13DG", "ticker": "KSS", "cik": "885639", "company": "KOHLS Corp", "company_raw": "KOHLS Corp", "who": "Kohls Corp", "who_key": "KOHLS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "KOHLS Corp adjusts its stake in KSS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/885639/0000102909-26-001677-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "KSS (KOHLS Corp)", "new_value": "Kohl's Corporation Common Stock", "effective": "", "evidence": "we hold KSS as KOHLS Corp; the NYSE universe lists that code as Kohl's Corporation Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:06.142098"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kohl's Corporation Common Stock", "new_value": "KOHLS Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000885639", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000885639", "applied": 1, "detected_at": "2026-10-25T18:39:24.178839"}]}, "key_people": [{"who": "William S. Kellogg", "who_key": "KELLOGG WILLIAM S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 596135562.7784, "net": -596135562.7784, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32217075.0, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000585/0000892712-12-000585-index.htm"}, {"action": "SELL", "amount": 49434816.4965, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000573/0000892712-12-000573-index.htm"}, {"action": "SELL", "amount": 32269140.0, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000531/0000892712-12-000531-index.htm"}, {"action": "SELL", "amount": 46362763.26, "date": "2012-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000449/0000892712-12-000449-index.htm"}, {"action": "SELL", "amount": 16734479.445, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271209000852/0000892712-09-000852-index.htm"}, {"action": "SELL", "amount": 31225378.2344, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000369/0000892712-07-000369-index.htm"}, {"action": "SELL", "amount": 44609862.1539, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000321/0000892712-07-000321-index.htm"}, {"action": "SELL", "amount": 17923143.333899997, "date": "2006-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000805/0000892712-06-000805-index.htm"}, {"action": "SELL", "amount": 55223810.2196, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000792/0000892712-06-000792-index.htm"}, {"action": "SELL", "amount": 55631147.2444, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000798/0000892712-06-000798-index.htm"}, {"action": "SELL", "amount": 16852300.0, "date": "2006-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000694/0000892712-06-000694-index.htm"}, {"action": "SELL", "amount": 49344709.5, "date": "2006-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000689/0000892712-06-000689-index.htm"}, {"action": "SELL", "amount": 18785553.1217, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000536/0000892712-06-000536-index.htm"}, {"action": "SELL", "amount": 33769620.7305, "date": "2006-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000523/0000892712-06-000523-index.htm"}, {"action": "SELL", "amount": 49365232.457100004, "date": "2006-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000505/0000892712-06-000505-index.htm"}, {"action": "SELL", "amount": 16039636.195899999, "date": "2006-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000502/0000892712-06-000502-index.htm"}, {"action": "SELL", "amount": 10838800.0, "date": "2006-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000328/0000892712-06-000328-index.htm"}, {"action": "SELL", "amount": 10640226.544, "date": "2006-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000309/0000892712-06-000309-index.htm"}, {"action": "SELL", "amount": 8867868.8415, "date": "2004-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000387/0000892712-04-000387-index.htm"}], "latest": {"action": "SELL", "amount": 32217075.0, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000585/0000892712-12-000585-index.htm"}}, {"who": "John F. Herma", "who_key": "HERMA JOHN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 306075536.827, "net": -306075536.827, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9600000.0, "date": "2013-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271213000221/0000892712-13-000221-index.htm"}, {"action": "SELL", "amount": 40485866.445, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000571/0000892712-12-000571-index.htm"}, {"action": "SELL", "amount": 14052728.85, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000533/0000892712-12-000533-index.htm"}, {"action": "SELL", "amount": 25757090.088, "date": "2012-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000447/0000892712-12-000447-index.htm"}, {"action": "SELL", "amount": 5607060.61, "date": "2011-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271211000964/0000892712-11-000964-index.htm"}, {"action": "SELL", "amount": 5578159.8149999995, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271209000850/0000892712-09-000850-index.htm"}, {"action": "SELL", "amount": 15610839.4792, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000371/0000892712-07-000371-index.htm"}, {"action": "SELL", "amount": 37174886.010299996, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000320/0000892712-07-000320-index.htm"}, {"action": "SELL", "amount": 7169213.34, "date": "2006-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000807/0000892712-06-000807-index.htm"}, {"action": "SELL", "amount": 22089465.2745, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000791/0000892712-06-000791-index.htm"}, {"action": "SELL", "amount": 22252502.7621, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000796/0000892712-06-000796-index.htm"}, {"action": "SELL", "amount": 33330390.283999998, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000687/0000892712-06-000687-index.htm"}, {"action": "SELL", "amount": 7138370.5626, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000537/0000892712-06-000537-index.htm"}, {"action": "SELL", "amount": 12832217.2621, "date": "2006-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000522/0000892712-06-000522-index.htm"}, {"action": "SELL", "amount": 18758341.3942, "date": "2006-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000506/0000892712-06-000506-index.htm"}, {"action": "SELL", "amount": 6094973.5774, "date": "2006-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000503/0000892712-06-000503-index.htm"}, {"action": "SELL", "amount": 5419400.0, "date": "2006-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000327/0000892712-06-000327-index.htm"}, {"action": "SELL", "amount": 5320113.272, "date": "2006-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000310/0000892712-06-000310-index.htm"}, {"action": "SELL", "amount": 93500.0, "date": "2004-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000980/0000892712-04-000980-index.htm"}, {"action": "SELL", "amount": 2842548.9591, "date": "2004-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000957/0000892712-04-000957-index.htm"}, {"action": "SELL", "amount": 8867868.8415, "date": "2004-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000386/0000892712-04-000386-index.htm"}], "latest": {"action": "SELL", "amount": 9600000.0, "date": "2013-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271213000221/0000892712-13-000221-index.htm"}}, {"who": "Jay H. Baker", "who_key": "BAKER JAY H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 213143818.9042, "net": -213143818.9042, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15612689.2784, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000370/0000892712-07-000370-index.htm"}, {"action": "SELL", "amount": 52044838.70509999, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000319/0000892712-07-000319-index.htm"}, {"action": "SELL", "amount": 3584643.3313, "date": "2006-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000806/0000892712-06-000806-index.htm"}, {"action": "SELL", "amount": 11044732.2863, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000790/0000892712-06-000790-index.htm"}, {"action": "SELL", "amount": 11126214.3595, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000797/0000892712-06-000797-index.htm"}, {"action": "SELL", "amount": 13332033.200000001, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000686/0000892712-06-000686-index.htm"}, {"action": "SELL", "amount": 8536596.48, "date": "2006-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000494/0000892712-06-000494-index.htm"}, {"action": "SELL", "amount": 8590929.46, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000456/0000892712-06-000456-index.htm"}, {"action": "SELL", "amount": 16500000.0, "date": "2006-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000368/0000892712-06-000368-index.htm"}, {"action": "SELL", "amount": 13117447.639999999, "date": "2006-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000282/0000892712-06-000282-index.htm"}, {"action": "SELL", "amount": 279500.0, "date": "2004-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000979/0000892712-04-000979-index.htm"}, {"action": "SELL", "amount": 8497095.9801, "date": "2004-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000956/0000892712-04-000956-index.htm"}, {"action": "SELL", "amount": 1077778.7911, "date": "2004-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000395/0000892712-04-000395-index.htm"}, {"action": "SELL", "amount": 12223997.7522, "date": "2004-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000385/0000892712-04-000385-index.htm"}, {"action": "SELL", "amount": 37575321.640200004, "date": "2003-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271203000450/0000892712-03-000450-index.htm"}], "latest": {"action": "SELL", "amount": 15612689.2784, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000370/0000892712-07-000370-index.htm"}}, {"who": "Kevin Mansell", "who_key": "MANSELL KEVIN", "role": "Chairman, President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 108197405.4642, "net": -108197405.4642, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4416001.0, "date": "2018-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000150/0000892712-18-000150-index.htm"}, {"action": "SELL", "amount": 9704926.4, "date": "2018-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000142/0000892712-18-000142-index.htm"}, {"action": "SELL", "amount": 2341000.0, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271216001444/0000892712-16-001444-index.htm"}, {"action": "SELL", "amount": 22249084.0, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271215000346/0000892712-15-000346-index.htm"}, {"action": "SELL", "amount": 4760835.6788, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271214000880/0000892712-14-000880-index.htm"}, {"action": "SELL", "amount": 5327759.93, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271214000425/0000892712-14-000425-index.htm"}, {"action": "SELL", "amount": 2665500.0, "date": "2014-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271214000411/0000892712-14-000411-index.htm"}, {"action": "SELL", "amount": 15431400.0, "date": "2013-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271213000558/0000892712-13-000558-index.htm"}, {"action": "SELL", "amount": 6881003.16, "date": "2012-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000321/0000892712-12-000321-index.htm"}, {"action": "SELL", "amount": 7676456.399999999, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271209000858/0000892712-09-000858-index.htm"}, {"action": "SELL", "amount": 3897450.0, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000322/0000892712-07-000322-index.htm"}, {"action": "SELL", "amount": 4410290.0, "date": "2007-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000312/0000892712-07-000312-index.htm"}, {"action": "SELL", "amount": 1360495.26, "date": "2006-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000446/0000892712-06-000446-index.htm"}, {"action": "SELL", "amount": 5342886.699999999, "date": "2006-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000441/0000892712-06-000441-index.htm"}, {"action": "SELL", "amount": 6133313.3522, "date": "2005-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271205000558/0000892712-05-000558-index.htm"}, {"action": "SELL", "amount": 5599003.583199999, "date": "2004-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000399/0000892712-04-000399-index.htm"}], "latest": {"action": "SELL", "amount": 4416001.0, "date": "2018-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000150/0000892712-18-000150-index.htm"}}, {"who": "R. Lawrence Montgomery", "who_key": "MONTGOMERY R LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57639286.3961, "net": -57639286.3961, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13089000.0, "date": "2009-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271209000846/0000892712-09-000846-index.htm"}, {"action": "SELL", "amount": 7450005.0, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000323/0000892712-07-000323-index.htm"}, {"action": "SELL", "amount": 5220000.0, "date": "2006-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000495/0000892712-06-000495-index.htm"}, {"action": "SELL", "amount": 1067735.1, "date": "2006-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000447/0000892712-06-000447-index.htm"}, {"action": "SELL", "amount": 4111454.3499999996, "date": "2006-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000438/0000892712-06-000438-index.htm"}, {"action": "SELL", "amount": 8282867.67, "date": "2006-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000151/0000892712-06-000151-index.htm"}, {"action": "SELL", "amount": 9613602.0, "date": "2005-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271205000559/0000892712-05-000559-index.htm"}, {"action": "SELL", "amount": 3155512.6761, "date": "2004-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000944/0000892712-04-000944-index.htm"}, {"action": "SELL", "amount": 1367806.0, "date": "2004-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000914/0000892712-04-000914-index.htm"}, {"action": "SELL", "amount": 2576417.4, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000827/0000892712-04-000827-index.htm"}, {"action": "SELL", "amount": 1704886.2000000002, "date": "2004-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000818/0000892712-04-000818-index.htm"}], "latest": {"action": "SELL", "amount": 13089000.0, "date": "2009-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271209000846/0000892712-09-000846-index.htm"}}, {"who": "Arlene Meier", "who_key": "MEIER ARLENE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 39921833.76, "net": -39921833.76, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8053422.619999999, "date": "2006-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000788/0000892712-06-000788-index.htm"}, {"action": "SELL", "amount": 2129051.04, "date": "2006-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000698/0000892712-06-000698-index.htm"}, {"action": "SELL", "amount": 7242864.0, "date": "2006-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000626/0000892712-06-000626-index.htm"}, {"action": "SELL", "amount": 7755692.2, "date": "2004-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000949/0000892712-04-000949-index.htm"}, {"action": "SELL", "amount": 7239896.4, "date": "2004-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000926/0000892712-04-000926-index.htm"}, {"action": "SELL", "amount": 3750157.5, "date": "2004-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000898/0000892712-04-000898-index.htm"}, {"action": "SELL", "amount": 3750750.0, "date": "2004-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000878/0000892712-04-000878-index.htm"}], "latest": {"action": "SELL", "amount": 8053422.619999999, "date": "2006-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000788/0000892712-06-000788-index.htm"}}, {"who": "Peter M. Sommerhauser", "who_key": "SOMMERHAUSER PETER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28883496.8928, "net": -28883496.8928, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1112517.0, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271215000325/0000892712-15-000325-index.htm"}, {"action": "SELL", "amount": 621602.0, "date": "2014-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271214000667/0000892712-14-000667-index.htm"}, {"action": "SELL", "amount": 811170.0, "date": "2014-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271214000449/0000892712-14-000449-index.htm"}, {"action": "SELL", "amount": 506688.0, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271214000195/0000892712-14-000195-index.htm"}, {"action": "SELL", "amount": 1995822.4744, "date": "2013-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271213000359/0000892712-13-000359-index.htm"}, {"action": "SELL", "amount": 537075.0, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000586/0000892712-12-000586-index.htm"}, {"action": "SELL", "amount": 838086.8079, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000575/0000892712-12-000575-index.htm"}, {"action": "SELL", "amount": 1620252.0, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000535/0000892712-12-000535-index.htm"}, {"action": "SELL", "amount": 2265696.9, "date": "2012-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271212000451/0000892712-12-000451-index.htm"}, {"action": "SELL", "amount": 155491.8, "date": "2010-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271210000464/0000892712-10-000464-index.htm"}, {"action": "SELL", "amount": 1952357.9409999999, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271209000856/0000892712-09-000856-index.htm"}, {"action": "SELL", "amount": 1561268.858, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000372/0000892712-07-000372-index.htm"}, {"action": "SELL", "amount": 2230492.2007, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271207000324/0000892712-07-000324-index.htm"}, {"action": "SELL", "amount": 358383.6948, "date": "2006-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000808/0000892712-06-000808-index.htm"}, {"action": "SELL", "amount": 1104487.3496, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000793/0000892712-06-000793-index.htm"}, {"action": "SELL", "amount": 1112701.564, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000799/0000892712-06-000799-index.htm"}, {"action": "SELL", "amount": 1333388.75, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000688/0000892712-06-000688-index.htm"}, {"action": "SELL", "amount": 286906.2681, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000538/0000892712-06-000538-index.htm"}, {"action": "SELL", "amount": 515991.4474, "date": "2006-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000525/0000892712-06-000525-index.htm"}, {"action": "SELL", "amount": 754366.3587, "date": "2006-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000507/0000892712-06-000507-index.htm"}, {"action": "SELL", "amount": 245144.7367, "date": "2006-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000504/0000892712-06-000504-index.htm"}, {"action": "SELL", "amount": 921998.0, "date": "2006-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000437/0000892712-06-000437-index.htm"}, {"action": "SELL", "amount": 677425.0, "date": "2006-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000329/0000892712-06-000329-index.htm"}, {"action": "SELL", "amount": 1197029.444, "date": "2006-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271206000308/0000892712-06-000308-index.htm"}, {"action": "SELL", "amount": 14900.0, "date": "2004-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271204000981/0000892712-04-000981-index.htm"}], "latest": {"action": "SELL", "amount": 1112517.0, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271215000325/0000892712-15-000325-index.htm"}}, {"who": "Richard D. Schepp", "who_key": "SCHEPP RICHARD D", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26408971.72, "net": -26408971.72, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1764492.0, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000396/0000892712-18-000396-index.htm"}, {"action": "SELL", "amount": 1177800.0, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000275/0000892712-18-000275-index.htm"}, {"action": "SELL", "amount": 1376000.0, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000265/0000892712-18-000265-index.htm"}, {"action": "SELL", "amount": 334350.09, "date": "2018-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000173/0000892712-18-000173-index.htm"}, {"action": "SELL", "amount": 2806020.0, "date": "2018-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000151/0000892712-18-000151-index.htm"}, {"action": "SELL", "amount": 1331200.0, "date": "2018-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000143/0000892712-18-000143-index.htm"}, {"action": "SELL", "amount": 15184581.48, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271215000348/0000892712-15-000348-index.htm"}, {"action": "SELL", "amount": 456942.15, "date": "2014-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271214000663/0000892712-14-000663-index.htm"}, {"action": "SELL", "amount": 539100.0, "date": "2014-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271214000642/0000892712-14-000642-index.htm"}, {"action": "SELL", "amount": 911086.0, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271214000622/0000892712-14-000622-index.htm"}, {"action": "SELL", "amount": 527400.0, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271213000687/0000892712-13-000687-index.htm"}], "latest": {"action": "SELL", "amount": 1764492.0, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885639/000089271218000396/0000892712-18-000396-index.htm"}}], "activity": [{"date": "2026-10-15", "net": -504680.0}, {"date": "2026-10-22", "net": -550560.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007458", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007456", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000184", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000182", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000178", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007395", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001959173-26-007392", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007359", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007354", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000176", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001082", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000164", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000160", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000156", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000885639-26-000154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001193125-26-381893", "price_sensitive": true}], "performance": {"ticker": "KSS", "has_prices": true, "summary": {"n": 27, "avg": -0.45725875973491686, "win_rate": 0.037037037037037035, "best": 0.6768027801911383, "worst": -0.7552935209838976, "as_of": "2026-08-07"}, "buys": [{"who": "Kingsbury Thomas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2018350.0, "date": "2023-03-29", "score": 74.8, "ref_price": 22.05, "return": -0.12471655328798185}, {"who": "SCHLIFSKE JOHN E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99966.77, "date": "2022-08-24", "score": 40.2, "ref_price": 29.34, "return": -0.3421949556918882}, {"who": "PRISING JONAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 296694.0, "date": "2022-08-23", "score": 47.6, "ref_price": 28.83, "return": -0.3305584460631286}, {"who": "BONEPARTH PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 750130.0, "date": "2022-08-19", "score": 57.7, "ref_price": 29.89, "return": -0.3542990966878555}, {"who": "PRISING JONAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200008.7, "date": "2020-04-03", "score": 57.6, "ref_price": 11.51, "return": 0.6768027801911383}, {"who": "BONEPARTH PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 354024.0, "date": "2020-03-05", "score": 54.3, "ref_price": 34.14, "return": -0.43468072642062094}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 78.87, "return": -0.7552935209838976}, {"who": "PRISING JONAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200111.75, "date": "2017-11-15", "score": 49.4, "ref_price": 42.27, "return": -0.5434114028862077}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-02-15", "score": 0.0, "ref_price": 42.85, "return": -0.5495915985997666}, {"who": "WATSON STEPHEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26980.05, "date": "2016-08-11", "score": 32.4, "ref_price": 44.19, "return": -0.5632496039828015}, {"who": "SCHLIFSKE JOHN E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100054.5, "date": "2015-11-17", "score": 43.5, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "Humrichouse Ximena G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128960.52, "date": "2013-06-26", "score": 44.2, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "STREETER STEPHANIE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113450.0, "date": "2013-04-02", "score": 49.3, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "SICA FRANK V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53550.0, "date": "2011-03-08", "score": 37.2, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "BONEPARTH PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53880.0, "date": "2011-03-07", "score": 38.4, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "WATSON STEPHEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55690.0, "date": "2010-11-23", "score": 42.2, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "JONES DALE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46184.535, "date": "2010-11-19", "score": 47.0, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "JONES DALE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46184.535, "date": "2010-11-19", "score": 47.0, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "BONEPARTH PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115000.0, "date": "2010-08-23", "score": 50.7, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "JONES DALE E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6443.799999999999, "date": "2008-10-01", "score": 25.5, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "BONEPARTH PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 120700.0, "date": "2008-05-19", "score": 40.0, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "WHITE R ELTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146975.0, "date": "2007-11-20", "score": 48.5, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "STREETER STEPHANIE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48100.0, "date": "2007-11-19", "score": 35.3, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "WATSON STEPHEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109725.00000000001, "date": "2006-11-14", "score": 39.5, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "MOORE JACK E", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP Gen. Merch. Mgr.", "amount": 47750.0, "date": "2004-03-22", "score": 33.3, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "ERICSON JAMES D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 435835.0, "date": "2004-03-12", "score": 59.2, "ref_price": 41.14, "return": -0.5308701993193972}, {"who": "MOORE JACK E", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP Gen. Merch. Mgr.", "amount": 265000.0, "date": "2004-03-08", "score": 39.1, "ref_price": 41.14, "return": -0.5308701993193972}]}, "price_series": [{"date": "2016-08-01", "close": 41.14, "volume": 2750359.0}, {"date": "2016-08-02", "close": 37.87, "volume": 5446925.0}, {"date": "2016-08-03", "close": 38.72, "volume": 5130306.0}, {"date": "2016-08-04", "close": 38.85, "volume": 2533418.0}, {"date": "2016-08-05", "close": 39.3, "volume": 2504631.0}, {"date": "2016-08-08", "close": 39.37, "volume": 2676703.0}, {"date": "2016-08-09", "close": 37.7, "volume": 5857872.0}, {"date": "2016-08-10", "close": 38.04, "volume": 9306822.0}, {"date": "2016-08-11", "close": 44.19, "volume": 22994860.0}, {"date": "2016-08-12", "close": 44.94, "volume": 11366040.0}, {"date": "2016-08-15", "close": 46.01, "volume": 5370263.0}, {"date": "2016-08-16", "close": 46.08, "volume": 5231254.0}, {"date": "2016-08-17", "close": 45.13, "volume": 5476573.0}, {"date": "2016-08-18", "close": 45.74, "volume": 3784473.0}, {"date": "2016-08-19", "close": 45.42, "volume": 3312635.0}, {"date": "2016-08-22", "close": 44.26, "volume": 4053035.0}, {"date": "2016-08-23", "close": 45.02, "volume": 2756016.0}, {"date": "2016-08-24", "close": 44.97, "volume": 2064918.0}, {"date": "2016-08-25", "close": 44.68, "volume": 2268732.0}, {"date": "2016-08-26", "close": 44.54, "volume": 3092615.0}, {"date": "2016-08-29", "close": 45.26, "volume": 3044430.0}, {"date": "2016-08-30", "close": 44.93, "volume": 2983369.0}, {"date": "2016-08-31", "close": 44.38, "volume": 4264693.0}, {"date": "2016-09-01", "close": 43.92, "volume": 2844535.0}, {"date": "2016-09-02", "close": 43.53, "volume": 2198901.0}, {"date": "2016-09-06", "close": 43.18, "volume": 2902034.0}, {"date": "2016-09-07", "close": 44.17, "volume": 3398188.0}, {"date": "2016-09-08", "close": 43.01, "volume": 3747864.0}, {"date": "2016-09-09", "close": 42.89, "volume": 3845338.0}, {"date": "2016-09-12", "close": 43.66, "volume": 4375970.0}, {"date": "2016-09-13", "close": 42.77, "volume": 4103342.0}, {"date": "2016-09-14", "close": 42.42, "volume": 2851296.0}, {"date": "2016-09-15", "close": 42.71, "volume": 4189028.0}, {"date": "2016-09-16", "close": 42.97, "volume": 3724567.0}, {"date": "2016-09-19", "close": 43.7, "volume": 3564470.0}, {"date": "2016-09-20", "close": 43.67, "volume": 3217273.0}, {"date": "2016-09-21", "close": 44.34, "volume": 2314043.0}, {"date": "2016-09-22", "close": 43.51, "volume": 3963413.0}, {"date": "2016-09-23", "close": 43.36, "volume": 2893728.0}, {"date": "2016-09-26", "close": 42.68, "volume": 3236155.0}, {"date": "2016-09-27", "close": 42.7, "volume": 1881679.0}, {"date": "2016-09-28", "close": 42.51, "volume": 2780246.0}, {"date": "2016-09-29", "close": 42.8, "volume": 2942069.0}, {"date": "2016-09-30", "close": 43.75, "volume": 3095739.0}, {"date": "2016-10-03", "close": 42.87, "volume": 2179850.0}, {"date": "2016-10-04", "close": 43.26, "volume": 2472142.0}, {"date": "2016-10-05", "close": 44.33, "volume": 2792088.0}, {"date": "2016-10-06", "close": 44.97, "volume": 2909135.0}, {"date": "2016-10-07", "close": 46.13, "volume": 5726397.0}, {"date": "2016-10-10", "close": 46.15, "volume": 3390991.0}, {"date": "2016-10-11", "close": 45.9, "volume": 2373048.0}, {"date": "2016-10-12", "close": 45.97, "volume": 2850514.0}, {"date": "2016-10-13", "close": 45.12, "volume": 2335562.0}, {"date": "2016-10-14", "close": 43.68, "volume": 5856681.0}, {"date": "2016-10-17", "close": 43.22, "volume": 2848153.0}, {"date": "2016-10-18", "close": 43.04, "volume": 2821407.0}, {"date": "2016-10-19", "close": 43.83, "volume": 2731428.0}, {"date": "2016-10-20", "close": 44.02, "volume": 2990919.0}, {"date": "2016-10-21", "close": 45.05, "volume": 3749592.0}, {"date": "2016-10-24", "close": 44.44, "volume": 2734042.0}, {"date": "2016-10-25", "close": 43.51, "volume": 3078521.0}, {"date": "2016-10-26", "close": 43.75, "volume": 1959449.0}, {"date": "2016-10-27", "close": 43.7, "volume": 2911895.0}, {"date": "2016-10-28", "close": 44.12, "volume": 2213832.0}, {"date": "2016-10-31", "close": 43.75, "volume": 2013841.0}, {"date": "2016-11-01", "close": 43.69, "volume": 2187256.0}, {"date": "2016-11-02", "close": 43.15, "volume": 3742756.0}, {"date": "2016-11-03", "close": 42.69, "volume": 3133534.0}, {"date": "2016-11-04", "close": 42.82, "volume": 2717312.0}, {"date": "2016-11-07", "close": 43.84, "volume": 3193928.0}, {"date": "2016-11-08", "close": 43.97, "volume": 3434792.0}, {"date": "2016-11-09", "close": 45.7, "volume": 6658013.0}, {"date": "2016-11-10", "close": 50.97, "volume": 18572890.0}, {"date": "2016-11-11", "close": 53.22, "volume": 10668530.0}, {"date": "2016-11-14", "close": 53.79, "volume": 9966278.0}, {"date": "2016-11-15", "close": 52.86, "volume": 4847660.0}, {"date": "2016-11-16", "close": 53.78, "volume": 3246203.0}, {"date": "2016-11-17", "close": 54.51, "volume": 3767221.0}, {"date": "2016-11-18", "close": 54.57, "volume": 3519438.0}, {"date": "2016-11-21", "close": 54.56, "volume": 2962252.0}, {"date": "2016-11-22", "close": 55.66, "volume": 3104560.0}, {"date": "2016-11-23", "close": 55.53, "volume": 2261239.0}, {"date": "2016-11-25", "close": 54.81, "volume": 1500336.0}, {"date": "2016-11-28", "close": 54.05, "volume": 3462189.0}, {"date": "2016-11-29", "close": 54.14, "volume": 4027197.0}, {"date": "2016-11-30", "close": 53.83, "volume": 4423377.0}, {"date": "2016-12-01", "close": 54.92, "volume": 4228881.0}, {"date": "2016-12-02", "close": 55.22, "volume": 2757346.0}, {"date": "2016-12-05", "close": 54.51, "volume": 4669676.0}, {"date": "2016-12-06", "close": 55.0, "volume": 4477546.0}, {"date": "2016-12-07", "close": 57.82, "volume": 4752039.0}, {"date": "2016-12-08", "close": 59.43, "volume": 5313455.0}, {"date": "2016-12-09", "close": 57.5, "volume": 4169034.0}, {"date": "2016-12-12", "close": 55.63, "volume": 3666949.0}, {"date": "2016-12-13", "close": 55.31, "volume": 3564363.0}, {"date": "2016-12-14", "close": 55.51, "volume": 3234657.0}, {"date": "2016-12-15", "close": 55.57, "volume": 2927670.0}, {"date": "2016-12-16", "close": 51.14, "volume": 8516015.0}, {"date": "2016-12-19", "close": 52.08, "volume": 3875075.0}, {"date": "2016-12-20", "close": 53.58, "volume": 4080282.0}, {"date": "2016-12-21", "close": 52.55, "volume": 2148526.0}, {"date": "2016-12-22", "close": 49.94, "volume": 5028110.0}, {"date": "2016-12-23", "close": 49.86, "volume": 3048032.0}, {"date": "2016-12-27", "close": 49.8, "volume": 2819006.0}, {"date": "2016-12-28", "close": 49.81, "volume": 2594677.0}, {"date": "2016-12-29", "close": 50.06, "volume": 1741114.0}, {"date": "2016-12-30", "close": 49.38, "volume": 2046112.0}, {"date": "2017-01-03", "close": 49.78, "volume": 3773075.0}, {"date": "2017-01-04", "close": 51.88, "volume": 6480746.0}, {"date": "2017-01-05", "close": 42.01, "volume": 26837860.0}, {"date": "2017-01-06", "close": 41.43, "volume": 10337310.0}, {"date": "2017-01-09", "close": 40.96, "volume": 4937949.0}, {"date": "2017-01-10", "close": 41.21, "volume": 5229747.0}, {"date": "2017-01-11", "close": 40.88, "volume": 5003341.0}, {"date": "2017-01-12", "close": 41.31, "volume": 3537566.0}, {"date": "2017-01-13", "close": 40.79, "volume": 3725129.0}, {"date": "2017-01-17", "close": 41.38, "volume": 5727571.0}, {"date": "2017-01-18", "close": 41.21, "volume": 7110047.0}, {"date": "2017-01-19", "close": 40.23, "volume": 4708288.0}, {"date": "2017-01-20", "close": 40.53, "volume": 3549703.0}, {"date": "2017-01-23", "close": 40.11, "volume": 3193691.0}, {"date": "2017-01-24", "close": 40.26, "volume": 3176280.0}, {"date": "2017-01-25", "close": 40.23, "volume": 4203926.0}, {"date": "2017-01-26", "close": 40.25, "volume": 2963928.0}, {"date": "2017-01-27", "close": 39.0, "volume": 5028837.0}, {"date": "2017-01-30", "close": 39.71, "volume": 3356800.0}, {"date": "2017-01-31", "close": 39.83, "volume": 4168040.0}, {"date": "2017-02-01", "close": 39.48, "volume": 3341435.0}, {"date": "2017-02-02", "close": 39.8, "volume": 3132921.0}, {"date": "2017-02-03", "close": 40.17, "volume": 5985412.0}, {"date": "2017-02-06", "close": 39.22, "volume": 4098697.0}, {"date": "2017-02-07", "close": 39.15, "volume": 3689220.0}, {"date": "2017-02-08", "close": 40.84, "volume": 4555174.0}, {"date": "2017-02-09", "close": 42.1, "volume": 6333036.0}, {"date": "2017-02-10", "close": 42.04, "volume": 4762974.0}, {"date": "2017-02-13", "close": 41.34, "volume": 3163481.0}, {"date": "2017-02-14", "close": 42.64, "volume": 4051461.0}, {"date": "2017-02-15", "close": 42.85, "volume": 3782946.0}, {"date": "2017-02-16", "close": 41.53, "volume": 3808440.0}, {"date": "2017-02-17", "close": 41.97, "volume": 3499183.0}, {"date": "2017-02-21", "close": 41.78, "volume": 4799832.0}, {"date": "2017-02-22", "close": 41.78, "volume": 3575478.0}, {"date": "2017-02-23", "close": 40.91, "volume": 7287471.0}, {"date": "2017-02-24", "close": 42.99, "volume": 7221424.0}, {"date": "2017-02-27", "close": 43.79, "volume": 4466090.0}, {"date": "2017-02-28", "close": 42.62, "volume": 6484859.0}, {"date": "2017-03-01", "close": 41.98, "volume": 4035338.0}, {"date": "2017-03-02", "close": 42.13, "volume": 4940395.0}, {"date": "2017-03-03", "close": 41.34, "volume": 3919871.0}, {"date": "2017-03-06", "close": 39.4, "volume": 4548776.0}, {"date": "2017-03-07", "close": 39.51, "volume": 4967430.0}, {"date": "2017-03-08", "close": 40.51, "volume": 3997301.0}, {"date": "2017-03-09", "close": 39.78, "volume": 3386034.0}, {"date": "2017-03-10", "close": 40.46, "volume": 4043484.0}, {"date": "2017-03-13", "close": 39.81, "volume": 5104710.0}, {"date": "2017-03-14", "close": 39.85, "volume": 3233698.0}, {"date": "2017-03-15", "close": 39.72, "volume": 3886732.0}, {"date": "2017-03-16", "close": 40.49, "volume": 3875558.0}, {"date": "2017-03-17", "close": 40.49, "volume": 11172850.0}, {"date": "2017-03-20", "close": 38.56, "volume": 5529589.0}, {"date": "2017-03-21", "close": 37.64, "volume": 5625029.0}, {"date": "2017-03-22", "close": 37.73, "volume": 3088999.0}, {"date": "2017-03-23", "close": 37.51, "volume": 2924935.0}, {"date": "2017-03-24", "close": 37.41, "volume": 3432100.0}, {"date": "2017-03-27", "close": 37.56, "volume": 2650745.0}, {"date": "2017-03-28", "close": 38.45, "volume": 3022159.0}, {"date": "2017-03-29", "close": 40.19, "volume": 5488738.0}, {"date": "2017-03-30", "close": 40.43, "volume": 2866955.0}, {"date": "2017-03-31", "close": 39.81, "volume": 3946102.0}, {"date": "2017-04-03", "close": 39.15, "volume": 4082166.0}, {"date": "2017-04-04", "close": 37.69, "volume": 5291862.0}, {"date": "2017-04-05", "close": 37.51, "volume": 3518992.0}, {"date": "2017-04-06", "close": 39.59, "volume": 8272122.0}, {"date": "2017-04-07", "close": 39.2, "volume": 3886412.0}, {"date": "2017-04-10", "close": 39.83, "volume": 3422377.0}, {"date": "2017-04-11", "close": 40.23, "volume": 3107087.0}, {"date": "2017-04-12", "close": 40.15, "volume": 4092553.0}, {"date": "2017-04-13", "close": 39.45, "volume": 2905692.0}, {"date": "2017-04-17", "close": 38.91, "volume": 4336220.0}, {"date": "2017-04-18", "close": 38.83, "volume": 2767897.0}, {"date": "2017-04-19", "close": 39.18, "volume": 3695629.0}, {"date": "2017-04-20", "close": 40.76, "volume": 4866439.0}, {"date": "2017-04-21", "close": 40.07, "volume": 2802483.0}, {"date": "2017-04-24", "close": 39.71, "volume": 4334939.0}, {"date": "2017-04-25", "close": 39.38, "volume": 3285024.0}, {"date": "2017-04-26", "close": 39.52, "volume": 3853349.0}, {"date": "2017-04-27", "close": 39.88, "volume": 3067255.0}, {"date": "2017-04-28", "close": 39.03, "volume": 3749314.0}, {"date": "2017-05-01", "close": 38.01, "volume": 3869397.0}, {"date": "2017-05-02", "close": 39.16, "volume": 4250974.0}, {"date": "2017-05-03", "close": 39.92, "volume": 4389170.0}, {"date": "2017-05-04", "close": 39.35, "volume": 3414784.0}, {"date": "2017-05-05", "close": 40.12, "volume": 3787932.0}, {"date": "2017-05-08", "close": 39.29, "volume": 4081182.0}, {"date": "2017-05-09", "close": 39.82, "volume": 4986209.0}, {"date": "2017-05-10", "close": 40.32, "volume": 6823638.0}, {"date": "2017-05-11", "close": 37.16, "volume": 19032020.0}, {"date": "2017-05-12", "close": 36.49, "volume": 9140180.0}, {"date": "2017-05-15", "close": 36.97, "volume": 5717504.0}, {"date": "2017-05-16", "close": 36.82, "volume": 6266823.0}, {"date": "2017-05-17", "close": 37.09, "volume": 5951959.0}, {"date": "2017-05-18", "close": 37.05, "volume": 4234693.0}, {"date": "2017-05-19", "close": 37.44, "volume": 3809568.0}, {"date": "2017-05-22", "close": 38.02, "volume": 3997048.0}, {"date": "2017-05-23", "close": 37.79, "volume": 4305286.0}, {"date": "2017-05-24", "close": 37.93, "volume": 2441424.0}, {"date": "2017-05-25", "close": 38.87, "volume": 5754874.0}, {"date": "2017-05-26", "close": 38.73, "volume": 1982899.0}, {"date": "2017-05-30", "close": 38.79, "volume": 3295734.0}, {"date": "2017-05-31", "close": 38.43, "volume": 4764918.0}, {"date": "2017-06-01", "close": 39.43, "volume": 4342679.0}, {"date": "2017-06-02", "close": 38.98, "volume": 4375347.0}, {"date": "2017-06-05", "close": 37.92, "volume": 5082162.0}, {"date": "2017-06-06", "close": 35.73, "volume": 11121350.0}, {"date": "2017-06-07", "close": 36.15, "volume": 4961115.0}, {"date": "2017-06-08", "close": 35.32, "volume": 8390720.0}, {"date": "2017-06-09", "close": 37.87, "volume": 7612570.0}, {"date": "2017-06-12", "close": 38.1, "volume": 7935889.0}, {"date": "2017-06-13", "close": 38.04, "volume": 3394469.0}, {"date": "2017-06-14", "close": 37.66, "volume": 4525561.0}, {"date": "2017-06-15", "close": 37.28, "volume": 3434205.0}, {"date": "2017-06-16", "close": 37.38, "volume": 4535147.0}, {"date": "2017-06-19", "close": 37.53, "volume": 5628047.0}, {"date": "2017-06-20", "close": 36.03, "volume": 4505385.0}, {"date": "2017-06-21", "close": 35.56, "volume": 4214163.0}, {"date": "2017-06-22", "close": 36.3, "volume": 2243760.0}, {"date": "2017-06-23", "close": 37.03, "volume": 3705925.0}, {"date": "2017-06-26", "close": 37.52, "volume": 3269645.0}, {"date": "2017-06-27", "close": 38.41, "volume": 6531743.0}, {"date": "2017-06-28", "close": 38.43, "volume": 4859183.0}, {"date": "2017-06-29", "close": 37.97, "volume": 3126237.0}, {"date": "2017-06-30", "close": 38.67, "volume": 2439304.0}, {"date": "2017-07-03", "close": 39.59, "volume": 2144955.0}, {"date": "2017-07-05", "close": 39.31, "volume": 2694076.0}, {"date": "2017-07-06", "close": 38.29, "volume": 3243516.0}, {"date": "2017-07-07", "close": 38.24, "volume": 2935351.0}, {"date": "2017-07-10", "close": 36.63, "volume": 5750277.0}, {"date": "2017-07-11", "close": 36.91, "volume": 2433997.0}, {"date": "2017-07-12", "close": 37.15, "volume": 2284641.0}, {"date": "2017-07-13", "close": 38.93, "volume": 4725189.0}, {"date": "2017-07-14", "close": 38.81, "volume": 2883128.0}, {"date": "2017-07-17", "close": 39.87, "volume": 3477399.0}, {"date": "2017-07-18", "close": 39.71, "volume": 3714400.0}, {"date": "2017-07-19", "close": 39.73, "volume": 2588699.0}, {"date": "2017-07-20", "close": 39.99, "volume": 3741013.0}, {"date": "2017-07-21", "close": 40.46, "volume": 2394125.0}, {"date": "2017-07-24", "close": 39.36, "volume": 2707318.0}, {"date": "2017-07-25", "close": 39.97, "volume": 4605274.0}, {"date": "2017-07-26", "close": 40.25, "volume": 2031566.0}, {"date": "2017-07-27", "close": 41.52, "volume": 3530518.0}, {"date": "2017-07-28", "close": 41.24, "volume": 2616646.0}, {"date": "2017-07-31", "close": 41.35, "volume": 2790957.0}, {"date": "2017-08-01", "close": 41.56, "volume": 4040207.0}, {"date": "2017-08-02", "close": 41.09, "volume": 3506506.0}, {"date": "2017-08-03", "close": 42.01, "volume": 6149105.0}, {"date": "2017-08-04", "close": 41.89, "volume": 3362950.0}, {"date": "2017-08-07", "close": 42.72, "volume": 4736852.0}, {"date": "2017-08-08", "close": 42.82, "volume": 5453621.0}, {"date": "2017-08-09", "close": 41.93, "volume": 6449551.0}, {"date": "2017-08-10", "close": 39.5, "volume": 19708700.0}, {"date": "2017-08-11", "close": 38.64, "volume": 7099323.0}, {"date": "2017-08-14", "close": 38.69, "volume": 4239256.0}, {"date": "2017-08-15", "close": 38.13, "volume": 3796453.0}, {"date": "2017-08-16", "close": 37.89, "volume": 3106419.0}, {"date": "2017-08-17", "close": 37.11, "volume": 5662755.0}, {"date": "2017-08-18", "close": 37.28, "volume": 3908929.0}, {"date": "2017-08-21", "close": 37.34, "volume": 2626089.0}, {"date": "2017-08-22", "close": 38.16, "volume": 2487161.0}, {"date": "2017-08-23", "close": 38.28, "volume": 1963954.0}, {"date": "2017-08-24", "close": 38.45, "volume": 3497082.0}, {"date": "2017-08-25", "close": 39.22, "volume": 2792395.0}, {"date": "2017-08-28", "close": 39.55, "volume": 2279558.0}, {"date": "2017-08-29", "close": 39.15, "volume": 2639410.0}, {"date": "2017-08-30", "close": 39.71, "volume": 3720609.0}, {"date": "2017-08-31", "close": 39.78, "volume": 3828023.0}, {"date": "2017-09-01", "close": 40.1, "volume": 2230633.0}, {"date": "2017-09-05", "close": 40.39, "volume": 2443562.0}, {"date": "2017-09-06", "close": 42.37, "volume": 7299782.0}, {"date": "2017-09-07", "close": 42.4, "volume": 3606494.0}, {"date": "2017-09-08", "close": 42.0, "volume": 2947407.0}, {"date": "2017-09-11", "close": 43.38, "volume": 3223731.0}, {"date": "2017-09-12", "close": 43.71, "volume": 3850016.0}, {"date": "2017-09-13", "close": 44.01, "volume": 3905871.0}, {"date": "2017-09-14", "close": 44.43, "volume": 4268262.0}, {"date": "2017-09-15", "close": 45.13, "volume": 5252075.0}, {"date": "2017-09-18", "close": 44.89, "volume": 2905213.0}, {"date": "2017-09-19", "close": 45.38, "volume": 8124965.0}, {"date": "2017-09-20", "close": 45.0, "volume": 3924258.0}, {"date": "2017-09-21", "close": 44.94, "volume": 2575674.0}, {"date": "2017-09-22", "close": 46.07, "volume": 3784632.0}, {"date": "2017-09-25", "close": 46.21, "volume": 2733142.0}, {"date": "2017-09-26", "close": 46.27, "volume": 2793174.0}, {"date": "2017-09-27", "close": 46.34, "volume": 2134575.0}, {"date": "2017-09-28", "close": 45.94, "volume": 2101697.0}, {"date": "2017-09-29", "close": 45.65, "volume": 2395979.0}, {"date": "2017-10-02", "close": 44.62, "volume": 4880044.0}, {"date": "2017-10-03", "close": 44.46, "volume": 2543227.0}, {"date": "2017-10-04", "close": 43.84, "volume": 2929203.0}, {"date": "2017-10-05", "close": 44.27, "volume": 3302873.0}, {"date": "2017-10-06", "close": 43.34, "volume": 3272156.0}, {"date": "2017-10-09", "close": 42.99, "volume": 3861298.0}, {"date": "2017-10-10", "close": 43.26, "volume": 2903304.0}, {"date": "2017-10-11", "close": 43.22, "volume": 2095287.0}, {"date": "2017-10-12", "close": 42.32, "volume": 3843136.0}, {"date": "2017-10-13", "close": 42.14, "volume": 2676631.0}, {"date": "2017-10-16", "close": 42.86, "volume": 3189090.0}, {"date": "2017-10-17", "close": 43.3, "volume": 3068448.0}, {"date": "2017-10-18", "close": 43.63, "volume": 3022475.0}, {"date": "2017-10-19", "close": 43.86, "volume": 1863682.0}, {"date": "2017-10-20", "close": 44.49, "volume": 3561234.0}, {"date": "2017-10-23", "close": 44.16, "volume": 3332874.0}, {"date": "2017-10-24", "close": 43.96, "volume": 3079290.0}, {"date": "2017-10-25", "close": 43.79, "volume": 3097829.0}, {"date": "2017-10-26", "close": 44.64, "volume": 4536255.0}, {"date": "2017-10-27", "close": 42.58, "volume": 6194236.0}, {"date": "2017-10-30", "close": 41.5, "volume": 4064216.0}, {"date": "2017-10-31", "close": 41.76, "volume": 3574428.0}, {"date": "2017-11-01", "close": 41.9, "volume": 2969397.0}, {"date": "2017-11-02", "close": 42.24, "volume": 3325414.0}, {"date": "2017-11-03", "close": 42.03, "volume": 4864169.0}, {"date": "2017-11-06", "close": 42.62, "volume": 3691296.0}, {"date": "2017-11-07", "close": 40.69, "volume": 6730435.0}, {"date": "2017-11-08", "close": 40.79, "volume": 5921257.0}, {"date": "2017-11-09", "close": 41.17, "volume": 24188080.0}, {"date": "2017-11-10", "close": 43.04, "volume": 7090475.0}, {"date": "2017-11-13", "close": 41.18, "volume": 4953475.0}, {"date": "2017-11-14", "close": 42.2, "volume": 3312497.0}, {"date": "2017-11-15", "close": 42.27, "volume": 3491512.0}, {"date": "2017-11-16", "close": 42.25, "volume": 2428859.0}, {"date": "2017-11-17", "close": 43.72, "volume": 4185371.0}, {"date": "2017-11-20", "close": 44.32, "volume": 3198969.0}, {"date": "2017-11-21", "close": 44.21, "volume": 3021466.0}, {"date": "2017-11-22", "close": 44.63, "volume": 2709710.0}, {"date": "2017-11-24", "close": 45.09, "volume": 2063293.0}, {"date": "2017-11-27", "close": 45.21, "volume": 3106264.0}, {"date": "2017-11-28", "close": 46.01, "volume": 3530692.0}, {"date": "2017-11-29", "close": 47.7, "volume": 7164439.0}, {"date": "2017-11-30", "close": 47.97, "volume": 6359385.0}, {"date": "2017-12-01", "close": 48.05, "volume": 4193202.0}, {"date": "2017-12-04", "close": 50.15, "volume": 7144979.0}, {"date": "2017-12-05", "close": 48.26, "volume": 3894918.0}, {"date": "2017-12-06", "close": 48.14, "volume": 3227021.0}, {"date": "2017-12-07", "close": 48.88, "volume": 3989775.0}, {"date": "2017-12-08", "close": 49.78, "volume": 2516535.0}, {"date": "2017-12-11", "close": 50.46, "volume": 2722409.0}, {"date": "2017-12-12", "close": 50.29, "volume": 2726175.0}, {"date": "2017-12-13", "close": 50.72, "volume": 4153178.0}, {"date": "2017-12-14", "close": 49.78, "volume": 3201522.0}, {"date": "2017-12-15", "close": 51.35, "volume": 7513897.0}, {"date": "2017-12-18", "close": 53.28, "volume": 4796885.0}, {"date": "2017-12-19", "close": 52.88, "volume": 2976680.0}, {"date": "2017-12-20", "close": 53.13, "volume": 2166548.0}, {"date": "2017-12-21", "close": 53.47, "volume": 2391514.0}, {"date": "2017-12-22", "close": 53.66, "volume": 2969315.0}, {"date": "2017-12-26", "close": 56.87, "volume": 5794836.0}, {"date": "2017-12-27", "close": 55.29, "volume": 4173549.0}, {"date": "2017-12-28", "close": 54.68, "volume": 3031355.0}, {"date": "2017-12-29", "close": 54.23, "volume": 2676122.0}, {"date": "2018-01-02", "close": 56.35, "volume": 5090466.0}, {"date": "2018-01-03", "close": 55.66, "volume": 3544934.0}, {"date": "2018-01-04", "close": 54.68, "volume": 5124415.0}, {"date": "2018-01-05", "close": 54.36, "volume": 4558664.0}, {"date": "2018-01-08", "close": 56.9, "volume": 11871110.0}, {"date": "2018-01-09", "close": 57.02, "volume": 4737397.0}, {"date": "2018-01-10", "close": 58.84, "volume": 4470251.0}, {"date": "2018-01-11", "close": 61.12, "volume": 4852449.0}, {"date": "2018-01-12", "close": 63.87, "volume": 7456124.0}, {"date": "2018-01-16", "close": 63.4, "volume": 4566299.0}, {"date": "2018-01-17", "close": 64.59, "volume": 3352079.0}, {"date": "2018-01-18", "close": 64.85, "volume": 2847719.0}, {"date": "2018-01-19", "close": 67.54, "volume": 5557532.0}, {"date": "2018-01-22", "close": 68.17, "volume": 2977120.0}, {"date": "2018-01-23", "close": 68.83, "volume": 2329318.0}, {"date": "2018-01-24", "close": 67.7, "volume": 4035961.0}, {"date": "2018-01-25", "close": 66.79, "volume": 2977179.0}, {"date": "2018-01-26", "close": 68.36, "volume": 2043075.0}, {"date": "2018-01-29", "close": 67.95, "volume": 3252222.0}, {"date": "2018-01-30", "close": 65.88, "volume": 4438101.0}, {"date": "2018-01-31", "close": 64.77, "volume": 3654430.0}, {"date": "2018-02-01", "close": 65.09, "volume": 2807529.0}, {"date": "2018-02-02", "close": 63.47, "volume": 4561824.0}, {"date": "2018-02-05", "close": 61.14, "volume": 3854563.0}, {"date": "2018-02-06", "close": 62.75, "volume": 4732232.0}, {"date": "2018-02-07", "close": 62.92, "volume": 3077339.0}, {"date": "2018-02-08", "close": 60.34, "volume": 3845257.0}, {"date": "2018-02-09", "close": 61.47, "volume": 5497995.0}, {"date": "2018-02-12", "close": 61.12, "volume": 3620510.0}, {"date": "2018-02-13", "close": 62.9, "volume": 2195527.0}, {"date": "2018-02-14", "close": 64.57, "volume": 3246947.0}, {"date": "2018-02-15", "close": 65.15, "volume": 2142116.0}, {"date": "2018-02-16", "close": 65.61, "volume": 2347959.0}, {"date": "2018-02-20", "close": 64.37, "volume": 3539694.0}, {"date": "2018-02-21", "close": 63.44, "volume": 3331997.0}, {"date": "2018-02-22", "close": 64.75, "volume": 3145442.0}, {"date": "2018-02-23", "close": 66.47, "volume": 3304431.0}, {"date": "2018-02-26", "close": 67.1, "volume": 3585647.0}, {"date": "2018-02-27", "close": 65.0, "volume": 5615319.0}, {"date": "2018-02-28", "close": 66.09, "volume": 4942660.0}, {"date": "2018-03-01", "close": 62.75, "volume": 11552200.0}, {"date": "2018-03-02", "close": 66.5, "volume": 7079725.0}, {"date": "2018-03-05", "close": 66.09, "volume": 4226362.0}, {"date": "2018-03-06", "close": 66.82, "volume": 3252200.0}, {"date": "2018-03-07", "close": 65.18, "volume": 2757519.0}, {"date": "2018-03-08", "close": 62.19, "volume": 4785909.0}, {"date": "2018-03-09", "close": 62.97, "volume": 4068213.0}, {"date": "2018-03-12", "close": 63.03, "volume": 3083542.0}, {"date": "2018-03-13", "close": 64.11, "volume": 3920779.0}, {"date": "2018-03-14", "close": 62.25, "volume": 2648505.0}, {"date": "2018-03-15", "close": 61.49, "volume": 3805617.0}, {"date": "2018-03-16", "close": 63.13, "volume": 7358129.0}, {"date": "2018-03-19", "close": 63.55, "volume": 3398480.0}, {"date": "2018-03-20", "close": 64.16, "volume": 2681206.0}, {"date": "2018-03-21", "close": 63.74, "volume": 2688709.0}, {"date": "2018-03-22", "close": 63.01, "volume": 2156700.0}, {"date": "2018-03-23", "close": 61.98, "volume": 3687986.0}, {"date": "2018-03-26", "close": 63.77, "volume": 3737682.0}, {"date": "2018-03-27", "close": 62.8, "volume": 3296325.0}, {"date": "2018-03-28", "close": 64.56, "volume": 4153963.0}, {"date": "2018-03-29", "close": 65.51, "volume": 4178300.0}, {"date": "2018-04-02", "close": 62.68, "volume": 5380685.0}, {"date": "2018-04-03", "close": 63.66, "volume": 3165850.0}, {"date": "2018-04-04", "close": 65.51, "volume": 3112212.0}, {"date": "2018-04-05", "close": 66.91, "volume": 2726603.0}, {"date": "2018-04-06", "close": 64.0, "volume": 5605359.0}, {"date": "2018-04-09", "close": 63.43, "volume": 4089287.0}, {"date": "2018-04-10", "close": 63.64, "volume": 3897116.0}, {"date": "2018-04-11", "close": 63.38, "volume": 2532267.0}, {"date": "2018-04-12", "close": 63.06, "volume": 2774533.0}, {"date": "2018-04-13", "close": 61.34, "volume": 3978400.0}, {"date": "2018-04-16", "close": 62.07, "volume": 3922393.0}, {"date": "2018-04-17", "close": 61.77, "volume": 2288115.0}, {"date": "2018-04-18", "close": 61.19, "volume": 4229687.0}, {"date": "2018-04-19", "close": 60.12, "volume": 4766344.0}, {"date": "2018-04-20", "close": 58.38, "volume": 4513361.0}, {"date": "2018-04-23", "close": 59.63, "volume": 2819591.0}, {"date": "2018-04-24", "close": 59.23, "volume": 3339494.0}, {"date": "2018-04-25", "close": 60.0, "volume": 2404187.0}, {"date": "2018-04-26", "close": 60.85, "volume": 2835256.0}, {"date": "2018-04-27", "close": 62.33, "volume": 3434964.0}, {"date": "2018-04-30", "close": 62.12, "volume": 3349403.0}, {"date": "2018-05-01", "close": 61.99, "volume": 3723357.0}, {"date": "2018-05-02", "close": 63.03, "volume": 2782231.0}, {"date": "2018-05-03", "close": 63.19, "volume": 3666140.0}, {"date": "2018-05-04", "close": 63.1, "volume": 2507653.0}, {"date": "2018-05-07", "close": 60.38, "volume": 5370660.0}, {"date": "2018-05-08", "close": 61.01, "volume": 3689233.0}, {"date": "2018-05-09", "close": 61.39, "volume": 3461128.0}, {"date": "2018-05-10", "close": 60.53, "volume": 5293183.0}, {"date": "2018-05-11", "close": 60.23, "volume": 4035823.0}, {"date": "2018-05-14", "close": 61.18, "volume": 2939241.0}, {"date": "2018-05-15", "close": 63.19, "volume": 3411715.0}, {"date": "2018-05-16", "close": 64.42, "volume": 5497487.0}, {"date": "2018-05-17", "close": 63.72, "volume": 3472381.0}, {"date": "2018-05-18", "close": 63.67, "volume": 2737523.0}, {"date": "2018-05-21", "close": 65.47, "volume": 5132877.0}, {"date": "2018-05-22", "close": 60.61, "volume": 21458700.0}, {"date": "2018-05-23", "close": 62.26, "volume": 7355886.0}, {"date": "2018-05-24", "close": 64.51, "volume": 5213736.0}, {"date": "2018-05-25", "close": 65.28, "volume": 4260765.0}, {"date": "2018-05-29", "close": 66.69, "volume": 4987438.0}, {"date": "2018-05-30", "close": 67.91, "volume": 3715343.0}, {"date": "2018-05-31", "close": 66.75, "volume": 3354865.0}, {"date": "2018-06-01", "close": 68.37, "volume": 2722555.0}, {"date": "2018-06-04", "close": 71.56, "volume": 4840266.0}, {"date": "2018-06-05", "close": 74.94, "volume": 6738649.0}, {"date": "2018-06-06", "close": 76.25, "volume": 4688929.0}, {"date": "2018-06-07", "close": 77.82, "volume": 5283115.0}, {"date": "2018-06-08", "close": 77.76, "volume": 4343121.0}, {"date": "2018-06-11", "close": 78.2, "volume": 3064616.0}, {"date": "2018-06-12", "close": 78.32, "volume": 3891292.0}, {"date": "2018-06-13", "close": 75.72, "volume": 5587659.0}, {"date": "2018-06-14", "close": 73.28, "volume": 5931316.0}, {"date": "2018-06-15", "close": 74.0, "volume": 4339167.0}, {"date": "2018-06-18", "close": 74.33, "volume": 3743487.0}, {"date": "2018-06-19", "close": 75.35, "volume": 4246250.0}, {"date": "2018-06-20", "close": 76.46, "volume": 2487785.0}, {"date": "2018-06-21", "close": 77.33, "volume": 2594679.0}, {"date": "2018-06-22", "close": 73.84, "volume": 3829683.0}, {"date": "2018-06-25", "close": 72.93, "volume": 3147500.0}, {"date": "2018-06-26", "close": 74.32, "volume": 2595995.0}, {"date": "2018-06-27", "close": 73.75, "volume": 2392220.0}, {"date": "2018-06-28", "close": 73.71, "volume": 2549801.0}, {"date": "2018-06-29", "close": 72.9, "volume": 2712754.0}, {"date": "2018-07-02", "close": 71.33, "volume": 3346006.0}, {"date": "2018-07-03", "close": 72.2, "volume": 1280440.0}, {"date": "2018-07-05", "close": 72.06, "volume": 1832492.0}, {"date": "2018-07-06", "close": 71.38, "volume": 1813365.0}, {"date": "2018-07-09", "close": 71.06, "volume": 2612471.0}, {"date": "2018-07-10", "close": 71.22, "volume": 1704429.0}, {"date": "2018-07-11", "close": 70.2, "volume": 1944586.0}, {"date": "2018-07-12", "close": 69.38, "volume": 3692090.0}, {"date": "2018-07-13", "close": 69.13, "volume": 2708440.0}, {"date": "2018-07-16", "close": 70.65, "volume": 3471349.0}, {"date": "2018-07-17", "close": 70.93, "volume": 2601718.0}, {"date": "2018-07-18", "close": 72.33, "volume": 2440471.0}, {"date": "2018-07-19", "close": 74.43, "volume": 4989747.0}, {"date": "2018-07-20", "close": 73.65, "volume": 2621376.0}, {"date": "2018-07-23", "close": 74.01, "volume": 1878037.0}, {"date": "2018-07-24", "close": 72.84, "volume": 1630092.0}, {"date": "2018-07-25", "close": 73.87, "volume": 1415929.0}, {"date": "2018-07-26", "close": 73.64, "volume": 1632337.0}, {"date": "2018-07-27", "close": 72.52, "volume": 1756388.0}, {"date": "2018-07-30", "close": 73.74, "volume": 1525272.0}, {"date": "2018-07-31", "close": 73.87, "volume": 1758041.0}, {"date": "2018-08-01", "close": 70.47, "volume": 2751046.0}, {"date": "2018-08-02", "close": 71.89, "volume": 2977068.0}, {"date": "2018-08-03", "close": 72.31, "volume": 1631894.0}, {"date": "2018-08-06", "close": 72.52, "volume": 2555983.0}, {"date": "2018-08-07", "close": 73.1, "volume": 1694973.0}, {"date": "2018-08-08", "close": 74.42, "volume": 2239090.0}, {"date": "2018-08-09", "close": 75.11, "volume": 1746553.0}, {"date": "2018-08-10", "close": 75.66, "volume": 2672983.0}, {"date": "2018-08-13", "close": 76.42, "volume": 3457581.0}, {"date": "2018-08-14", "close": 78.93, "volume": 4377827.0}, {"date": "2018-08-15", "close": 74.39, "volume": 5484431.0}, {"date": "2018-08-16", "close": 74.75, "volume": 3433830.0}, {"date": "2018-08-17", "close": 76.44, "volume": 2958084.0}, {"date": "2018-08-20", "close": 78.85, "volume": 5606157.0}, {"date": "2018-08-21", "close": 80.2, "volume": 12001150.0}, {"date": "2018-08-22", "close": 79.04, "volume": 4904155.0}, {"date": "2018-08-23", "close": 80.7, "volume": 3138819.0}, {"date": "2018-08-24", "close": 80.86, "volume": 3068222.0}, {"date": "2018-08-27", "close": 78.85, "volume": 2816194.0}, {"date": "2018-08-28", "close": 78.87, "volume": 2212731.0}, {"date": "2018-08-29", "close": 77.34, "volume": 2683856.0}, {"date": "2018-08-30", "close": 78.28, "volume": 2599351.0}, {"date": "2018-08-31", "close": 79.11, "volume": 1897340.0}, {"date": "2018-09-04", "close": 82.05, "volume": 3572565.0}, {"date": "2018-09-05", "close": 81.08, "volume": 4162313.0}, {"date": "2018-09-06", "close": 81.06, "volume": 2968754.0}, {"date": "2018-09-07", "close": 80.25, "volume": 2632381.0}, {"date": "2018-09-10", "close": 81.01, "volume": 1976489.0}, {"date": "2018-09-11", "close": 80.63, "volume": 2013719.0}, {"date": "2018-09-12", "close": 81.4, "volume": 2661361.0}, {"date": "2018-09-13", "close": 80.03, "volume": 2506236.0}, {"date": "2018-09-14", "close": 80.84, "volume": 2189139.0}, {"date": "2018-09-17", "close": 79.26, "volume": 2058610.0}, {"date": "2018-09-18", "close": 79.6, "volume": 2323881.0}, {"date": "2018-09-19", "close": 79.52, "volume": 2005569.0}, {"date": "2018-09-20", "close": 76.95, "volume": 3877926.0}, {"date": "2018-09-21", "close": 75.88, "volume": 3783615.0}, {"date": "2018-09-24", "close": 74.65, "volume": 2763187.0}, {"date": "2018-09-25", "close": 74.41, "volume": 3388597.0}, {"date": "2018-09-26", "close": 75.6, "volume": 3077248.0}, {"date": "2018-09-27", "close": 74.73, "volume": 2130064.0}, {"date": "2018-09-28", "close": 74.55, "volume": 2071505.0}, {"date": "2018-10-01", "close": 76.05, "volume": 2826369.0}, {"date": "2018-10-02", "close": 73.07, "volume": 3361237.0}, {"date": "2018-10-03", "close": 72.85, "volume": 3421734.0}, {"date": "2018-10-04", "close": 71.88, "volume": 3703233.0}, {"date": "2018-10-05", "close": 72.23, "volume": 2591511.0}, {"date": "2018-10-08", "close": 71.92, "volume": 2012176.0}, {"date": "2018-10-09", "close": 70.94, "volume": 2216065.0}, {"date": "2018-10-10", "close": 71.73, "volume": 4831092.0}, {"date": "2018-10-11", "close": 70.82, "volume": 3754921.0}, {"date": "2018-10-12", "close": 72.65, "volume": 3610100.0}, {"date": "2018-10-15", "close": 71.51, "volume": 1982140.0}, {"date": "2018-10-16", "close": 73.4, "volume": 2155970.0}, {"date": "2018-10-17", "close": 70.84, "volume": 2897307.0}, {"date": "2018-10-18", "close": 71.45, "volume": 2567558.0}, {"date": "2018-10-19", "close": 71.26, "volume": 3318906.0}, {"date": "2018-10-22", "close": 73.02, "volume": 3011698.0}, {"date": "2018-10-23", "close": 73.31, "volume": 3071139.0}, {"date": "2018-10-24", "close": 72.21, "volume": 3230424.0}, {"date": "2018-10-25", "close": 73.93, "volume": 2939075.0}, {"date": "2018-10-26", "close": 73.78, "volume": 2624315.0}, {"date": "2018-10-29", "close": 75.94, "volume": 3765517.0}, {"date": "2018-10-30", "close": 78.42, "volume": 4320257.0}, {"date": "2018-10-31", "close": 75.73, "volume": 6366379.0}, {"date": "2018-11-01", "close": 75.62, "volume": 3742361.0}, {"date": "2018-11-02", "close": 76.9, "volume": 4761991.0}, {"date": "2018-11-05", "close": 79.2, "volume": 2848504.0}, {"date": "2018-11-06", "close": 80.24, "volume": 2851177.0}, {"date": "2018-11-07", "close": 80.83, "volume": 3493935.0}, {"date": "2018-11-08", "close": 81.95, "volume": 2980239.0}, {"date": "2018-11-09", "close": 81.97, "volume": 2213893.0}, {"date": "2018-11-12", "close": 80.75, "volume": 3308697.0}, {"date": "2018-11-13", "close": 80.15, "volume": 3824943.0}, {"date": "2018-11-14", "close": 75.8, "volume": 5834448.0}, {"date": "2018-11-15", "close": 73.22, "volume": 4980302.0}, {"date": "2018-11-16", "close": 72.49, "volume": 6850887.0}, {"date": "2018-11-19", "close": 71.0, "volume": 5170777.0}, {"date": "2018-11-20", "close": 64.45, "volume": 10429260.0}, {"date": "2018-11-21", "close": 66.3, "volume": 4941334.0}, {"date": "2018-11-23", "close": 63.83, "volume": 3920811.0}, {"date": "2018-11-26", "close": 65.67, "volume": 5345229.0}, {"date": "2018-11-27", "close": 68.12, "volume": 4556099.0}, {"date": "2018-11-28", "close": 69.14, "volume": 4157342.0}, {"date": "2018-11-29", "close": 67.1, "volume": 6731094.0}, {"date": "2018-11-30", "close": 67.17, "volume": 3811219.0}, {"date": "2018-12-03", "close": 68.02, "volume": 3925519.0}, {"date": "2018-12-04", "close": 64.9, "volume": 3819196.0}, {"date": "2018-12-06", "close": 65.63, "volume": 3092769.0}, {"date": "2018-12-07", "close": 62.48, "volume": 3345216.0}, {"date": "2018-12-10", "close": 63.83, "volume": 3509625.0}, {"date": "2018-12-11", "close": 62.95, "volume": 2183382.0}, {"date": "2018-12-12", "close": 64.01, "volume": 2611282.0}, {"date": "2018-12-13", "close": 61.18, "volume": 3384759.0}, {"date": "2018-12-14", "close": 61.24, "volume": 3493764.0}, {"date": "2018-12-17", "close": 60.92, "volume": 4102103.0}, {"date": "2018-12-18", "close": 62.41, "volume": 3759672.0}, {"date": "2018-12-19", "close": 61.66, "volume": 4796148.0}, {"date": "2018-12-20", "close": 59.97, "volume": 3197077.0}, {"date": "2018-12-21", "close": 59.4, "volume": 7087600.0}, {"date": "2018-12-24", "close": 59.79, "volume": 1560352.0}, {"date": "2018-12-26", "close": 65.92, "volume": 5483651.0}, {"date": "2018-12-27", "close": 64.82, "volume": 4458393.0}, {"date": "2018-12-28", "close": 65.06, "volume": 2694348.0}, {"date": "2018-12-31", "close": 66.34, "volume": 2760400.0}, {"date": "2019-01-02", "close": 67.8, "volume": 6312799.0}, {"date": "2019-01-03", "close": 66.37, "volume": 3881292.0}, {"date": "2019-01-04", "close": 66.41, "volume": 3749563.0}, {"date": "2019-01-07", "close": 68.01, "volume": 3577095.0}, {"date": "2019-01-08", "close": 69.18, "volume": 3271820.0}, {"date": "2019-01-09", "close": 69.9, "volume": 4238261.0}, {"date": "2019-01-10", "close": 66.54, "volume": 11163130.0}, {"date": "2019-01-11", "close": 67.27, "volume": 3424990.0}, {"date": "2019-01-14", "close": 66.64, "volume": 2796493.0}, {"date": "2019-01-15", "close": 67.26, "volume": 2085637.0}, {"date": "2019-01-16", "close": 67.46, "volume": 2602671.0}, {"date": "2019-01-17", "close": 68.84, "volume": 2262967.0}, {"date": "2019-01-18", "close": 69.95, "volume": 2596043.0}, {"date": "2019-01-22", "close": 69.3, "volume": 5502204.0}, {"date": "2019-01-23", "close": 69.49, "volume": 2377089.0}, {"date": "2019-01-24", "close": 68.34, "volume": 2543322.0}, {"date": "2019-01-25", "close": 70.7, "volume": 2277927.0}, {"date": "2019-01-28", "close": 69.43, "volume": 2214887.0}, {"date": "2019-01-29", "close": 69.56, "volume": 2178666.0}, {"date": "2019-01-30", "close": 69.1, "volume": 2332162.0}, {"date": "2019-01-31", "close": 68.69, "volume": 3370268.0}, {"date": "2019-02-01", "close": 66.69, "volume": 3837912.0}, {"date": "2019-02-04", "close": 67.1, "volume": 3350907.0}, {"date": "2019-02-05", "close": 68.13, "volume": 2802685.0}, {"date": "2019-02-06", "close": 66.82, "volume": 2082833.0}, {"date": "2019-02-07", "close": 66.54, "volume": 2954298.0}, {"date": "2019-02-08", "close": 64.86, "volume": 3825605.0}, {"date": "2019-02-11", "close": 64.37, "volume": 4050182.0}, {"date": "2019-02-12", "close": 66.12, "volume": 3319517.0}, {"date": "2019-02-13", "close": 66.51, "volume": 2586323.0}, {"date": "2019-02-14", "close": 66.03, "volume": 2886052.0}, {"date": "2019-02-15", "close": 65.93, "volume": 2543931.0}, {"date": "2019-02-19", "close": 66.24, "volume": 3090911.0}, {"date": "2019-02-20", "close": 65.45, "volume": 1978737.0}, {"date": "2019-02-21", "close": 65.22, "volume": 1831846.0}, {"date": "2019-02-22", "close": 64.37, "volume": 2986661.0}, {"date": "2019-02-25", "close": 65.86, "volume": 5273626.0}, {"date": "2019-02-26", "close": 66.23, "volume": 3183179.0}, {"date": "2019-02-27", "close": 67.85, "volume": 4112092.0}, {"date": "2019-02-28", "close": 67.53, "volume": 5088608.0}, {"date": "2019-03-01", "close": 68.1, "volume": 3590809.0}, {"date": "2019-03-04", "close": 66.47, "volume": 5451319.0}, {"date": "2019-03-05", "close": 71.33, "volume": 11068340.0}, {"date": "2019-03-06", "close": 70.02, "volume": 4162000.0}, {"date": "2019-03-07", "close": 68.97, "volume": 3318551.0}, {"date": "2019-03-08", "close": 67.77, "volume": 3421223.0}, {"date": "2019-03-11", "close": 69.55, "volume": 2580719.0}, {"date": "2019-03-12", "close": 69.7, "volume": 2657126.0}, {"date": "2019-03-13", "close": 68.59, "volume": 3536426.0}, {"date": "2019-03-14", "close": 68.47, "volume": 2499103.0}, {"date": "2019-03-15", "close": 67.98, "volume": 4676292.0}, {"date": "2019-03-18", "close": 69.11, "volume": 2262100.0}, {"date": "2019-03-19", "close": 69.11, "volume": 2587028.0}, {"date": "2019-03-20", "close": 68.07, "volume": 1765248.0}, {"date": "2019-03-21", "close": 68.42, "volume": 2846945.0}, {"date": "2019-03-22", "close": 67.03, "volume": 2512580.0}, {"date": "2019-03-25", "close": 68.73, "volume": 2770248.0}, {"date": "2019-03-26", "close": 68.9, "volume": 2432228.0}, {"date": "2019-03-27", "close": 69.94, "volume": 2902420.0}, {"date": "2019-03-28", "close": 69.06, "volume": 3091168.0}, {"date": "2019-03-29", "close": 68.77, "volume": 2669104.0}, {"date": "2019-04-01", "close": 70.21, "volume": 2437953.0}, {"date": "2019-04-02", "close": 70.87, "volume": 2217000.0}, {"date": "2019-04-03", "close": 71.01, "volume": 2025887.0}, {"date": "2019-04-04", "close": 73.46, "volume": 2496438.0}, {"date": "2019-04-05", "close": 72.0, "volume": 2856713.0}, {"date": "2019-04-08", "close": 72.81, "volume": 2541753.0}, {"date": "2019-04-09", "close": 72.45, "volume": 1907970.0}, {"date": "2019-04-10", "close": 71.51, "volume": 3229392.0}, {"date": "2019-04-11", "close": 70.16, "volume": 2408345.0}, {"date": "2019-04-12", "close": 69.73, "volume": 2214036.0}, {"date": "2019-04-15", "close": 69.91, "volume": 2003025.0}, {"date": "2019-04-16", "close": 70.48, "volume": 2418999.0}, {"date": "2019-04-17", "close": 69.83, "volume": 2461114.0}, {"date": "2019-04-18", "close": 70.37, "volume": 2044384.0}, {"date": "2019-04-22", "close": 67.45, "volume": 5095606.0}, {"date": "2019-04-23", "close": 75.48, "volume": 16020560.0}, {"date": "2019-04-24", "close": 73.28, "volume": 5292098.0}, {"date": "2019-04-25", "close": 71.62, "volume": 4283410.0}, {"date": "2019-04-26", "close": 72.41, "volume": 3367469.0}, {"date": "2019-04-29", "close": 72.42, "volume": 2592455.0}, {"date": "2019-04-30", "close": 71.1, "volume": 3874147.0}, {"date": "2019-05-01", "close": 69.76, "volume": 2794074.0}, {"date": "2019-05-02", "close": 70.14, "volume": 3280759.0}, {"date": "2019-05-03", "close": 69.19, "volume": 2625733.0}, {"date": "2019-05-06", "close": 68.9, "volume": 2120258.0}, {"date": "2019-05-07", "close": 67.53, "volume": 3617074.0}, {"date": "2019-05-08", "close": 68.54, "volume": 2771996.0}, {"date": "2019-05-09", "close": 68.37, "volume": 3510214.0}, {"date": "2019-05-10", "close": 67.06, "volume": 2241726.0}, {"date": "2019-05-13", "close": 64.4, "volume": 5032985.0}, {"date": "2019-05-14", "close": 65.5, "volume": 4798339.0}, {"date": "2019-05-15", "close": 64.22, "volume": 5818354.0}, {"date": "2019-05-16", "close": 63.77, "volume": 4011665.0}, {"date": "2019-05-17", "close": 63.6, "volume": 2947235.0}, {"date": "2019-05-20", "close": 62.91, "volume": 5055171.0}, {"date": "2019-05-21", "close": 55.15, "volume": 25969610.0}, {"date": "2019-05-22", "close": 53.44, "volume": 11349470.0}, {"date": "2019-05-23", "close": 51.15, "volume": 10659670.0}, {"date": "2019-05-24", "close": 51.12, "volume": 5670630.0}, {"date": "2019-05-28", "close": 51.11, "volume": 6581676.0}, {"date": "2019-05-29", "close": 50.51, "volume": 5557732.0}, {"date": "2019-05-30", "close": 50.28, "volume": 4818904.0}, {"date": "2019-05-31", "close": 49.32, "volume": 4498026.0}, {"date": "2019-06-03", "close": 50.28, "volume": 4821209.0}, {"date": "2019-06-04", "close": 50.39, "volume": 5946363.0}, {"date": "2019-06-05", "close": 48.9, "volume": 7250933.0}, {"date": "2019-06-06", "close": 47.97, "volume": 6105928.0}, {"date": "2019-06-07", "close": 48.18, "volume": 4027926.0}, {"date": "2019-06-10", "close": 48.8, "volume": 5959406.0}, {"date": "2019-06-11", "close": 47.95, "volume": 3241559.0}, {"date": "2019-06-12", "close": 47.97, "volume": 3734390.0}, {"date": "2019-06-13", "close": 48.73, "volume": 3636094.0}, {"date": "2019-06-14", "close": 47.77, "volume": 3982568.0}, {"date": "2019-06-17", "close": 47.47, "volume": 3206364.0}, {"date": "2019-06-18", "close": 47.42, "volume": 3907502.0}, {"date": "2019-06-19", "close": 46.89, "volume": 5083038.0}, {"date": "2019-06-20", "close": 46.88, "volume": 4022615.0}, {"date": "2019-06-21", "close": 47.51, "volume": 5949608.0}, {"date": "2019-06-24", "close": 45.98, "volume": 5295870.0}, {"date": "2019-06-25", "close": 46.01, "volume": 5352439.0}, {"date": "2019-06-26", "close": 46.46, "volume": 5165964.0}, {"date": "2019-06-27", "close": 46.82, "volume": 4289377.0}, {"date": "2019-06-28", "close": 47.55, "volume": 5832643.0}, {"date": "2019-07-01", "close": 47.85, "volume": 5616565.0}, {"date": "2019-07-02", "close": 47.11, "volume": 3435728.0}, {"date": "2019-07-03", "close": 47.52, "volume": 2159599.0}, {"date": "2019-07-05", "close": 48.28, "volume": 2853146.0}, {"date": "2019-07-08", "close": 48.27, "volume": 3656514.0}, {"date": "2019-07-09", "close": 47.75, "volume": 3375311.0}, {"date": "2019-07-10", "close": 47.16, "volume": 3214575.0}, {"date": "2019-07-11", "close": 48.12, "volume": 3180490.0}, {"date": "2019-07-12", "close": 48.71, "volume": 2858957.0}, {"date": "2019-07-15", "close": 49.26, "volume": 2839843.0}, {"date": "2019-07-16", "close": 49.84, "volume": 2390146.0}, {"date": "2019-07-17", "close": 48.6, "volume": 2722179.0}, {"date": "2019-07-18", "close": 48.57, "volume": 2593094.0}, {"date": "2019-07-19", "close": 49.33, "volume": 2657516.0}, {"date": "2019-07-22", "close": 49.65, "volume": 3525645.0}, {"date": "2019-07-23", "close": 50.72, "volume": 4610029.0}, {"date": "2019-07-24", "close": 51.62, "volume": 3117136.0}, {"date": "2019-07-25", "close": 51.1, "volume": 2985077.0}, {"date": "2019-07-26", "close": 52.3, "volume": 2988474.0}, {"date": "2019-07-29", "close": 53.46, "volume": 4759282.0}, {"date": "2019-07-30", "close": 53.3, "volume": 3414383.0}, {"date": "2019-07-31", "close": 53.86, "volume": 5720340.0}, {"date": "2019-08-01", "close": 49.65, "volume": 5908907.0}, {"date": "2019-08-02", "close": 50.18, "volume": 4163499.0}, {"date": "2019-08-05", "close": 49.45, "volume": 3679376.0}, {"date": "2019-08-06", "close": 50.47, "volume": 2835698.0}, {"date": "2019-08-07", "close": 50.56, "volume": 3557110.0}, {"date": "2019-08-08", "close": 50.15, "volume": 4356667.0}, {"date": "2019-08-09", "close": 49.06, "volume": 3303224.0}, {"date": "2019-08-12", "close": 49.23, "volume": 3959865.0}, {"date": "2019-08-13", "close": 50.67, "volume": 5697885.0}, {"date": "2019-08-14", "close": 45.11, "volume": 10258110.0}, {"date": "2019-08-15", "close": 44.27, "volume": 6601361.0}, {"date": "2019-08-16", "close": 45.51, "volume": 3864625.0}, {"date": "2019-08-19", "close": 48.2, "volume": 6038734.0}, {"date": "2019-08-20", "close": 44.88, "volume": 14909460.0}, {"date": "2019-08-21", "close": 47.06, "volume": 7291108.0}, {"date": "2019-08-22", "close": 47.33, "volume": 4251505.0}, {"date": "2019-08-23", "close": 45.18, "volume": 5550450.0}, {"date": "2019-08-26", "close": 45.35, "volume": 3685335.0}, {"date": "2019-08-27", "close": 44.75, "volume": 2884461.0}, {"date": "2019-08-28", "close": 46.25, "volume": 3085110.0}, {"date": "2019-08-29", "close": 47.21, "volume": 3429168.0}, {"date": "2019-08-30", "close": 47.26, "volume": 2514819.0}, {"date": "2019-09-03", "close": 46.22, "volume": 3201597.0}, {"date": "2019-09-04", "close": 47.09, "volume": 3274570.0}, {"date": "2019-09-05", "close": 48.25, "volume": 4824505.0}, {"date": "2019-09-06", "close": 48.56, "volume": 3235403.0}, {"date": "2019-09-09", "close": 51.73, "volume": 6975600.0}, {"date": "2019-09-10", "close": 51.1, "volume": 4713179.0}, {"date": "2019-09-11", "close": 52.33, "volume": 3932564.0}, {"date": "2019-09-12", "close": 52.36, "volume": 4118677.0}, {"date": "2019-09-13", "close": 52.7, "volume": 2927516.0}, {"date": "2019-09-16", "close": 53.13, "volume": 2867283.0}, {"date": "2019-09-17", "close": 50.81, "volume": 4513501.0}, {"date": "2019-09-18", "close": 50.09, "volume": 2790075.0}, {"date": "2019-09-19", "close": 48.8, "volume": 2846807.0}, {"date": "2019-09-20", "close": 49.02, "volume": 3497155.0}, {"date": "2019-09-23", "close": 49.03, "volume": 2274602.0}, {"date": "2019-09-24", "close": 49.18, "volume": 2363932.0}, {"date": "2019-09-25", "close": 49.78, "volume": 1776895.0}, {"date": "2019-09-26", "close": 49.17, "volume": 1750195.0}, {"date": "2019-09-27", "close": 49.64, "volume": 1994180.0}, {"date": "2019-09-30", "close": 49.66, "volume": 2253785.0}, {"date": "2019-10-01", "close": 49.0, "volume": 3171924.0}, {"date": "2019-10-02", "close": 46.18, "volume": 5353271.0}, {"date": "2019-10-03", "close": 46.57, "volume": 4040804.0}, {"date": "2019-10-04", "close": 47.18, "volume": 2493839.0}, {"date": "2019-10-07", "close": 48.36, "volume": 3692457.0}, {"date": "2019-10-08", "close": 48.4, "volume": 2925122.0}, {"date": "2019-10-09", "close": 49.41, "volume": 3028425.0}, {"date": "2019-10-10", "close": 50.8, "volume": 4445517.0}, {"date": "2019-10-11", "close": 51.46, "volume": 3088419.0}, {"date": "2019-10-14", "close": 50.73, "volume": 2325319.0}, {"date": "2019-10-15", "close": 51.45, "volume": 2225364.0}, {"date": "2019-10-16", "close": 51.02, "volume": 2184944.0}, {"date": "2019-10-17", "close": 51.06, "volume": 2562544.0}, {"date": "2019-10-18", "close": 50.6, "volume": 2658134.0}, {"date": "2019-10-21", "close": 51.23, "volume": 2231024.0}, {"date": "2019-10-22", "close": 52.94, "volume": 2307770.0}, {"date": "2019-10-23", "close": 53.26, "volume": 2560441.0}, {"date": "2019-10-24", "close": 52.32, "volume": 1644138.0}, {"date": "2019-10-25", "close": 53.96, "volume": 2336771.0}, {"date": "2019-10-28", "close": 53.71, "volume": 2119840.0}, {"date": "2019-10-29", "close": 53.91, "volume": 2422608.0}, {"date": "2019-10-30", "close": 51.62, "volume": 3623358.0}, {"date": "2019-10-31", "close": 51.26, "volume": 3090974.0}, {"date": "2019-11-01", "close": 52.09, "volume": 3106266.0}, {"date": "2019-11-04", "close": 54.09, "volume": 4838706.0}, {"date": "2019-11-05", "close": 55.3, "volume": 2920923.0}, {"date": "2019-11-06", "close": 54.39, "volume": 3193345.0}, {"date": "2019-11-07", "close": 56.74, "volume": 4944077.0}, {"date": "2019-11-08", "close": 57.04, "volume": 3942890.0}, {"date": "2019-11-11", "close": 57.01, "volume": 3282701.0}, {"date": "2019-11-12", "close": 56.45, "volume": 4047383.0}, {"date": "2019-11-13", "close": 56.69, "volume": 2198288.0}, {"date": "2019-11-14", "close": 57.55, "volume": 4154137.0}, {"date": "2019-11-15", "close": 59.08, "volume": 3589079.0}, {"date": "2019-11-18", "close": 58.4, "volume": 6093744.0}, {"date": "2019-11-19", "close": 47.02, "volume": 27113080.0}, {"date": "2019-11-20", "close": 47.22, "volume": 8098326.0}, {"date": "2019-11-21", "close": 47.09, "volume": 4896635.0}, {"date": "2019-11-22", "close": 47.0, "volume": 4406143.0}, {"date": "2019-11-25", "close": 48.4, "volume": 5772010.0}, {"date": "2019-11-26", "close": 48.05, "volume": 3930191.0}, {"date": "2019-11-27", "close": 48.32, "volume": 3215970.0}, {"date": "2019-11-29", "close": 47.01, "volume": 3299644.0}, {"date": "2019-12-02", "close": 46.82, "volume": 4271876.0}, {"date": "2019-12-03", "close": 45.94, "volume": 3969675.0}, {"date": "2019-12-04", "close": 46.25, "volume": 3552967.0}, {"date": "2019-12-05", "close": 47.08, "volume": 3386792.0}, {"date": "2019-12-06", "close": 47.15, "volume": 3785483.0}, {"date": "2019-12-09", "close": 48.71, "volume": 4681915.0}, {"date": "2019-12-10", "close": 48.04, "volume": 3232723.0}, {"date": "2019-12-11", "close": 47.7, "volume": 3240684.0}, {"date": "2019-12-12", "close": 49.12, "volume": 3892653.0}, {"date": "2019-12-13", "close": 48.28, "volume": 2858555.0}, {"date": "2019-12-16", "close": 49.79, "volume": 3700249.0}, {"date": "2019-12-17", "close": 50.46, "volume": 3367204.0}, {"date": "2019-12-18", "close": 50.86, "volume": 3163623.0}, {"date": "2019-12-19", "close": 50.48, "volume": 2606440.0}, {"date": "2019-12-20", "close": 50.57, "volume": 5363415.0}, {"date": "2019-12-23", "close": 50.77, "volume": 2101726.0}, {"date": "2019-12-24", "close": 50.79, "volume": 874281.0}, {"date": "2019-12-26", "close": 51.19, "volume": 2355426.0}, {"date": "2019-12-27", "close": 50.94, "volume": 2059978.0}, {"date": "2019-12-30", "close": 50.62, "volume": 1870264.0}, {"date": "2019-12-31", "close": 50.95, "volume": 2386493.0}, {"date": "2020-01-02", "close": 49.11, "volume": 4923737.0}, {"date": "2020-01-03", "close": 49.19, "volume": 3174837.0}, {"date": "2020-01-06", "close": 50.06, "volume": 4622590.0}, {"date": "2020-01-07", "close": 50.17, "volume": 3154572.0}, {"date": "2020-01-08", "close": 49.38, "volume": 3723918.0}, {"date": "2020-01-09", "close": 46.15, "volume": 19186770.0}, {"date": "2020-01-10", "close": 46.36, "volume": 5241905.0}, {"date": "2020-01-13", "close": 46.31, "volume": 3166023.0}, {"date": "2020-01-14", "close": 46.53, "volume": 2578017.0}, {"date": "2020-01-15", "close": 46.72, "volume": 2601492.0}, {"date": "2020-01-16", "close": 47.03, "volume": 2341233.0}, {"date": "2020-01-17", "close": 47.0, "volume": 2060628.0}, {"date": "2020-01-21", "close": 46.13, "volume": 2852115.0}, {"date": "2020-01-22", "close": 46.37, "volume": 1754635.0}, {"date": "2020-01-23", "close": 46.22, "volume": 2021870.0}, {"date": "2020-01-24", "close": 45.49, "volume": 1925408.0}, {"date": "2020-01-27", "close": 44.68, "volume": 2115410.0}, {"date": "2020-01-28", "close": 45.08, "volume": 1947310.0}, {"date": "2020-01-29", "close": 44.85, "volume": 1660064.0}, {"date": "2020-01-30", "close": 44.56, "volume": 2424492.0}, {"date": "2020-01-31", "close": 42.75, "volume": 3974697.0}, {"date": "2020-02-03", "close": 42.88, "volume": 2456329.0}, {"date": "2020-02-04", "close": 43.22, "volume": 2943120.0}, {"date": "2020-02-05", "close": 46.07, "volume": 4034019.0}, {"date": "2020-02-06", "close": 44.95, "volume": 2573278.0}, {"date": "2020-02-07", "close": 43.8, "volume": 2845741.0}, {"date": "2020-02-10", "close": 44.09, "volume": 2194074.0}, {"date": "2020-02-11", "close": 44.44, "volume": 2816454.0}, {"date": "2020-02-12", "close": 45.36, "volume": 3254024.0}, {"date": "2020-02-13", "close": 44.64, "volume": 2574779.0}, {"date": "2020-02-14", "close": 44.47, "volume": 2218901.0}, {"date": "2020-02-18", "close": 43.83, "volume": 3328448.0}, {"date": "2020-02-19", "close": 44.0, "volume": 2975037.0}, {"date": "2020-02-20", "close": 44.77, "volume": 3062340.0}, {"date": "2020-02-21", "close": 44.55, "volume": 2448502.0}, {"date": "2020-02-24", "close": 43.13, "volume": 2766581.0}, {"date": "2020-02-25", "close": 41.1, "volume": 3623610.0}, {"date": "2020-02-26", "close": 40.02, "volume": 4236385.0}, {"date": "2020-02-27", "close": 38.92, "volume": 5744543.0}, {"date": "2020-02-28", "close": 39.15, "volume": 4627759.0}, {"date": "2020-03-02", "close": 38.44, "volume": 5781682.0}, {"date": "2020-03-03", "close": 37.43, "volume": 11105300.0}, {"date": "2020-03-04", "close": 36.52, "volume": 5865510.0}, {"date": "2020-03-05", "close": 34.14, "volume": 6754313.0}, {"date": "2020-03-06", "close": 34.65, "volume": 6341832.0}, {"date": "2020-03-09", "close": 32.5, "volume": 5365604.0}, {"date": "2020-03-10", "close": 31.61, "volume": 7072555.0}, {"date": "2020-03-11", "close": 28.45, "volume": 7443047.0}, {"date": "2020-03-12", "close": 23.01, "volume": 7803304.0}, {"date": "2020-03-13", "close": 24.79, "volume": 9208541.0}, {"date": "2020-03-16", "close": 19.71, "volume": 7129182.0}, {"date": "2020-03-17", "close": 17.0, "volume": 11065660.0}, {"date": "2020-03-18", "close": 15.59, "volume": 7246830.0}, {"date": "2020-03-19", "close": 17.18, "volume": 8203169.0}, {"date": "2020-03-20", "close": 15.85, "volume": 8900854.0}, {"date": "2020-03-23", "close": 13.09, "volume": 14523900.0}, {"date": "2020-03-24", "close": 16.63, "volume": 12213210.0}, {"date": "2020-03-25", "close": 17.7, "volume": 11926890.0}, {"date": "2020-03-26", "close": 17.96, "volume": 7979324.0}, {"date": "2020-03-27", "close": 17.55, "volume": 8296121.0}, {"date": "2020-03-30", "close": 16.03, "volume": 6602786.0}, {"date": "2020-03-31", "close": 14.59, "volume": 8790069.0}, {"date": "2020-04-01", "close": 12.94, "volume": 9759811.0}, {"date": "2020-04-02", "close": 11.71, "volume": 10388460.0}, {"date": "2020-04-03", "close": 11.51, "volume": 9657466.0}, {"date": "2020-04-06", "close": 14.15, "volume": 14233660.0}, {"date": "2020-04-07", "close": 17.01, "volume": 23043530.0}, {"date": "2020-04-08", "close": 17.52, "volume": 14489340.0}, {"date": "2020-04-09", "close": 19.91, "volume": 16693610.0}, {"date": "2020-04-13", "close": 18.79, "volume": 10311190.0}, {"date": "2020-04-14", "close": 19.01, "volume": 9173478.0}, {"date": "2020-04-15", "close": 17.69, "volume": 7435723.0}, {"date": "2020-04-16", "close": 17.61, "volume": 5448822.0}, {"date": "2020-04-17", "close": 18.48, "volume": 10036090.0}, {"date": "2020-04-20", "close": 17.06, "volume": 9833444.0}, {"date": "2020-04-21", "close": 16.48, "volume": 8264179.0}, {"date": "2020-04-22", "close": 15.39, "volume": 11059790.0}, {"date": "2020-04-23", "close": 16.12, "volume": 13759030.0}, {"date": "2020-04-24", "close": 15.8, "volume": 13397040.0}, {"date": "2020-04-27", "close": 18.6, "volume": 16283590.0}, {"date": "2020-04-28", "close": 19.84, "volume": 19431260.0}, {"date": "2020-04-29", "close": 20.05, "volume": 14546860.0}, {"date": "2020-04-30", "close": 18.46, "volume": 13705250.0}, {"date": "2020-05-01", "close": 17.64, "volume": 8493859.0}, {"date": "2020-05-04", "close": 17.57, "volume": 8117106.0}, {"date": "2020-05-05", "close": 17.08, "volume": 6722160.0}, {"date": "2020-05-06", "close": 16.65, "volume": 7278418.0}, {"date": "2020-05-07", "close": 17.9, "volume": 10880640.0}, {"date": "2020-05-08", "close": 18.2, "volume": 10042020.0}, {"date": "2020-05-11", "close": 17.54, "volume": 8374755.0}, {"date": "2020-05-12", "close": 16.9, "volume": 5475939.0}, {"date": "2020-05-13", "close": 16.33, "volume": 7920970.0}, {"date": "2020-05-14", "close": 16.69, "volume": 8061187.0}, {"date": "2020-05-15", "close": 17.54, "volume": 9449447.0}, {"date": "2020-05-18", "close": 18.82, "volume": 15992870.0}, {"date": "2020-05-19", "close": 17.38, "volume": 24297180.0}, {"date": "2020-05-20", "close": 16.7, "volume": 14811010.0}, {"date": "2020-05-21", "close": 18.01, "volume": 14671810.0}, {"date": "2020-05-22", "close": 17.48, "volume": 8518397.0}, {"date": "2020-05-26", "close": 19.46, "volume": 13145940.0}, {"date": "2020-05-27", "close": 22.29, "volume": 18688810.0}, {"date": "2020-05-28", "close": 20.12, "volume": 15472760.0}, {"date": "2020-05-29", "close": 19.22, "volume": 21263840.0}, {"date": "2020-06-01", "close": 20.7, "volume": 13250770.0}, {"date": "2020-06-02", "close": 21.05, "volume": 10626340.0}, {"date": "2020-06-03", "close": 22.9, "volume": 12266700.0}, {"date": "2020-06-04", "close": 23.84, "volume": 12021940.0}, {"date": "2020-06-05", "close": 26.58, "volume": 18114450.0}, {"date": "2020-06-08", "close": 28.83, "volume": 13538350.0}, {"date": "2020-06-09", "close": 26.82, "volume": 13522590.0}, {"date": "2020-06-10", "close": 23.95, "volume": 16263450.0}, {"date": "2020-06-11", "close": 21.26, "volume": 12965900.0}, {"date": "2020-06-12", "close": 23.22, "volume": 8787925.0}, {"date": "2020-06-15", "close": 22.78, "volume": 11092090.0}, {"date": "2020-06-16", "close": 24.82, "volume": 12875780.0}, {"date": "2020-06-17", "close": 23.57, "volume": 7505600.0}, {"date": "2020-06-18", "close": 23.36, "volume": 7302290.0}, {"date": "2020-06-19", "close": 22.25, "volume": 11984160.0}, {"date": "2020-06-22", "close": 21.94, "volume": 9855182.0}, {"date": "2020-06-23", "close": 22.0, "volume": 7511239.0}, {"date": "2020-06-24", "close": 20.64, "volume": 8964355.0}, {"date": "2020-06-25", "close": 19.91, "volume": 8988874.0}, {"date": "2020-06-26", "close": 18.77, "volume": 10901810.0}, {"date": "2020-06-29", "close": 20.66, "volume": 9119065.0}, {"date": "2020-06-30", "close": 20.77, "volume": 6911278.0}, {"date": "2020-07-01", "close": 20.1, "volume": 8293638.0}, {"date": "2020-07-02", "close": 20.58, "volume": 6942080.0}, {"date": "2020-07-06", "close": 20.98, "volume": 6335653.0}, {"date": "2020-07-07", "close": 20.3, "volume": 6501369.0}, {"date": "2020-07-08", "close": 22.22, "volume": 14995170.0}, {"date": "2020-07-09", "close": 20.61, "volume": 12413130.0}, {"date": "2020-07-10", "close": 21.09, "volume": 8246394.0}, {"date": "2020-07-13", "close": 20.44, "volume": 7214053.0}, {"date": "2020-07-14", "close": 20.38, "volume": 6915693.0}, {"date": "2020-07-15", "close": 22.3, "volume": 8555800.0}, {"date": "2020-07-16", "close": 22.77, "volume": 8636706.0}, {"date": "2020-07-17", "close": 22.04, "volume": 6406479.0}, {"date": "2020-07-20", "close": 21.21, "volume": 6842134.0}, {"date": "2020-07-21", "close": 22.33, "volume": 8910990.0}, {"date": "2020-07-22", "close": 21.46, "volume": 12291230.0}, {"date": "2020-07-23", "close": 22.06, "volume": 10019330.0}, {"date": "2020-07-24", "close": 20.86, "volume": 8985262.0}, {"date": "2020-07-27", "close": 19.78, "volume": 9009219.0}, {"date": "2020-07-28", "close": 20.28, "volume": 6547802.0}, {"date": "2020-07-29", "close": 20.09, "volume": 7360538.0}, {"date": "2020-07-30", "close": 19.36, "volume": 8366780.0}, {"date": "2020-07-31", "close": 19.04, "volume": 6874606.0}, {"date": "2020-08-03", "close": 19.33, "volume": 6602915.0}, {"date": "2020-08-04", "close": 19.65, "volume": 6211885.0}, {"date": "2020-08-05", "close": 20.83, "volume": 9003433.0}, {"date": "2020-08-06", "close": 20.72, "volume": 6078374.0}, {"date": "2020-08-07", "close": 22.02, "volume": 7119058.0}, {"date": "2020-08-10", "close": 22.85, "volume": 10086750.0}, {"date": "2020-08-11", "close": 23.24, "volume": 8622082.0}, {"date": "2020-08-12", "close": 23.43, "volume": 6792319.0}, {"date": "2020-08-13", "close": 22.77, "volume": 7063327.0}, {"date": "2020-08-14", "close": 23.4, "volume": 10009740.0}, {"date": "2020-08-17", "close": 23.45, "volume": 9559504.0}, {"date": "2020-08-18", "close": 20.01, "volume": 45075040.0}, {"date": "2020-08-19", "close": 19.58, "volume": 15202310.0}, {"date": "2020-08-20", "close": 19.0, "volume": 10126260.0}, {"date": "2020-08-21", "close": 18.9, "volume": 9189672.0}, {"date": "2020-08-24", "close": 20.39, "volume": 12822210.0}, {"date": "2020-08-25", "close": 20.62, "volume": 8317001.0}, {"date": "2020-08-26", "close": 20.71, "volume": 6286968.0}, {"date": "2020-08-27", "close": 21.12, "volume": 7446800.0}, {"date": "2020-08-28", "close": 21.65, "volume": 7460558.0}, {"date": "2020-08-31", "close": 21.36, "volume": 6882137.0}, {"date": "2020-09-01", "close": 20.97, "volume": 7108920.0}, {"date": "2020-09-02", "close": 21.2, "volume": 7239562.0}, {"date": "2020-09-03", "close": 21.72, "volume": 9814927.0}, {"date": "2020-09-04", "close": 22.25, "volume": 8286952.0}, {"date": "2020-09-08", "close": 22.38, "volume": 10203990.0}, {"date": "2020-09-09", "close": 22.03, "volume": 6947867.0}, {"date": "2020-09-10", "close": 21.89, "volume": 6279025.0}, {"date": "2020-09-11", "close": 21.33, "volume": 6724706.0}, {"date": "2020-09-14", "close": 23.37, "volume": 10608020.0}, {"date": "2020-09-15", "close": 23.13, "volume": 6548063.0}, {"date": "2020-09-16", "close": 23.82, "volume": 8884632.0}, {"date": "2020-09-17", "close": 23.26, "volume": 5923414.0}, {"date": "2020-09-18", "close": 23.4, "volume": 34310570.0}, {"date": "2020-09-21", "close": 21.5, "volume": 7535029.0}, {"date": "2020-09-22", "close": 20.82, "volume": 7380962.0}, {"date": "2020-09-23", "close": 20.15, "volume": 6096662.0}, {"date": "2020-09-24", "close": 19.84, "volume": 7077442.0}, {"date": "2020-09-25", "close": 19.45, "volume": 6669133.0}, {"date": "2020-09-28", "close": 19.48, "volume": 6565897.0}, {"date": "2020-09-29", "close": 18.41, "volume": 13008110.0}, {"date": "2020-09-30", "close": 18.53, "volume": 9249853.0}, {"date": "2020-10-01", "close": 19.46, "volume": 9286881.0}, {"date": "2020-10-02", "close": 19.96, "volume": 10624240.0}, {"date": "2020-10-05", "close": 20.42, "volume": 6275547.0}, {"date": "2020-10-06", "close": 19.49, "volume": 7438574.0}, {"date": "2020-10-07", "close": 20.64, "volume": 6694326.0}, {"date": "2020-10-08", "close": 21.89, "volume": 8073972.0}, {"date": "2020-10-09", "close": 21.53, "volume": 6681734.0}, {"date": "2020-10-12", "close": 21.26, "volume": 6230303.0}, {"date": "2020-10-13", "close": 20.6, "volume": 6250785.0}, {"date": "2020-10-14", "close": 20.64, "volume": 6281520.0}, {"date": "2020-10-15", "close": 20.66, "volume": 4632410.0}, {"date": "2020-10-16", "close": 20.21, "volume": 6665586.0}, {"date": "2020-10-19", "close": 19.37, "volume": 7454892.0}, {"date": "2020-10-20", "close": 20.65, "volume": 14659110.0}, {"date": "2020-10-21", "close": 22.04, "volume": 13784440.0}, {"date": "2020-10-22", "close": 23.1, "volume": 10489820.0}, {"date": "2020-10-23", "close": 23.97, "volume": 10670170.0}, {"date": "2020-10-26", "close": 22.86, "volume": 9915770.0}, {"date": "2020-10-27", "close": 22.14, "volume": 5733571.0}, {"date": "2020-10-28", "close": 21.16, "volume": 6358381.0}, {"date": "2020-10-29", "close": 21.8, "volume": 6200987.0}, {"date": "2020-10-30", "close": 21.29, "volume": 9649564.0}, {"date": "2020-11-02", "close": 20.59, "volume": 7673642.0}, {"date": "2020-11-03", "close": 21.78, "volume": 8755356.0}, {"date": "2020-11-04", "close": 20.77, "volume": 8497502.0}, {"date": "2020-11-05", "close": 21.66, "volume": 7076824.0}, {"date": "2020-11-06", "close": 21.54, "volume": 6908263.0}, {"date": "2020-11-09", "close": 25.84, "volume": 15460460.0}, {"date": "2020-11-10", "close": 26.15, "volume": 12665450.0}, {"date": "2020-11-11", "close": 23.52, "volume": 14877610.0}, {"date": "2020-11-12", "close": 22.68, "volume": 9964088.0}, {"date": "2020-11-13", "close": 24.26, "volume": 11024530.0}, {"date": "2020-11-16", "close": 26.15, "volume": 15228130.0}, {"date": "2020-11-17", "close": 29.18, "volume": 24582170.0}, {"date": "2020-11-18", "close": 28.68, "volume": 15585570.0}, {"date": "2020-11-19", "close": 29.17, "volume": 9947892.0}, {"date": "2020-11-20", "close": 28.41, "volume": 8641366.0}, {"date": "2020-11-23", "close": 30.96, "volume": 13173070.0}, {"date": "2020-11-24", "close": 33.49, "volume": 14729090.0}, {"date": "2020-11-25", "close": 33.45, "volume": 9510702.0}, {"date": "2020-11-27", "close": 33.5, "volume": 4327504.0}, {"date": "2020-11-30", "close": 32.2, "volume": 8805218.0}, {"date": "2020-12-01", "close": 36.52, "volume": 19858610.0}, {"date": "2020-12-02", "close": 38.55, "volume": 11654180.0}, {"date": "2020-12-03", "close": 38.63, "volume": 7477814.0}, {"date": "2020-12-04", "close": 40.9, "volume": 7941997.0}, {"date": "2020-12-07", "close": 40.44, "volume": 5392438.0}, {"date": "2020-12-08", "close": 40.09, "volume": 5902378.0}, {"date": "2020-12-09", "close": 39.67, "volume": 5814375.0}, {"date": "2020-12-10", "close": 39.32, "volume": 4420226.0}, {"date": "2020-12-11", "close": 38.24, "volume": 5924566.0}, {"date": "2020-12-14", "close": 36.92, "volume": 6377365.0}, {"date": "2020-12-15", "close": 38.58, "volume": 4670833.0}, {"date": "2020-12-16", "close": 38.98, "volume": 4027915.0}, {"date": "2020-12-17", "close": 38.96, "volume": 3633289.0}, {"date": "2020-12-18", "close": 39.4, "volume": 6387246.0}, {"date": "2020-12-21", "close": 38.41, "volume": 5160798.0}, {"date": "2020-12-22", "close": 38.2, "volume": 3387652.0}, {"date": "2020-12-23", "close": 39.73, "volume": 3546409.0}, {"date": "2020-12-24", "close": 38.91, "volume": 2173073.0}, {"date": "2020-12-28", "close": 40.13, "volume": 4374664.0}, {"date": "2020-12-29", "close": 39.89, "volume": 3896096.0}, {"date": "2020-12-30", "close": 41.33, "volume": 4288199.0}, {"date": "2020-12-31", "close": 40.69, "volume": 2790705.0}, {"date": "2021-01-04", "close": 38.78, "volume": 5098930.0}, {"date": "2021-01-05", "close": 39.49, "volume": 3738673.0}, {"date": "2021-01-06", "close": 41.08, "volume": 5497142.0}, {"date": "2021-01-07", "close": 41.55, "volume": 4913101.0}, {"date": "2021-01-08", "close": 41.61, "volume": 3887554.0}, {"date": "2021-01-11", "close": 42.39, "volume": 4338656.0}, {"date": "2021-01-12", "close": 45.21, "volume": 5502375.0}, {"date": "2021-01-13", "close": 45.02, "volume": 4052762.0}, {"date": "2021-01-14", "close": 45.58, "volume": 3675727.0}, {"date": "2021-01-15", "close": 43.6, "volume": 5050058.0}, {"date": "2021-01-19", "close": 43.62, "volume": 2500296.0}, {"date": "2021-01-20", "close": 43.68, "volume": 4161623.0}, {"date": "2021-01-21", "close": 44.79, "volume": 3320078.0}, {"date": "2021-01-22", "close": 45.18, "volume": 3594961.0}, {"date": "2021-01-25", "close": 44.93, "volume": 4596027.0}, {"date": "2021-01-26", "close": 45.16, "volume": 3371969.0}, {"date": "2021-01-27", "close": 47.65, "volume": 9055058.0}, {"date": "2021-01-28", "close": 45.69, "volume": 4640916.0}, {"date": "2021-01-29", "close": 44.06, "volume": 5198271.0}, {"date": "2021-02-01", "close": 43.13, "volume": 4261282.0}, {"date": "2021-02-02", "close": 43.36, "volume": 3071658.0}, {"date": "2021-02-03", "close": 46.65, "volume": 4847385.0}, {"date": "2021-02-04", "close": 49.33, "volume": 7564310.0}, {"date": "2021-02-05", "close": 49.53, "volume": 3045271.0}, {"date": "2021-02-08", "close": 51.09, "volume": 3375550.0}, {"date": "2021-02-09", "close": 49.85, "volume": 3168552.0}, {"date": "2021-02-10", "close": 49.98, "volume": 2259016.0}, {"date": "2021-02-11", "close": 50.55, "volume": 2396432.0}, {"date": "2021-02-12", "close": 50.08, "volume": 2059161.0}, {"date": "2021-02-16", "close": 50.36, "volume": 4321579.0}, {"date": "2021-02-17", "close": 49.73, "volume": 3420063.0}, {"date": "2021-02-18", "close": 48.58, "volume": 4592405.0}, {"date": "2021-02-19", "close": 52.7, "volume": 5664770.0}, {"date": "2021-02-22", "close": 55.97, "volume": 13035920.0}, {"date": "2021-02-23", "close": 55.75, "volume": 4287003.0}, {"date": "2021-02-24", "close": 55.69, "volume": 2746456.0}, {"date": "2021-02-25", "close": 54.44, "volume": 2772635.0}, {"date": "2021-02-26", "close": 55.25, "volume": 3805611.0}, {"date": "2021-03-01", "close": 57.0, "volume": 3450007.0}, {"date": "2021-03-02", "close": 57.36, "volume": 5905089.0}, {"date": "2021-03-03", "close": 57.61, "volume": 4301963.0}, {"date": "2021-03-04", "close": 54.81, "volume": 3481744.0}, {"date": "2021-03-05", "close": 55.59, "volume": 2196825.0}, {"date": "2021-03-08", "close": 56.9, "volume": 2424608.0}, {"date": "2021-03-09", "close": 57.59, "volume": 2104862.0}, {"date": "2021-03-10", "close": 57.24, "volume": 1616502.0}, {"date": "2021-03-11", "close": 57.26, "volume": 1578711.0}, {"date": "2021-03-12", "close": 60.46, "volume": 3437992.0}, {"date": "2021-03-15", "close": 62.99, "volume": 3706486.0}, {"date": "2021-03-16", "close": 61.12, "volume": 2685618.0}, {"date": "2021-03-17", "close": 61.12, "volume": 1999956.0}, {"date": "2021-03-18", "close": 60.24, "volume": 3423606.0}, {"date": "2021-03-19", "close": 61.68, "volume": 3224565.0}, {"date": "2021-03-22", "close": 58.74, "volume": 4404561.0}, {"date": "2021-03-23", "close": 55.54, "volume": 3150731.0}, {"date": "2021-03-24", "close": 54.17, "volume": 2712373.0}, {"date": "2021-03-25", "close": 57.27, "volume": 2522368.0}, {"date": "2021-03-26", "close": 58.98, "volume": 2569077.0}, {"date": "2021-03-29", "close": 57.76, "volume": 3228265.0}, {"date": "2021-03-30", "close": 59.48, "volume": 2689767.0}, {"date": "2021-03-31", "close": 59.61, "volume": 2396837.0}, {"date": "2021-04-01", "close": 58.31, "volume": 3294352.0}, {"date": "2021-04-05", "close": 59.07, "volume": 2020077.0}, {"date": "2021-04-06", "close": 60.0, "volume": 4104652.0}, {"date": "2021-04-07", "close": 61.34, "volume": 2900195.0}, {"date": "2021-04-08", "close": 61.3, "volume": 2665865.0}, {"date": "2021-04-09", "close": 62.76, "volume": 2879817.0}, {"date": "2021-04-12", "close": 62.58, "volume": 2450279.0}, {"date": "2021-04-13", "close": 60.94, "volume": 3760039.0}, {"date": "2021-04-14", "close": 59.72, "volume": 4482830.0}, {"date": "2021-04-15", "close": 59.25, "volume": 3236435.0}, {"date": "2021-04-16", "close": 59.41, "volume": 2304747.0}, {"date": "2021-04-19", "close": 59.42, "volume": 2330715.0}, {"date": "2021-04-20", "close": 56.7, "volume": 2554502.0}, {"date": "2021-04-21", "close": 59.17, "volume": 3536899.0}, {"date": "2021-04-22", "close": 58.36, "volume": 2490382.0}, {"date": "2021-04-23", "close": 59.47, "volume": 1562201.0}, {"date": "2021-04-26", "close": 58.23, "volume": 2725115.0}, {"date": "2021-04-27", "close": 60.17, "volume": 1885164.0}, {"date": "2021-04-28", "close": 60.56, "volume": 1582788.0}, {"date": "2021-04-29", "close": 59.16, "volume": 1870346.0}, {"date": "2021-04-30", "close": 58.66, "volume": 2401819.0}, {"date": "2021-05-03", "close": 61.82, "volume": 4320339.0}, {"date": "2021-05-04", "close": 60.96, "volume": 2235459.0}, {"date": "2021-05-05", "close": 60.51, "volume": 1492683.0}, {"date": "2021-05-06", "close": 60.29, "volume": 1410326.0}, {"date": "2021-05-07", "close": 61.8, "volume": 1356539.0}, {"date": "2021-05-10", "close": 60.88, "volume": 3535123.0}, {"date": "2021-05-11", "close": 58.99, "volume": 3534315.0}, {"date": "2021-05-12", "close": 55.96, "volume": 2794888.0}, {"date": "2021-05-13", "close": 56.78, "volume": 2366936.0}, {"date": "2021-05-14", "close": 61.32, "volume": 4084147.0}, {"date": "2021-05-17", "close": 64.06, "volume": 4676483.0}, {"date": "2021-05-18", "close": 61.8, "volume": 3609621.0}, {"date": "2021-05-19", "close": 60.25, "volume": 4058753.0}, {"date": "2021-05-20", "close": 54.12, "volume": 22946440.0}, {"date": "2021-05-21", "close": 54.07, "volume": 6137238.0}, {"date": "2021-05-24", "close": 55.68, "volume": 5796258.0}, {"date": "2021-05-25", "close": 55.06, "volume": 4039134.0}, {"date": "2021-05-26", "close": 55.81, "volume": 3884360.0}, {"date": "2021-05-27", "close": 56.75, "volume": 3340741.0}, {"date": "2021-05-28", "close": 55.49, "volume": 3712939.0}, {"date": "2021-06-01", "close": 55.75, "volume": 3259474.0}, {"date": "2021-06-02", "close": 55.65, "volume": 2992085.0}, {"date": "2021-06-03", "close": 53.41, "volume": 5680016.0}, {"date": "2021-06-04", "close": 53.42, "volume": 4279152.0}, {"date": "2021-06-07", "close": 54.34, "volume": 2970389.0}, {"date": "2021-06-08", "close": 54.77, "volume": 3783365.0}, {"date": "2021-06-09", "close": 54.44, "volume": 3783203.0}, {"date": "2021-06-10", "close": 53.78, "volume": 3721312.0}, {"date": "2021-06-11", "close": 54.84, "volume": 2686435.0}, {"date": "2021-06-14", "close": 53.08, "volume": 3420328.0}, {"date": "2021-06-15", "close": 53.57, "volume": 3100808.0}, {"date": "2021-06-16", "close": 53.36, "volume": 2765758.0}, {"date": "2021-06-17", "close": 52.05, "volume": 3316803.0}, {"date": "2021-06-18", "close": 50.49, "volume": 4088873.0}, {"date": "2021-06-21", "close": 53.57, "volume": 3286460.0}, {"date": "2021-06-22", "close": 55.0, "volume": 4266356.0}, {"date": "2021-06-23", "close": 55.91, "volume": 2993775.0}, {"date": "2021-06-24", "close": 56.5, "volume": 2445365.0}, {"date": "2021-06-25", "close": 57.2, "volume": 4181652.0}, {"date": "2021-06-28", "close": 54.83, "volume": 2864821.0}, {"date": "2021-06-29", "close": 54.27, "volume": 2960838.0}, {"date": "2021-06-30", "close": 55.11, "volume": 2921358.0}, {"date": "2021-07-01", "close": 55.16, "volume": 2043845.0}, {"date": "2021-07-02", "close": 54.87, "volume": 1884065.0}, {"date": "2021-07-06", "close": 53.83, "volume": 2604538.0}, {"date": "2021-07-07", "close": 51.72, "volume": 2617113.0}, {"date": "2021-07-08", "close": 51.22, "volume": 3004562.0}, {"date": "2021-07-09", "close": 53.8, "volume": 3101433.0}, {"date": "2021-07-12", "close": 54.08, "volume": 1875612.0}, {"date": "2021-07-13", "close": 52.55, "volume": 2762655.0}, {"date": "2021-07-14", "close": 51.88, "volume": 1986048.0}, {"date": "2021-07-15", "close": 51.04, "volume": 3011294.0}, {"date": "2021-07-16", "close": 49.41, "volume": 4062994.0}, {"date": "2021-07-19", "close": 47.79, "volume": 3991611.0}, {"date": "2021-07-20", "close": 49.65, "volume": 2805865.0}, {"date": "2021-07-21", "close": 51.74, "volume": 2521146.0}, {"date": "2021-07-22", "close": 50.05, "volume": 2016709.0}, {"date": "2021-07-23", "close": 49.57, "volume": 3035843.0}, {"date": "2021-07-26", "close": 51.38, "volume": 2664078.0}, {"date": "2021-07-27", "close": 50.16, "volume": 2582234.0}, {"date": "2021-07-28", "close": 50.02, "volume": 2449614.0}, {"date": "2021-07-29", "close": 49.85, "volume": 2420119.0}, {"date": "2021-07-30", "close": 50.8, "volume": 4161821.0}, {"date": "2021-08-02", "close": 50.23, "volume": 3003241.0}, {"date": "2021-08-03", "close": 51.25, "volume": 2349913.0}, {"date": "2021-08-04", "close": 49.75, "volume": 2464031.0}, {"date": "2021-08-05", "close": 51.69, "volume": 2908792.0}, {"date": "2021-08-06", "close": 52.97, "volume": 3279899.0}, {"date": "2021-08-09", "close": 53.59, "volume": 3006505.0}, {"date": "2021-08-10", "close": 54.83, "volume": 2769285.0}, {"date": "2021-08-11", "close": 56.48, "volume": 2800170.0}, {"date": "2021-08-12", "close": 55.73, "volume": 2681768.0}, {"date": "2021-08-13", "close": 54.49, "volume": 2712308.0}, {"date": "2021-08-16", "close": 54.0, "volume": 3175702.0}, {"date": "2021-08-17", "close": 52.42, "volume": 3076162.0}, {"date": "2021-08-18", "close": 51.85, "volume": 4229621.0}, {"date": "2021-08-19", "close": 55.63, "volume": 12783730.0}, {"date": "2021-08-20", "close": 57.24, "volume": 5030614.0}, {"date": "2021-08-23", "close": 58.16, "volume": 4012242.0}, {"date": "2021-08-24", "close": 60.18, "volume": 3682620.0}, {"date": "2021-08-25", "close": 60.11, "volume": 3465267.0}, {"date": "2021-08-26", "close": 58.12, "volume": 4294345.0}, {"date": "2021-08-27", "close": 58.69, "volume": 2500404.0}, {"date": "2021-08-30", "close": 57.8, "volume": 2143281.0}, {"date": "2021-08-31", "close": 57.4, "volume": 2644806.0}, {"date": "2021-09-01", "close": 57.35, "volume": 1943366.0}, {"date": "2021-09-02", "close": 57.23, "volume": 2062788.0}, {"date": "2021-09-03", "close": 55.75, "volume": 3660081.0}, {"date": "2021-09-07", "close": 55.05, "volume": 2051232.0}, {"date": "2021-09-08", "close": 53.42, "volume": 3412290.0}, {"date": "2021-09-09", "close": 53.98, "volume": 2448672.0}, {"date": "2021-09-10", "close": 51.77, "volume": 4522597.0}, {"date": "2021-09-13", "close": 52.16, "volume": 2407339.0}, {"date": "2021-09-14", "close": 51.57, "volume": 3101680.0}, {"date": "2021-09-15", "close": 52.43, "volume": 3206997.0}, {"date": "2021-09-16", "close": 53.34, "volume": 2542564.0}, {"date": "2021-09-17", "close": 53.26, "volume": 3702790.0}, {"date": "2021-09-20", "close": 52.77, "volume": 2444864.0}, {"date": "2021-09-21", "close": 52.4, "volume": 1779174.0}, {"date": "2021-09-22", "close": 53.36, "volume": 1773459.0}, {"date": "2021-09-23", "close": 55.37, "volume": 3723848.0}, {"date": "2021-09-24", "close": 55.12, "volume": 1953692.0}, {"date": "2021-09-27", "close": 56.0, "volume": 2281278.0}, {"date": "2021-09-28", "close": 54.25, "volume": 2966016.0}, {"date": "2021-09-29", "close": 53.66, "volume": 2108540.0}, {"date": "2021-09-30", "close": 47.09, "volume": 16008240.0}, {"date": "2021-10-01", "close": 48.56, "volume": 5780446.0}, {"date": "2021-10-04", "close": 48.96, "volume": 3268197.0}, {"date": "2021-10-05", "close": 47.75, "volume": 4171027.0}, {"date": "2021-10-06", "close": 45.93, "volume": 6681023.0}, {"date": "2021-10-07", "close": 46.92, "volume": 3636093.0}, {"date": "2021-10-08", "close": 46.04, "volume": 2834950.0}, {"date": "2021-10-11", "close": 44.44, "volume": 3457507.0}, {"date": "2021-10-12", "close": 44.89, "volume": 4396085.0}, {"date": "2021-10-13", "close": 45.19, "volume": 2959003.0}, {"date": "2021-10-14", "close": 46.17, "volume": 2767115.0}, {"date": "2021-10-15", "close": 46.41, "volume": 1965747.0}, {"date": "2021-10-18", "close": 48.02, "volume": 3345702.0}, {"date": "2021-10-19", "close": 47.14, "volume": 3021138.0}, {"date": "2021-10-20", "close": 47.02, "volume": 1851310.0}, {"date": "2021-10-21", "close": 47.3, "volume": 2556411.0}, {"date": "2021-10-22", "close": 49.15, "volume": 4799687.0}, {"date": "2021-10-25", "close": 49.06, "volume": 1998242.0}, {"date": "2021-10-26", "close": 48.8, "volume": 2136739.0}, {"date": "2021-10-27", "close": 47.76, "volume": 2841391.0}, {"date": "2021-10-28", "close": 48.27, "volume": 2001134.0}, {"date": "2021-10-29", "close": 48.53, "volume": 2182458.0}, {"date": "2021-11-01", "close": 51.58, "volume": 3367440.0}, {"date": "2021-11-02", "close": 52.35, "volume": 2090909.0}, {"date": "2021-11-03", "close": 56.53, "volume": 6545729.0}, {"date": "2021-11-04", "close": 56.87, "volume": 3089992.0}, {"date": "2021-11-05", "close": 58.21, "volume": 3090309.0}, {"date": "2021-11-08", "close": 58.55, "volume": 3499189.0}, {"date": "2021-11-09", "close": 59.56, "volume": 3707556.0}, {"date": "2021-11-10", "close": 58.25, "volume": 3077153.0}, {"date": "2021-11-11", "close": 58.2, "volume": 3109106.0}, {"date": "2021-11-12", "close": 57.34, "volume": 2577126.0}, {"date": "2021-11-15", "close": 58.36, "volume": 3889227.0}, {"date": "2021-11-16", "close": 58.28, "volume": 3145504.0}, {"date": "2021-11-17", "close": 56.48, "volume": 5562462.0}, {"date": "2021-11-18", "close": 62.48, "volume": 14683110.0}, {"date": "2021-11-19", "close": 57.01, "volume": 7877578.0}, {"date": "2021-11-22", "close": 57.56, "volume": 5295250.0}, {"date": "2021-11-23", "close": 56.18, "volume": 4384245.0}, {"date": "2021-11-24", "close": 55.32, "volume": 4779276.0}, {"date": "2021-11-26", "close": 53.92, "volume": 4058571.0}, {"date": "2021-11-29", "close": 53.32, "volume": 3529263.0}, {"date": "2021-11-30", "close": 51.23, "volume": 5527237.0}, {"date": "2021-12-01", "close": 48.33, "volume": 4126390.0}, {"date": "2021-12-02", "close": 49.89, "volume": 3911549.0}, {"date": "2021-12-03", "close": 48.45, "volume": 5393529.0}, {"date": "2021-12-06", "close": 51.07, "volume": 9791755.0}, {"date": "2021-12-07", "close": 52.12, "volume": 3727769.0}, {"date": "2021-12-08", "close": 51.12, "volume": 3542368.0}, {"date": "2021-12-09", "close": 50.66, "volume": 3559027.0}, {"date": "2021-12-10", "close": 51.76, "volume": 9291207.0}, {"date": "2021-12-13", "close": 48.57, "volume": 5947557.0}, {"date": "2021-12-14", "close": 49.5, "volume": 3584754.0}, {"date": "2021-12-15", "close": 49.18, "volume": 6255274.0}, {"date": "2021-12-16", "close": 46.83, "volume": 4664689.0}, {"date": "2021-12-17", "close": 47.83, "volume": 5116244.0}, {"date": "2021-12-20", "close": 46.87, "volume": 5644871.0}, {"date": "2021-12-21", "close": 48.89, "volume": 3671467.0}, {"date": "2021-12-22", "close": 49.25, "volume": 2775186.0}, {"date": "2021-12-23", "close": 50.19, "volume": 2321320.0}, {"date": "2021-12-27", "close": 50.8, "volume": 2381053.0}, {"date": "2021-12-28", "close": 49.2, "volume": 3477767.0}, {"date": "2021-12-29", "close": 50.08, "volume": 2932219.0}, {"date": "2021-12-30", "close": 50.27, "volume": 1988212.0}, {"date": "2021-12-31", "close": 49.39, "volume": 2673101.0}, {"date": "2022-01-03", "close": 49.58, "volume": 3802403.0}, {"date": "2022-01-04", "close": 49.67, "volume": 3326087.0}, {"date": "2022-01-05", "close": 48.35, "volume": 4431766.0}, {"date": "2022-01-06", "close": 49.02, "volume": 3357957.0}, {"date": "2022-01-07", "close": 48.2, "volume": 7612613.0}, {"date": "2022-01-10", "close": 46.59, "volume": 5186304.0}, {"date": "2022-01-11", "close": 48.98, "volume": 3685362.0}, {"date": "2022-01-12", "close": 47.98, "volume": 5479932.0}, {"date": "2022-01-13", "close": 48.71, "volume": 4810478.0}, {"date": "2022-01-14", "close": 47.77, "volume": 4579627.0}, {"date": "2022-01-18", "close": 49.75, "volume": 15368890.0}, {"date": "2022-01-19", "close": 51.83, "volume": 11828390.0}, {"date": "2022-01-20", "close": 48.09, "volume": 4523901.0}, {"date": "2022-01-21", "close": 46.84, "volume": 6266962.0}, {"date": "2022-01-24", "close": 63.71, "volume": 41728050.0}, {"date": "2022-01-25", "close": 62.27, "volume": 9848945.0}, {"date": "2022-01-26", "close": 60.26, "volume": 5787762.0}, {"date": "2022-01-27", "close": 59.77, "volume": 5040083.0}, {"date": "2022-01-28", "close": 60.16, "volume": 4682580.0}, {"date": "2022-01-31", "close": 59.71, "volume": 4895960.0}, {"date": "2022-02-01", "close": 59.37, "volume": 3488618.0}, {"date": "2022-02-02", "close": 57.98, "volume": 3416700.0}, {"date": "2022-02-03", "close": 58.58, "volume": 4227277.0}, {"date": "2022-02-04", "close": 59.68, "volume": 4292556.0}, {"date": "2022-02-07", "close": 59.66, "volume": 1702320.0}, {"date": "2022-02-08", "close": 61.13, "volume": 1997588.0}, {"date": "2022-02-09", "close": 61.96, "volume": 5070540.0}, {"date": "2022-02-10", "close": 60.58, "volume": 4448554.0}, {"date": "2022-02-11", "close": 58.77, "volume": 3554074.0}, {"date": "2022-02-14", "close": 58.07, "volume": 1963117.0}, {"date": "2022-02-15", "close": 59.72, "volume": 2423681.0}, {"date": "2022-02-16", "close": 59.2, "volume": 1869739.0}, {"date": "2022-02-17", "close": 58.16, "volume": 1817549.0}, {"date": "2022-02-18", "close": 57.75, "volume": 1987892.0}, {"date": "2022-02-22", "close": 54.36, "volume": 3748921.0}, {"date": "2022-02-23", "close": 53.25, "volume": 2867871.0}, {"date": "2022-02-24", "close": 55.67, "volume": 2993931.0}, {"date": "2022-02-25", "close": 56.88, "volume": 1827890.0}, {"date": "2022-02-28", "close": 55.62, "volume": 6086628.0}, {"date": "2022-03-01", "close": 56.8, "volume": 6228370.0}, {"date": "2022-03-02", "close": 58.99, "volume": 3273877.0}, {"date": "2022-03-03", "close": 58.99, "volume": 2294049.0}, {"date": "2022-03-04", "close": 58.77, "volume": 3841229.0}, {"date": "2022-03-07", "close": 51.15, "volume": 3938564.0}, {"date": "2022-03-08", "close": 53.35, "volume": 3548523.0}, {"date": "2022-03-09", "close": 54.0, "volume": 2881011.0}, {"date": "2022-03-10", "close": 54.46, "volume": 3163767.0}, {"date": "2022-03-11", "close": 53.94, "volume": 1917150.0}, {"date": "2022-03-14", "close": 53.95, "volume": 2041766.0}, {"date": "2022-03-15", "close": 53.82, "volume": 2108187.0}, {"date": "2022-03-16", "close": 63.11, "volume": 10500490.0}, {"date": "2022-03-17", "close": 62.53, "volume": 4118592.0}, {"date": "2022-03-18", "close": 62.43, "volume": 5993334.0}, {"date": "2022-03-21", "close": 62.05, "volume": 3147988.0}, {"date": "2022-03-22", "close": 61.89, "volume": 2853111.0}, {"date": "2022-03-23", "close": 60.65, "volume": 4499981.0}, {"date": "2022-03-24", "close": 61.09, "volume": 2068495.0}, {"date": "2022-03-25", "close": 61.63, "volume": 1324907.0}, {"date": "2022-03-28", "close": 60.99, "volume": 2124187.0}, {"date": "2022-03-29", "close": 62.09, "volume": 2227577.0}, {"date": "2022-03-30", "close": 61.42, "volume": 1914961.0}, {"date": "2022-03-31", "close": 60.46, "volume": 3578260.0}, {"date": "2022-04-01", "close": 60.34, "volume": 1943972.0}, {"date": "2022-04-04", "close": 60.62, "volume": 1460447.0}, {"date": "2022-04-05", "close": 59.74, "volume": 2015147.0}, {"date": "2022-04-06", "close": 57.99, "volume": 3203399.0}, {"date": "2022-04-07", "close": 58.0, "volume": 2295681.0}, {"date": "2022-04-08", "close": 57.81, "volume": 2412383.0}, {"date": "2022-04-11", "close": 57.24, "volume": 2316904.0}, {"date": "2022-04-12", "close": 60.3, "volume": 5817151.0}, {"date": "2022-04-13", "close": 60.81, "volume": 2699343.0}, {"date": "2022-04-14", "close": 61.0, "volume": 2798934.0}, {"date": "2022-04-18", "close": 60.47, "volume": 1924337.0}, {"date": "2022-04-19", "close": 61.42, "volume": 2948050.0}, {"date": "2022-04-20", "close": 60.58, "volume": 1510824.0}, {"date": "2022-04-21", "close": 58.61, "volume": 2303193.0}, {"date": "2022-04-22", "close": 57.36, "volume": 2540483.0}, {"date": "2022-04-25", "close": 60.39, "volume": 7815745.0}, {"date": "2022-04-26", "close": 58.95, "volume": 1759939.0}, {"date": "2022-04-27", "close": 58.51, "volume": 1261186.0}, {"date": "2022-04-28", "close": 59.19, "volume": 2060510.0}, {"date": "2022-04-29", "close": 57.88, "volume": 1749627.0}, {"date": "2022-05-02", "close": 58.79, "volume": 1542282.0}, {"date": "2022-05-03", "close": 57.54, "volume": 1533206.0}, {"date": "2022-05-04", "close": 58.75, "volume": 1548528.0}, {"date": "2022-05-05", "close": 57.37, "volume": 1751904.0}, {"date": "2022-05-06", "close": 55.73, "volume": 2311509.0}, {"date": "2022-05-09", "close": 50.63, "volume": 3973724.0}, {"date": "2022-05-10", "close": 49.39, "volume": 3039346.0}, {"date": "2022-05-11", "close": 46.65, "volume": 3219345.0}, {"date": "2022-05-12", "close": 47.51, "volume": 2541189.0}, {"date": "2022-05-13", "close": 48.44, "volume": 1930056.0}, {"date": "2022-05-16", "close": 47.06, "volume": 1865846.0}, {"date": "2022-05-17", "close": 48.47, "volume": 1785590.0}, {"date": "2022-05-18", "close": 43.13, "volume": 8104444.0}, {"date": "2022-05-19", "close": 45.04, "volume": 14092580.0}, {"date": "2022-05-20", "close": 39.2, "volume": 11390570.0}, {"date": "2022-05-23", "close": 38.24, "volume": 5335041.0}, {"date": "2022-05-24", "close": 36.18, "volume": 4942379.0}, {"date": "2022-05-25", "close": 40.48, "volume": 13862880.0}, {"date": "2022-05-26", "close": 43.19, "volume": 5062293.0}, {"date": "2022-05-27", "close": 41.87, "volume": 7080288.0}, {"date": "2022-05-31", "close": 40.32, "volume": 3618321.0}, {"date": "2022-06-01", "close": 40.2, "volume": 2502507.0}, {"date": "2022-06-02", "close": 41.18, "volume": 4804279.0}, {"date": "2022-06-03", "close": 41.48, "volume": 8161292.0}, {"date": "2022-06-06", "close": 42.12, "volume": 4360626.0}, {"date": "2022-06-07", "close": 45.59, "volume": 13377730.0}, {"date": "2022-06-08", "close": 45.76, "volume": 6077032.0}, {"date": "2022-06-09", "close": 46.6, "volume": 7491959.0}, {"date": "2022-06-10", "close": 45.75, "volume": 3472392.0}, {"date": "2022-06-13", "close": 40.54, "volume": 6455898.0}, {"date": "2022-06-14", "close": 41.07, "volume": 3396257.0}, {"date": "2022-06-15", "close": 42.79, "volume": 5942410.0}, {"date": "2022-06-16", "close": 40.31, "volume": 3891971.0}, {"date": "2022-06-17", "close": 40.25, "volume": 5905649.0}, {"date": "2022-06-21", "close": 42.33, "volume": 4057159.0}, {"date": "2022-06-22", "close": 38.61, "volume": 10026820.0}, {"date": "2022-06-23", "close": 38.38, "volume": 3705612.0}, {"date": "2022-06-24", "close": 39.25, "volume": 5132116.0}, {"date": "2022-06-27", "close": 37.68, "volume": 6231871.0}, {"date": "2022-06-28", "close": 36.82, "volume": 3485795.0}, {"date": "2022-06-29", "close": 35.91, "volume": 2967058.0}, {"date": "2022-06-30", "close": 35.69, "volume": 3340989.0}, {"date": "2022-07-01", "close": 28.68, "volume": 33184710.0}, {"date": "2022-07-05", "close": 29.41, "volume": 10859440.0}, {"date": "2022-07-06", "close": 27.37, "volume": 7436034.0}, {"date": "2022-07-07", "close": 28.26, "volume": 6960926.0}, {"date": "2022-07-08", "close": 29.17, "volume": 6781556.0}, {"date": "2022-07-11", "close": 29.17, "volume": 4511314.0}, {"date": "2022-07-12", "close": 28.95, "volume": 3738448.0}, {"date": "2022-07-13", "close": 28.0, "volume": 3667567.0}, {"date": "2022-07-14", "close": 26.96, "volume": 4280093.0}, {"date": "2022-07-15", "close": 28.23, "volume": 3705420.0}, {"date": "2022-07-18", "close": 28.94, "volume": 3447056.0}, {"date": "2022-07-19", "close": 29.6, "volume": 4606650.0}, {"date": "2022-07-20", "close": 30.4, "volume": 4271488.0}, {"date": "2022-07-21", "close": 30.9, "volume": 1801435.0}, {"date": "2022-07-22", "close": 30.26, "volume": 1966367.0}, {"date": "2022-07-25", "close": 28.96, "volume": 3888115.0}, {"date": "2022-07-26", "close": 26.32, "volume": 5995034.0}, {"date": "2022-07-27", "close": 27.05, "volume": 4930752.0}, {"date": "2022-07-28", "close": 28.11, "volume": 3814410.0}, {"date": "2022-07-29", "close": 29.14, "volume": 3334156.0}, {"date": "2022-08-01", "close": 29.49, "volume": 2691995.0}, {"date": "2022-08-02", "close": 29.26, "volume": 2633736.0}, {"date": "2022-08-03", "close": 31.1, "volume": 2929972.0}, {"date": "2022-08-04", "close": 30.02, "volume": 3289843.0}, {"date": "2022-08-05", "close": 30.55, "volume": 2777557.0}, {"date": "2022-08-08", "close": 31.46, "volume": 3909524.0}, {"date": "2022-08-09", "close": 29.68, "volume": 4179372.0}, {"date": "2022-08-10", "close": 31.33, "volume": 3646645.0}, {"date": "2022-08-11", "close": 32.62, "volume": 2758395.0}, {"date": "2022-08-12", "close": 33.18, "volume": 2168404.0}, {"date": "2022-08-15", "close": 33.06, "volume": 2613662.0}, {"date": "2022-08-16", "close": 35.09, "volume": 6827285.0}, {"date": "2022-08-17", "close": 33.95, "volume": 4838651.0}, {"date": "2022-08-18", "close": 31.33, "volume": 15371410.0}, {"date": "2022-08-19", "close": 29.89, "volume": 6121292.0}, {"date": "2022-08-22", "close": 28.24, "volume": 5169180.0}, {"date": "2022-08-23", "close": 28.83, "volume": 4673201.0}, {"date": "2022-08-24", "close": 29.34, "volume": 3960115.0}, {"date": "2022-08-25", "close": 30.4, "volume": 4065545.0}, {"date": "2022-08-26", "close": 29.74, "volume": 4110837.0}, {"date": "2022-08-29", "close": 28.09, "volume": 4558778.0}, {"date": "2022-08-30", "close": 28.09, "volume": 5088906.0}, {"date": "2022-08-31", "close": 28.42, "volume": 4762210.0}, {"date": "2022-09-01", "close": 28.37, "volume": 3441930.0}, {"date": "2022-09-02", "close": 29.97, "volume": 11357470.0}, {"date": "2022-09-06", "close": 28.29, "volume": 5577797.0}, {"date": "2022-09-07", "close": 29.61, "volume": 4140255.0}, {"date": "2022-09-08", "close": 30.03, "volume": 4372019.0}, {"date": "2022-09-09", "close": 30.71, "volume": 4424869.0}, {"date": "2022-09-12", "close": 30.91, "volume": 3964476.0}, {"date": "2022-09-13", "close": 28.78, "volume": 4941176.0}, {"date": "2022-09-14", "close": 28.68, "volume": 3413019.0}, {"date": "2022-09-15", "close": 28.68, "volume": 3740919.0}, {"date": "2022-09-16", "close": 28.74, "volume": 6759984.0}, {"date": "2022-09-19", "close": 29.33, "volume": 5810268.0}, {"date": "2022-09-20", "close": 28.31, "volume": 3939829.0}, {"date": "2022-09-21", "close": 27.9, "volume": 3940364.0}, {"date": "2022-09-22", "close": 26.93, "volume": 4249694.0}, {"date": "2022-09-23", "close": 26.3, "volume": 4707484.0}, {"date": "2022-09-26", "close": 25.54, "volume": 4454239.0}, {"date": "2022-09-27", "close": 25.7, "volume": 4744921.0}, {"date": "2022-09-28", "close": 26.49, "volume": 4557146.0}, {"date": "2022-09-29", "close": 25.34, "volume": 5369017.0}, {"date": "2022-09-30", "close": 25.15, "volume": 5105239.0}, {"date": "2022-10-03", "close": 26.04, "volume": 4878528.0}, {"date": "2022-10-04", "close": 27.55, "volume": 6604069.0}, {"date": "2022-10-05", "close": 27.61, "volume": 2905207.0}, {"date": "2022-10-06", "close": 27.35, "volume": 3021329.0}, {"date": "2022-10-07", "close": 27.03, "volume": 2316350.0}, {"date": "2022-10-10", "close": 26.95, "volume": 3071417.0}, {"date": "2022-10-11", "close": 27.02, "volume": 2722129.0}, {"date": "2022-10-12", "close": 26.41, "volume": 3837620.0}, {"date": "2022-10-13", "close": 27.04, "volume": 4046116.0}, {"date": "2022-10-14", "close": 26.98, "volume": 2691346.0}, {"date": "2022-10-17", "close": 28.05, "volume": 2970370.0}, {"date": "2022-10-18", "close": 28.92, "volume": 2867345.0}, {"date": "2022-10-19", "close": 28.49, "volume": 2533825.0}, {"date": "2022-10-20", "close": 28.3, "volume": 3029198.0}, {"date": "2022-10-21", "close": 28.95, "volume": 1848877.0}, {"date": "2022-10-24", "close": 28.93, "volume": 2398001.0}, {"date": "2022-10-25", "close": 30.23, "volume": 3141869.0}, {"date": "2022-10-26", "close": 30.19, "volume": 2662144.0}, {"date": "2022-10-27", "close": 30.13, "volume": 3023172.0}, {"date": "2022-10-28", "close": 30.49, "volume": 3285953.0}, {"date": "2022-10-31", "close": 29.95, "volume": 4855483.0}, {"date": "2022-11-01", "close": 28.82, "volume": 3395122.0}, {"date": "2022-11-02", "close": 27.06, "volume": 5204424.0}, {"date": "2022-11-03", "close": 26.95, "volume": 3772834.0}, {"date": "2022-11-04", "close": 27.1, "volume": 3193159.0}, {"date": "2022-11-07", "close": 26.85, "volume": 4739935.0}, {"date": "2022-11-08", "close": 28.82, "volume": 13007460.0}, {"date": "2022-11-09", "close": 27.03, "volume": 3687448.0}, {"date": "2022-11-10", "close": 29.37, "volume": 5093422.0}, {"date": "2022-11-11", "close": 31.23, "volume": 3946121.0}, {"date": "2022-11-14", "close": 31.45, "volume": 3107163.0}, {"date": "2022-11-15", "close": 32.07, "volume": 3228499.0}, {"date": "2022-11-16", "close": 29.8, "volume": 6003658.0}, {"date": "2022-11-17", "close": 31.42, "volume": 6524173.0}, {"date": "2022-11-18", "close": 30.98, "volume": 3175364.0}, {"date": "2022-11-21", "close": 30.93, "volume": 3680290.0}, {"date": "2022-11-22", "close": 32.23, "volume": 3477651.0}, {"date": "2022-11-23", "close": 32.5, "volume": 2000691.0}, {"date": "2022-11-25", "close": 31.93, "volume": 2513198.0}, {"date": "2022-11-28", "close": 31.31, "volume": 3929471.0}, {"date": "2022-11-29", "close": 32.4, "volume": 3356306.0}, {"date": "2022-11-30", "close": 32.08, "volume": 3794115.0}, {"date": "2022-12-01", "close": 31.8, "volume": 2516190.0}, {"date": "2022-12-02", "close": 31.52, "volume": 7232931.0}, {"date": "2022-12-05", "close": 29.49, "volume": 5501372.0}, {"date": "2022-12-06", "close": 28.43, "volume": 4679296.0}, {"date": "2022-12-07", "close": 27.47, "volume": 3023307.0}, {"date": "2022-12-08", "close": 27.1, "volume": 2785504.0}, {"date": "2022-12-09", "close": 26.43, "volume": 2743899.0}, {"date": "2022-12-12", "close": 27.23, "volume": 3209655.0}, {"date": "2022-12-13", "close": 27.21, "volume": 4232649.0}, {"date": "2022-12-14", "close": 27.38, "volume": 2996260.0}, {"date": "2022-12-15", "close": 26.62, "volume": 2905704.0}, {"date": "2022-12-16", "close": 25.97, "volume": 7185229.0}, {"date": "2022-12-19", "close": 25.55, "volume": 3121098.0}, {"date": "2022-12-20", "close": 24.9, "volume": 2798907.0}, {"date": "2022-12-21", "close": 25.23, "volume": 3535870.0}, {"date": "2022-12-22", "close": 24.06, "volume": 3922180.0}, {"date": "2022-12-23", "close": 24.98, "volume": 3265146.0}, {"date": "2022-12-27", "close": 25.1, "volume": 2827568.0}, {"date": "2022-12-28", "close": 24.16, "volume": 4066930.0}, {"date": "2022-12-29", "close": 25.08, "volume": 2753404.0}, {"date": "2022-12-30", "close": 25.25, "volume": 3044579.0}, {"date": "2023-01-03", "close": 24.55, "volume": 7429687.0}, {"date": "2023-01-04", "close": 26.07, "volume": 4440807.0}, {"date": "2023-01-05", "close": 26.27, "volume": 3396130.0}, {"date": "2023-01-06", "close": 27.24, "volume": 6176336.0}, {"date": "2023-01-09", "close": 26.32, "volume": 4996614.0}, {"date": "2023-01-10", "close": 26.94, "volume": 3255379.0}, {"date": "2023-01-11", "close": 28.13, "volume": 3270715.0}, {"date": "2023-01-12", "close": 28.4, "volume": 3586454.0}, {"date": "2023-01-13", "close": 28.83, "volume": 2257887.0}, {"date": "2023-01-17", "close": 30.05, "volume": 3286532.0}, {"date": "2023-01-18", "close": 30.15, "volume": 4309740.0}, {"date": "2023-01-19", "close": 30.23, "volume": 3670064.0}, {"date": "2023-01-20", "close": 30.76, "volume": 4709442.0}, {"date": "2023-01-23", "close": 32.67, "volume": 3635708.0}, {"date": "2023-01-24", "close": 31.72, "volume": 2635494.0}, {"date": "2023-01-25", "close": 31.77, "volume": 3893522.0}, {"date": "2023-01-26", "close": 31.99, "volume": 2469564.0}, {"date": "2023-01-27", "close": 31.49, "volume": 3148039.0}, {"date": "2023-01-30", "close": 31.42, "volume": 4072186.0}, {"date": "2023-01-31", "close": 32.37, "volume": 3069395.0}, {"date": "2023-02-01", "close": 33.2, "volume": 4304233.0}, {"date": "2023-02-02", "close": 34.07, "volume": 3003476.0}, {"date": "2023-02-03", "close": 34.76, "volume": 3910655.0}, {"date": "2023-02-06", "close": 34.39, "volume": 3090393.0}, {"date": "2023-02-07", "close": 34.55, "volume": 2672464.0}, {"date": "2023-02-08", "close": 33.14, "volume": 2561821.0}, {"date": "2023-02-09", "close": 32.58, "volume": 2980006.0}, {"date": "2023-02-10", "close": 31.98, "volume": 2239429.0}, {"date": "2023-02-13", "close": 32.96, "volume": 2293392.0}, {"date": "2023-02-14", "close": 33.56, "volume": 1922892.0}, {"date": "2023-02-15", "close": 33.45, "volume": 1954629.0}, {"date": "2023-02-16", "close": 32.45, "volume": 1776842.0}, {"date": "2023-02-17", "close": 32.43, "volume": 2144990.0}, {"date": "2023-02-21", "close": 29.21, "volume": 3767258.0}, {"date": "2023-02-22", "close": 29.68, "volume": 2649781.0}, {"date": "2023-02-23", "close": 29.5, "volume": 2199880.0}, {"date": "2023-02-24", "close": 29.22, "volume": 2587727.0}, {"date": "2023-02-27", "close": 28.41, "volume": 3580165.0}, {"date": "2023-02-28", "close": 28.04, "volume": 5330685.0}, {"date": "2023-03-01", "close": 27.51, "volume": 21875290.0}, {"date": "2023-03-02", "close": 27.85, "volume": 6561129.0}, {"date": "2023-03-03", "close": 27.94, "volume": 4028540.0}, {"date": "2023-03-06", "close": 27.32, "volume": 4265275.0}, {"date": "2023-03-07", "close": 27.27, "volume": 3547276.0}, {"date": "2023-03-08", "close": 27.05, "volume": 3898553.0}, {"date": "2023-03-09", "close": 26.24, "volume": 4425460.0}, {"date": "2023-03-10", "close": 24.83, "volume": 5228114.0}, {"date": "2023-03-13", "close": 22.82, "volume": 7557480.0}, {"date": "2023-03-14", "close": 22.29, "volume": 7393796.0}, {"date": "2023-03-15", "close": 23.19, "volume": 7103241.0}, {"date": "2023-03-16", "close": 23.23, "volume": 3998428.0}, {"date": "2023-03-17", "close": 23.23, "volume": 8773284.0}, {"date": "2023-03-20", "close": 22.8, "volume": 4802740.0}, {"date": "2023-03-21", "close": 23.09, "volume": 3944709.0}, {"date": "2023-03-22", "close": 22.18, "volume": 3896765.0}, {"date": "2023-03-23", "close": 21.66, "volume": 4680362.0}, {"date": "2023-03-24", "close": 21.48, "volume": 3553030.0}, {"date": "2023-03-27", "close": 21.69, "volume": 3983477.0}, {"date": "2023-03-28", "close": 21.77, "volume": 2926875.0}, {"date": "2023-03-29", "close": 22.05, "volume": 4240987.0}, {"date": "2023-03-30", "close": 22.88, "volume": 8151606.0}, {"date": "2023-03-31", "close": 23.54, "volume": 3936461.0}, {"date": "2023-04-03", "close": 23.9, "volume": 4344564.0}, {"date": "2023-04-04", "close": 24.01, "volume": 4404599.0}, {"date": "2023-04-05", "close": 22.6, "volume": 4732665.0}, {"date": "2023-04-06", "close": 22.66, "volume": 4527377.0}, {"date": "2023-04-10", "close": 23.84, "volume": 4854355.0}, {"date": "2023-04-11", "close": 24.21, "volume": 4021674.0}, {"date": "2023-04-12", "close": 23.1, "volume": 4210117.0}, {"date": "2023-04-13", "close": 22.91, "volume": 3585338.0}, {"date": "2023-04-14", "close": 23.38, "volume": 4154595.0}, {"date": "2023-04-17", "close": 23.34, "volume": 4923017.0}, {"date": "2023-04-18", "close": 23.3, "volume": 3594221.0}, {"date": "2023-04-19", "close": 23.45, "volume": 2346569.0}, {"date": "2023-04-20", "close": 23.14, "volume": 2176542.0}, {"date": "2023-04-21", "close": 23.16, "volume": 3482700.0}, {"date": "2023-04-24", "close": 22.98, "volume": 3202071.0}, {"date": "2023-04-25", "close": 21.44, "volume": 5086589.0}, {"date": "2023-04-26", "close": 21.53, "volume": 3527188.0}, {"date": "2023-04-27", "close": 22.2, "volume": 3797568.0}, {"date": "2023-04-28", "close": 22.03, "volume": 3894398.0}, {"date": "2023-05-01", "close": 21.48, "volume": 3284127.0}, {"date": "2023-05-02", "close": 20.81, "volume": 4175548.0}, {"date": "2023-05-03", "close": 20.19, "volume": 4155800.0}, {"date": "2023-05-04", "close": 19.58, "volume": 4638687.0}, {"date": "2023-05-05", "close": 20.8, "volume": 4089531.0}, {"date": "2023-05-08", "close": 20.46, "volume": 3429729.0}, {"date": "2023-05-09", "close": 20.03, "volume": 3526903.0}, {"date": "2023-05-10", "close": 19.97, "volume": 2690560.0}, {"date": "2023-05-11", "close": 20.18, "volume": 3206864.0}, {"date": "2023-05-12", "close": 19.87, "volume": 2631108.0}, {"date": "2023-05-15", "close": 20.41, "volume": 3456933.0}, {"date": "2023-05-16", "close": 19.42, "volume": 3448669.0}, {"date": "2023-05-17", "close": 20.38, "volume": 4303585.0}, {"date": "2023-05-18", "close": 20.68, "volume": 4348302.0}, {"date": "2023-05-19", "close": 19.0, "volume": 8699520.0}, {"date": "2023-05-22", "close": 19.51, "volume": 5583093.0}, {"date": "2023-05-23", "close": 19.27, "volume": 4847704.0}, {"date": "2023-05-24", "close": 20.72, "volume": 32061510.0}, {"date": "2023-05-25", "close": 19.67, "volume": 9400721.0}, {"date": "2023-05-26", "close": 20.03, "volume": 5312955.0}, {"date": "2023-05-30", "close": 19.0, "volume": 10355820.0}, {"date": "2023-05-31", "close": 18.32, "volume": 8393346.0}, {"date": "2023-06-01", "close": 17.99, "volume": 9074205.0}, {"date": "2023-06-02", "close": 20.28, "volume": 10831880.0}, {"date": "2023-06-05", "close": 20.35, "volume": 7045580.0}, {"date": "2023-06-06", "close": 21.93, "volume": 10152050.0}, {"date": "2023-06-07", "close": 21.99, "volume": 6091768.0}, {"date": "2023-06-08", "close": 22.06, "volume": 4268271.0}, {"date": "2023-06-09", "close": 22.06, "volume": 4165249.0}, {"date": "2023-06-12", "close": 23.43, "volume": 5527207.0}, {"date": "2023-06-13", "close": 23.28, "volume": 4638098.0}, {"date": "2023-06-14", "close": 23.09, "volume": 3922335.0}, {"date": "2023-06-15", "close": 23.72, "volume": 6753682.0}, {"date": "2023-06-16", "close": 23.07, "volume": 7179035.0}, {"date": "2023-06-20", "close": 22.59, "volume": 5693254.0}, {"date": "2023-06-21", "close": 22.22, "volume": 2788786.0}, {"date": "2023-06-22", "close": 21.73, "volume": 2673160.0}, {"date": "2023-06-23", "close": 21.45, "volume": 4181197.0}, {"date": "2023-06-26", "close": 21.87, "volume": 3879710.0}, {"date": "2023-06-27", "close": 22.68, "volume": 3071076.0}, {"date": "2023-06-28", "close": 22.58, "volume": 2695477.0}, {"date": "2023-06-29", "close": 23.09, "volume": 3381809.0}, {"date": "2023-06-30", "close": 23.05, "volume": 2930144.0}, {"date": "2023-07-03", "close": 24.5, "volume": 3311692.0}, {"date": "2023-07-05", "close": 24.1, "volume": 3110144.0}, {"date": "2023-07-06", "close": 23.86, "volume": 3108338.0}, {"date": "2023-07-07", "close": 24.21, "volume": 3888684.0}, {"date": "2023-07-10", "close": 24.06, "volume": 4295941.0}, {"date": "2023-07-11", "close": 25.23, "volume": 3794843.0}, {"date": "2023-07-12", "close": 24.97, "volume": 3259957.0}, {"date": "2023-07-13", "close": 25.01, "volume": 3531407.0}, {"date": "2023-07-14", "close": 24.74, "volume": 3401540.0}, {"date": "2023-07-17", "close": 25.2, "volume": 2855305.0}, {"date": "2023-07-18", "close": 25.19, "volume": 3085012.0}, {"date": "2023-07-19", "close": 25.71, "volume": 2541882.0}, {"date": "2023-07-20", "close": 25.62, "volume": 2725587.0}, {"date": "2023-07-21", "close": 25.15, "volume": 2411177.0}, {"date": "2023-07-24", "close": 26.42, "volume": 3778328.0}, {"date": "2023-07-25", "close": 26.28, "volume": 3071759.0}, {"date": "2023-07-26", "close": 27.92, "volume": 3794168.0}, {"date": "2023-07-27", "close": 27.54, "volume": 3953065.0}, {"date": "2023-07-28", "close": 28.23, "volume": 2330136.0}, {"date": "2023-07-31", "close": 28.45, "volume": 3282025.0}, {"date": "2023-08-01", "close": 28.74, "volume": 3538683.0}, {"date": "2023-08-02", "close": 28.39, "volume": 2360680.0}, {"date": "2023-08-03", "close": 28.93, "volume": 3597197.0}, {"date": "2023-08-04", "close": 29.1, "volume": 2932576.0}, {"date": "2023-08-07", "close": 28.87, "volume": 1817076.0}, {"date": "2023-08-08", "close": 28.67, "volume": 4325182.0}, {"date": "2023-08-09", "close": 27.8, "volume": 3222607.0}, {"date": "2023-08-10", "close": 27.86, "volume": 3004109.0}, {"date": "2023-08-11", "close": 27.83, "volume": 2375840.0}, {"date": "2023-08-14", "close": 27.78, "volume": 4475503.0}, {"date": "2023-08-15", "close": 27.39, "volume": 5241063.0}, {"date": "2023-08-16", "close": 27.26, "volume": 2853893.0}, {"date": "2023-08-17", "close": 27.17, "volume": 3628228.0}, {"date": "2023-08-18", "close": 28.13, "volume": 4951432.0}, {"date": "2023-08-21", "close": 28.7, "volume": 3660247.0}, {"date": "2023-08-22", "close": 25.73, "volume": 7654865.0}, {"date": "2023-08-23", "close": 27.03, "volume": 10461280.0}, {"date": "2023-08-24", "close": 25.66, "volume": 5182249.0}, {"date": "2023-08-25", "close": 23.88, "volume": 7341188.0}, {"date": "2023-08-28", "close": 25.78, "volume": 5876522.0}, {"date": "2023-08-29", "close": 26.58, "volume": 3376853.0}, {"date": "2023-08-30", "close": 26.84, "volume": 3028539.0}, {"date": "2023-08-31", "close": 26.64, "volume": 3909225.0}, {"date": "2023-09-01", "close": 26.43, "volume": 4082985.0}, {"date": "2023-09-05", "close": 25.1, "volume": 3623398.0}, {"date": "2023-09-06", "close": 24.8, "volume": 2830687.0}, {"date": "2023-09-07", "close": 23.84, "volume": 2956528.0}, {"date": "2023-09-08", "close": 24.19, "volume": 4151200.0}, {"date": "2023-09-11", "close": 23.87, "volume": 3122025.0}, {"date": "2023-09-12", "close": 23.45, "volume": 2858670.0}, {"date": "2023-09-13", "close": 22.45, "volume": 3977956.0}, {"date": "2023-09-14", "close": 22.76, "volume": 3343782.0}, {"date": "2023-09-15", "close": 22.8, "volume": 4031707.0}, {"date": "2023-09-18", "close": 21.44, "volume": 3961919.0}, {"date": "2023-09-19", "close": 21.82, "volume": 4222792.0}, {"date": "2023-09-20", "close": 21.32, "volume": 3296560.0}, {"date": "2023-09-21", "close": 20.9, "volume": 4434944.0}, {"date": "2023-09-22", "close": 20.58, "volume": 3938562.0}, {"date": "2023-09-25", "close": 20.54, "volume": 3576574.0}, {"date": "2023-09-26", "close": 19.82, "volume": 4673149.0}, {"date": "2023-09-27", "close": 19.54, "volume": 3178781.0}, {"date": "2023-09-28", "close": 20.1, "volume": 3868414.0}, {"date": "2023-09-29", "close": 20.96, "volume": 8019521.0}, {"date": "2023-10-02", "close": 20.61, "volume": 29509510.0}, {"date": "2023-10-03", "close": 19.8, "volume": 5140247.0}, {"date": "2023-10-04", "close": 20.23, "volume": 6579357.0}, {"date": "2023-10-05", "close": 18.66, "volume": 6763727.0}, {"date": "2023-10-06", "close": 18.7, "volume": 7710778.0}, {"date": "2023-10-09", "close": 18.5, "volume": 3920221.0}, {"date": "2023-10-10", "close": 19.14, "volume": 6817097.0}, {"date": "2023-10-11", "close": 18.98, "volume": 4285125.0}, {"date": "2023-10-12", "close": 18.47, "volume": 4118853.0}, {"date": "2023-10-13", "close": 17.8, "volume": 4759142.0}, {"date": "2023-10-16", "close": 19.1, "volume": 7265771.0}, {"date": "2023-10-17", "close": 20.64, "volume": 6739482.0}, {"date": "2023-10-18", "close": 20.89, "volume": 5193376.0}, {"date": "2023-10-19", "close": 20.79, "volume": 4164677.0}, {"date": "2023-10-20", "close": 21.29, "volume": 4421573.0}, {"date": "2023-10-23", "close": 21.18, "volume": 6200480.0}, {"date": "2023-10-24", "close": 22.22, "volume": 5452822.0}, {"date": "2023-10-25", "close": 22.15, "volume": 3744497.0}, {"date": "2023-10-26", "close": 22.34, "volume": 3323056.0}, {"date": "2023-10-27", "close": 21.81, "volume": 3534960.0}, {"date": "2023-10-30", "close": 22.0, "volume": 3560106.0}, {"date": "2023-10-31", "close": 22.55, "volume": 3863954.0}, {"date": "2023-11-01", "close": 22.37, "volume": 3429431.0}, {"date": "2023-11-02", "close": 23.61, "volume": 3376579.0}, {"date": "2023-11-03", "close": 24.51, "volume": 4292739.0}, {"date": "2023-11-06", "close": 24.77, "volume": 3628111.0}, {"date": "2023-11-07", "close": 24.35, "volume": 4039583.0}, {"date": "2023-11-08", "close": 23.88, "volume": 3922276.0}, {"date": "2023-11-09", "close": 22.47, "volume": 4095319.0}, {"date": "2023-11-10", "close": 21.77, "volume": 7743143.0}, {"date": "2023-11-13", "close": 20.86, "volume": 4593307.0}, {"date": "2023-11-14", "close": 22.67, "volume": 4399079.0}, {"date": "2023-11-15", "close": 24.71, "volume": 8279561.0}, {"date": "2023-11-16", "close": 23.81, "volume": 6531260.0}, {"date": "2023-11-17", "close": 25.56, "volume": 6378147.0}, {"date": "2023-11-20", "close": 24.86, "volume": 9525187.0}, {"date": "2023-11-21", "close": 22.73, "volume": 18004460.0}, {"date": "2023-11-22", "close": 23.17, "volume": 9051573.0}, {"date": "2023-11-24", "close": 23.15, "volume": 3590205.0}, {"date": "2023-11-27", "close": 23.05, "volume": 8691292.0}, {"date": "2023-11-28", "close": 23.53, "volume": 4553092.0}, {"date": "2023-11-29", "close": 23.85, "volume": 5988415.0}, {"date": "2023-11-30", "close": 23.45, "volume": 6650866.0}, {"date": "2023-12-01", "close": 24.24, "volume": 8134816.0}, {"date": "2023-12-04", "close": 25.57, "volume": 7952599.0}, {"date": "2023-12-05", "close": 23.45, "volume": 6557433.0}, {"date": "2023-12-06", "close": 22.64, "volume": 8619677.0}, {"date": "2023-12-07", "close": 23.9, "volume": 6394216.0}, {"date": "2023-12-08", "close": 24.65, "volume": 5800883.0}, {"date": "2023-12-11", "close": 26.38, "volume": 8441196.0}, {"date": "2023-12-12", "close": 25.1, "volume": 6910017.0}, {"date": "2023-12-13", "close": 27.16, "volume": 6799745.0}, {"date": "2023-12-14", "close": 28.45, "volume": 8606258.0}, {"date": "2023-12-15", "close": 28.25, "volume": 6993797.0}, {"date": "2023-12-18", "close": 28.6, "volume": 4291070.0}, {"date": "2023-12-19", "close": 28.82, "volume": 4022746.0}, {"date": "2023-12-20", "close": 27.2, "volume": 6210792.0}, {"date": "2023-12-21", "close": 27.66, "volume": 4948008.0}, {"date": "2023-12-22", "close": 27.67, "volume": 3379274.0}, {"date": "2023-12-26", "close": 28.97, "volume": 4390152.0}, {"date": "2023-12-27", "close": 29.36, "volume": 4591603.0}, {"date": "2023-12-28", "close": 29.32, "volume": 2864085.0}, {"date": "2023-12-29", "close": 28.68, "volume": 3986419.0}, {"date": "2024-01-02", "close": 28.04, "volume": 4585079.0}, {"date": "2024-01-03", "close": 26.42, "volume": 6531637.0}, {"date": "2024-01-04", "close": 26.52, "volume": 4594540.0}, {"date": "2024-01-05", "close": 26.44, "volume": 6740656.0}, {"date": "2024-01-08", "close": 27.17, "volume": 5144282.0}, {"date": "2024-01-09", "close": 27.81, "volume": 4048142.0}, {"date": "2024-01-10", "close": 27.83, "volume": 5071667.0}, {"date": "2024-01-11", "close": 26.73, "volume": 4533191.0}, {"date": "2024-01-12", "close": 26.12, "volume": 6823425.0}, {"date": "2024-01-16", "close": 25.6, "volume": 4580703.0}, {"date": "2024-01-17", "close": 24.95, "volume": 5582428.0}, {"date": "2024-01-18", "close": 24.59, "volume": 6452460.0}, {"date": "2024-01-19", "close": 24.9, "volume": 4350403.0}, {"date": "2024-01-22", "close": 26.06, "volume": 4972398.0}, {"date": "2024-01-23", "close": 25.85, "volume": 4980847.0}, {"date": "2024-01-24", "close": 26.73, "volume": 6722698.0}, {"date": "2024-01-25", "close": 27.5, "volume": 4889726.0}, {"date": "2024-01-26", "close": 28.69, "volume": 5180488.0}, {"date": "2024-01-29", "close": 28.07, "volume": 6582866.0}, {"date": "2024-01-30", "close": 26.83, "volume": 4064165.0}, {"date": "2024-01-31", "close": 25.76, "volume": 5552008.0}, {"date": "2024-02-01", "close": 26.25, "volume": 6274710.0}, {"date": "2024-02-02", "close": 26.4, "volume": 4103977.0}, {"date": "2024-02-05", "close": 25.55, "volume": 4124584.0}, {"date": "2024-02-06", "close": 26.8, "volume": 9197058.0}, {"date": "2024-02-07", "close": 26.06, "volume": 4889142.0}, {"date": "2024-02-08", "close": 26.92, "volume": 4271625.0}, {"date": "2024-02-09", "close": 26.94, "volume": 3958732.0}, {"date": "2024-02-12", "close": 27.76, "volume": 4679676.0}, {"date": "2024-02-13", "close": 26.4, "volume": 5909941.0}, {"date": "2024-02-14", "close": 27.43, "volume": 4134616.0}, {"date": "2024-02-15", "close": 28.26, "volume": 4036251.0}, {"date": "2024-02-16", "close": 27.56, "volume": 3175752.0}, {"date": "2024-02-20", "close": 27.9, "volume": 3228171.0}, {"date": "2024-02-21", "close": 27.43, "volume": 4488043.0}, {"date": "2024-02-22", "close": 27.38, "volume": 2993897.0}, {"date": "2024-02-23", "close": 27.53, "volume": 2830636.0}, {"date": "2024-02-26", "close": 27.4, "volume": 3113876.0}, {"date": "2024-02-27", "close": 28.6, "volume": 3690583.0}, {"date": "2024-02-28", "close": 28.04, "volume": 2587928.0}, {"date": "2024-02-29", "close": 27.87, "volume": 4953528.0}, {"date": "2024-03-01", "close": 27.74, "volume": 2912777.0}, {"date": "2024-03-04", "close": 27.7, "volume": 4072790.0}, {"date": "2024-03-05", "close": 28.08, "volume": 5541841.0}, {"date": "2024-03-06", "close": 27.15, "volume": 7040145.0}, {"date": "2024-03-07", "close": 26.83, "volume": 4349627.0}, {"date": "2024-03-08", "close": 27.27, "volume": 6288163.0}, {"date": "2024-03-11", "close": 27.19, "volume": 12809520.0}, {"date": "2024-03-12", "close": 25.36, "volume": 13206780.0}, {"date": "2024-03-13", "close": 25.29, "volume": 10645700.0}, {"date": "2024-03-14", "close": 25.13, "volume": 6035817.0}, {"date": "2024-03-15", "close": 24.81, "volume": 5866215.0}, {"date": "2024-03-18", "close": 25.04, "volume": 6368963.0}, {"date": "2024-03-19", "close": 25.5, "volume": 5721645.0}, {"date": "2024-03-20", "close": 26.14, "volume": 3288061.0}, {"date": "2024-03-21", "close": 27.5, "volume": 5065296.0}, {"date": "2024-03-22", "close": 26.37, "volume": 4022198.0}, {"date": "2024-03-25", "close": 26.48, "volume": 7776936.0}, {"date": "2024-03-26", "close": 26.3, "volume": 5635108.0}, {"date": "2024-03-27", "close": 28.44, "volume": 7009837.0}, {"date": "2024-03-28", "close": 29.15, "volume": 5469507.0}, {"date": "2024-04-01", "close": 29.35, "volume": 4298261.0}, {"date": "2024-04-02", "close": 27.59, "volume": 5066656.0}, {"date": "2024-04-03", "close": 26.91, "volume": 5744757.0}, {"date": "2024-04-04", "close": 25.69, "volume": 4407544.0}, {"date": "2024-04-05", "close": 25.5, "volume": 4326927.0}, {"date": "2024-04-08", "close": 24.98, "volume": 6656704.0}, {"date": "2024-04-09", "close": 24.65, "volume": 4732116.0}, {"date": "2024-04-10", "close": 23.21, "volume": 7587845.0}, {"date": "2024-04-11", "close": 23.68, "volume": 6338386.0}, {"date": "2024-04-12", "close": 22.73, "volume": 6277189.0}, {"date": "2024-04-15", "close": 22.23, "volume": 5720692.0}, {"date": "2024-04-16", "close": 22.02, "volume": 4657593.0}, {"date": "2024-04-17", "close": 21.86, "volume": 4120893.0}, {"date": "2024-04-18", "close": 22.85, "volume": 7914196.0}, {"date": "2024-04-19", "close": 23.19, "volume": 5011152.0}, {"date": "2024-04-22", "close": 24.7, "volume": 9148759.0}, {"date": "2024-04-23", "close": 25.4, "volume": 7782470.0}, {"date": "2024-04-24", "close": 24.89, "volume": 6177156.0}, {"date": "2024-04-25", "close": 24.28, "volume": 5248732.0}, {"date": "2024-04-26", "close": 24.53, "volume": 3807999.0}, {"date": "2024-04-29", "close": 24.45, "volume": 3639860.0}, {"date": "2024-04-30", "close": 23.94, "volume": 4026297.0}, {"date": "2024-05-01", "close": 23.55, "volume": 3810381.0}, {"date": "2024-05-02", "close": 24.65, "volume": 3809494.0}, {"date": "2024-05-03", "close": 24.18, "volume": 4403586.0}, {"date": "2024-05-06", "close": 24.42, "volume": 3733088.0}, {"date": "2024-05-07", "close": 24.05, "volume": 3293612.0}, {"date": "2024-05-08", "close": 23.94, "volume": 3757696.0}, {"date": "2024-05-09", "close": 23.96, "volume": 6187457.0}, {"date": "2024-05-10", "close": 23.93, "volume": 4610810.0}, {"date": "2024-05-13", "close": 25.92, "volume": 10130760.0}, {"date": "2024-05-14", "close": 26.73, "volume": 6452407.0}, {"date": "2024-05-15", "close": 25.66, "volume": 4851828.0}, {"date": "2024-05-16", "close": 25.28, "volume": 4133359.0}, {"date": "2024-05-17", "close": 25.74, "volume": 3530065.0}, {"date": "2024-05-20", "close": 26.16, "volume": 3859872.0}, {"date": "2024-05-21", "close": 25.99, "volume": 3677570.0}, {"date": "2024-05-22", "close": 25.6, "volume": 4524792.0}, {"date": "2024-05-23", "close": 26.15, "volume": 4789085.0}, {"date": "2024-05-24", "close": 26.49, "volume": 2905348.0}, {"date": "2024-05-28", "close": 27.15, "volume": 5157662.0}, {"date": "2024-05-29", "close": 27.25, "volume": 8942946.0}, {"date": "2024-05-30", "close": 21.02, "volume": 33608090.0}, {"date": "2024-05-31", "close": 22.39, "volume": 13612860.0}, {"date": "2024-06-03", "close": 23.85, "volume": 10546450.0}, {"date": "2024-06-04", "close": 22.47, "volume": 6959491.0}, {"date": "2024-06-05", "close": 22.46, "volume": 5485254.0}, {"date": "2024-06-06", "close": 22.46, "volume": 5131112.0}, {"date": "2024-06-07", "close": 22.82, "volume": 5049037.0}, {"date": "2024-06-10", "close": 22.99, "volume": 6070095.0}, {"date": "2024-06-11", "close": 22.78, "volume": 4508409.0}, {"date": "2024-06-12", "close": 22.52, "volume": 4615177.0}, {"date": "2024-06-13", "close": 22.4, "volume": 3877100.0}, {"date": "2024-06-14", "close": 21.58, "volume": 4354460.0}, {"date": "2024-06-17", "close": 21.71, "volume": 5608544.0}, {"date": "2024-06-18", "close": 21.38, "volume": 4676151.0}, {"date": "2024-06-20", "close": 22.27, "volume": 5244881.0}, {"date": "2024-06-21", "close": 22.87, "volume": 12350720.0}, {"date": "2024-06-24", "close": 24.5, "volume": 7740819.0}, {"date": "2024-06-25", "close": 23.98, "volume": 5891819.0}, {"date": "2024-06-26", "close": 23.29, "volume": 7062577.0}, {"date": "2024-06-27", "close": 23.21, "volume": 3869932.0}, {"date": "2024-06-28", "close": 22.99, "volume": 4766123.0}, {"date": "2024-07-01", "close": 21.89, "volume": 6315713.0}, {"date": "2024-07-02", "close": 21.28, "volume": 6741026.0}, {"date": "2024-07-03", "close": 21.46, "volume": 2298493.0}, {"date": "2024-07-05", "close": 22.29, "volume": 4800958.0}, {"date": "2024-07-08", "close": 22.38, "volume": 3303043.0}, {"date": "2024-07-09", "close": 22.39, "volume": 3466243.0}, {"date": "2024-07-10", "close": 21.99, "volume": 4218270.0}, {"date": "2024-07-11", "close": 22.79, "volume": 5696409.0}, {"date": "2024-07-12", "close": 22.76, "volume": 4174595.0}, {"date": "2024-07-15", "close": 21.87, "volume": 6940384.0}, {"date": "2024-07-16", "close": 22.4, "volume": 5678066.0}, {"date": "2024-07-17", "close": 22.71, "volume": 5338924.0}, {"date": "2024-07-18", "close": 21.99, "volume": 5063938.0}, {"date": "2024-07-19", "close": 21.03, "volume": 4444039.0}, {"date": "2024-07-22", "close": 20.6, "volume": 6026399.0}, {"date": "2024-07-23", "close": 20.53, "volume": 5021138.0}, {"date": "2024-07-24", "close": 19.85, "volume": 5514793.0}, {"date": "2024-07-25", "close": 20.05, "volume": 6225907.0}, {"date": "2024-07-26", "close": 20.51, "volume": 5685692.0}, {"date": "2024-07-29", "close": 21.1, "volume": 6424310.0}, {"date": "2024-07-30", "close": 21.05, "volume": 5369779.0}, {"date": "2024-07-31", "close": 21.66, "volume": 7043118.0}, {"date": "2024-08-01", "close": 21.01, "volume": 6382095.0}, {"date": "2024-08-02", "close": 20.21, "volume": 5506924.0}, {"date": "2024-08-05", "close": 19.59, "volume": 5865738.0}, {"date": "2024-08-06", "close": 19.95, "volume": 4965202.0}, {"date": "2024-08-07", "close": 19.73, "volume": 4855594.0}, {"date": "2024-08-08", "close": 20.3, "volume": 5624075.0}, {"date": "2024-08-09", "close": 20.2, "volume": 5751565.0}, {"date": "2024-08-12", "close": 19.28, "volume": 5464792.0}, {"date": "2024-08-13", "close": 19.53, "volume": 4223529.0}, {"date": "2024-08-14", "close": 19.19, "volume": 4365980.0}, {"date": "2024-08-15", "close": 19.9, "volume": 5442489.0}, {"date": "2024-08-16", "close": 20.45, "volume": 4425801.0}, {"date": "2024-08-19", "close": 19.97, "volume": 4236943.0}, {"date": "2024-08-20", "close": 19.73, "volume": 4711573.0}, {"date": "2024-08-21", "close": 19.53, "volume": 7085508.0}, {"date": "2024-08-22", "close": 18.96, "volume": 6760283.0}, {"date": "2024-08-23", "close": 19.74, "volume": 7253636.0}, {"date": "2024-08-26", "close": 19.87, "volume": 7415115.0}, {"date": "2024-08-27", "close": 19.6, "volume": 10317180.0}, {"date": "2024-08-28", "close": 19.65, "volume": 23738780.0}, {"date": "2024-08-29", "close": 19.77, "volume": 11449640.0}, {"date": "2024-08-30", "close": 19.39, "volume": 8254528.0}, {"date": "2024-09-03", "close": 20.3, "volume": 12044200.0}, {"date": "2024-09-04", "close": 20.58, "volume": 8922522.0}, {"date": "2024-09-05", "close": 20.49, "volume": 5332712.0}, {"date": "2024-09-06", "close": 19.91, "volume": 6463560.0}, {"date": "2024-09-09", "close": 19.87, "volume": 4673255.0}, {"date": "2024-09-10", "close": 19.88, "volume": 5130415.0}, {"date": "2024-09-11", "close": 19.08, "volume": 8574941.0}, {"date": "2024-09-12", "close": 19.46, "volume": 4750193.0}, {"date": "2024-09-13", "close": 19.72, "volume": 6094460.0}, {"date": "2024-09-16", "close": 18.9, "volume": 8221041.0}, {"date": "2024-09-17", "close": 18.73, "volume": 7395081.0}, {"date": "2024-09-18", "close": 18.97, "volume": 6358626.0}, {"date": "2024-09-19", "close": 18.62, "volume": 7426115.0}, {"date": "2024-09-20", "close": 18.68, "volume": 19075660.0}, {"date": "2024-09-23", "close": 18.94, "volume": 8117396.0}, {"date": "2024-09-24", "close": 19.76, "volume": 9785102.0}, {"date": "2024-09-25", "close": 19.71, "volume": 7006348.0}, {"date": "2024-09-26", "close": 20.25, "volume": 4373653.0}, {"date": "2024-09-27", "close": 20.9, "volume": 6705464.0}, {"date": "2024-09-30", "close": 21.1, "volume": 7132876.0}, {"date": "2024-10-01", "close": 20.71, "volume": 5241271.0}, {"date": "2024-10-02", "close": 19.5, "volume": 7275029.0}, {"date": "2024-10-03", "close": 19.45, "volume": 5379853.0}, {"date": "2024-10-04", "close": 19.62, "volume": 4400318.0}, {"date": "2024-10-07", "close": 19.01, "volume": 6629553.0}, {"date": "2024-10-08", "close": 19.14, "volume": 4444366.0}, {"date": "2024-10-09", "close": 18.93, "volume": 4715750.0}, {"date": "2024-10-10", "close": 18.79, "volume": 3919538.0}, {"date": "2024-10-11", "close": 19.54, "volume": 5574517.0}, {"date": "2024-10-14", "close": 19.3, "volume": 5458162.0}, {"date": "2024-10-15", "close": 19.96, "volume": 6703169.0}, {"date": "2024-10-16", "close": 19.8, "volume": 4665573.0}, {"date": "2024-10-17", "close": 20.03, "volume": 5272437.0}, {"date": "2024-10-18", "close": 20.8, "volume": 5089118.0}, {"date": "2024-10-21", "close": 20.95, "volume": 5915325.0}, {"date": "2024-10-22", "close": 20.36, "volume": 5448978.0}, {"date": "2024-10-23", "close": 19.39, "volume": 5167227.0}, {"date": "2024-10-24", "close": 19.09, "volume": 5182426.0}, {"date": "2024-10-25", "close": 19.04, "volume": 4377661.0}, {"date": "2024-10-28", "close": 19.05, "volume": 5692632.0}, {"date": "2024-10-29", "close": 18.88, "volume": 5659129.0}, {"date": "2024-10-30", "close": 18.71, "volume": 6558072.0}, {"date": "2024-10-31", "close": 18.48, "volume": 5725432.0}, {"date": "2024-11-01", "close": 18.1, "volume": 6626087.0}, {"date": "2024-11-04", "close": 18.02, "volume": 5619763.0}, {"date": "2024-11-05", "close": 18.56, "volume": 6054861.0}, {"date": "2024-11-06", "close": 17.76, "volume": 11192390.0}, {"date": "2024-11-07", "close": 18.36, "volume": 7878948.0}, {"date": "2024-11-08", "close": 17.51, "volume": 10162180.0}, {"date": "2024-11-11", "close": 18.69, "volume": 10040900.0}, {"date": "2024-11-12", "close": 18.26, "volume": 5283225.0}, {"date": "2024-11-13", "close": 18.09, "volume": 3842538.0}, {"date": "2024-11-14", "close": 18.62, "volume": 4785981.0}, {"date": "2024-11-15", "close": 18.0, "volume": 7790551.0}, {"date": "2024-11-18", "close": 17.39, "volume": 7939027.0}, {"date": "2024-11-19", "close": 17.01, "volume": 7036927.0}, {"date": "2024-11-20", "close": 16.31, "volume": 8375264.0}, {"date": "2024-11-21", "close": 16.4, "volume": 8228971.0}, {"date": "2024-11-22", "close": 17.03, "volume": 10315080.0}, {"date": "2024-11-25", "close": 18.34, "volume": 16756590.0}, {"date": "2024-11-26", "close": 15.22, "volume": 58872360.0}, {"date": "2024-11-27", "close": 14.75, "volume": 22908480.0}, {"date": "2024-11-29", "close": 14.97, "volume": 10313070.0}, {"date": "2024-12-02", "close": 15.43, "volume": 18748270.0}, {"date": "2024-12-03", "close": 15.25, "volume": 7504460.0}, {"date": "2024-12-04", "close": 15.3, "volume": 7191361.0}, {"date": "2024-12-05", "close": 15.39, "volume": 9777783.0}, {"date": "2024-12-06", "close": 15.31, "volume": 10521710.0}, {"date": "2024-12-09", "close": 15.26, "volume": 11715700.0}, {"date": "2024-12-10", "close": 15.22, "volume": 14456330.0}, {"date": "2024-12-11", "close": 14.77, "volume": 9594182.0}, {"date": "2024-12-12", "close": 14.15, "volume": 11043230.0}, {"date": "2024-12-13", "close": 14.35, "volume": 7360020.0}, {"date": "2024-12-16", "close": 14.31, "volume": 9972518.0}, {"date": "2024-12-17", "close": 14.25, "volume": 7101550.0}, {"date": "2024-12-18", "close": 13.87, "volume": 7992999.0}, {"date": "2024-12-19", "close": 13.86, "volume": 8340990.0}, {"date": "2024-12-20", "close": 14.17, "volume": 30483210.0}, {"date": "2024-12-23", "close": 14.29, "volume": 5850050.0}, {"date": "2024-12-24", "close": 14.39, "volume": 4086430.0}, {"date": "2024-12-26", "close": 14.85, "volume": 7227385.0}, {"date": "2024-12-27", "close": 14.36, "volume": 4957103.0}, {"date": "2024-12-30", "close": 13.86, "volume": 11117380.0}, {"date": "2024-12-31", "close": 14.04, "volume": 6466093.0}, {"date": "2025-01-02", "close": 14.03, "volume": 6213518.0}, {"date": "2025-01-03", "close": 14.12, "volume": 5830515.0}, {"date": "2025-01-06", "close": 14.0, "volume": 8193590.0}, {"date": "2025-01-07", "close": 13.82, "volume": 7333685.0}, {"date": "2025-01-08", "close": 13.49, "volume": 7242241.0}, {"date": "2025-01-10", "close": 13.68, "volume": 5870181.0}, {"date": "2025-01-13", "close": 13.04, "volume": 10238230.0}, {"date": "2025-01-14", "close": 12.7, "volume": 8682906.0}, {"date": "2025-01-15", "close": 12.82, "volume": 7666133.0}, {"date": "2025-01-16", "close": 12.85, "volume": 5845159.0}, {"date": "2025-01-17", "close": 13.0, "volume": 4719434.0}, {"date": "2025-01-21", "close": 13.2, "volume": 9303591.0}, {"date": "2025-01-22", "close": 13.37, "volume": 10252700.0}, {"date": "2025-01-23", "close": 13.74, "volume": 5566870.0}, {"date": "2025-01-24", "close": 13.6, "volume": 5263735.0}, {"date": "2025-01-27", "close": 13.55, "volume": 5720381.0}, {"date": "2025-01-28", "close": 13.56, "volume": 5256508.0}, {"date": "2025-01-29", "close": 13.2, "volume": 6611596.0}, {"date": "2025-01-30", "close": 13.43, "volume": 5722252.0}, {"date": "2025-01-31", "close": 13.21, "volume": 6806840.0}, {"date": "2025-02-03", "close": 12.98, "volume": 8875538.0}, {"date": "2025-02-04", "close": 13.22, "volume": 6922315.0}, {"date": "2025-02-05", "close": 12.99, "volume": 6018996.0}, {"date": "2025-02-06", "close": 12.76, "volume": 7595325.0}, {"date": "2025-02-07", "close": 12.08, "volume": 9627833.0}, {"date": "2025-02-10", "close": 11.81, "volume": 8789729.0}, {"date": "2025-02-11", "close": 11.78, "volume": 7356647.0}, {"date": "2025-02-12", "close": 11.62, "volume": 8413796.0}, {"date": "2025-02-13", "close": 11.86, "volume": 7250169.0}, {"date": "2025-02-14", "close": 11.72, "volume": 6862143.0}, {"date": "2025-02-18", "close": 11.81, "volume": 7015753.0}, {"date": "2025-02-19", "close": 11.68, "volume": 7630872.0}, {"date": "2025-02-20", "close": 12.0, "volume": 8509429.0}, {"date": "2025-02-21", "close": 12.01, "volume": 7109027.0}, {"date": "2025-02-24", "close": 12.27, "volume": 10389780.0}, {"date": "2025-02-25", "close": 12.03, "volume": 5822461.0}, {"date": "2025-02-26", "close": 11.95, "volume": 6232130.0}, {"date": "2025-02-27", "close": 11.4, "volume": 9704969.0}, {"date": "2025-02-28", "close": 11.41, "volume": 5989069.0}, {"date": "2025-03-03", "close": 11.33, "volume": 8943055.0}, {"date": "2025-03-04", "close": 11.37, "volume": 9042958.0}, {"date": "2025-03-05", "close": 11.36, "volume": 6970152.0}, {"date": "2025-03-06", "close": 11.23, "volume": 8105464.0}, {"date": "2025-03-07", "close": 12.21, "volume": 14040370.0}, {"date": "2025-03-10", "close": 12.05, "volume": 17900250.0}, {"date": "2025-03-11", "close": 9.15, "volume": 50325470.0}, {"date": "2025-03-12", "close": 8.61, "volume": 27712680.0}, {"date": "2025-03-13", "close": 8.21, "volume": 17352270.0}, {"date": "2025-03-14", "close": 8.06, "volume": 19891850.0}, {"date": "2025-03-17", "close": 8.55, "volume": 13394990.0}, {"date": "2025-03-18", "close": 8.33, "volume": 8166108.0}, {"date": "2025-03-19", "close": 8.71, "volume": 12095850.0}, {"date": "2025-03-20", "close": 8.54, "volume": 8016995.0}, {"date": "2025-03-21", "close": 8.28, "volume": 14339870.0}, {"date": "2025-03-24", "close": 9.4, "volume": 16551010.0}, {"date": "2025-03-25", "close": 9.15, "volume": 12104420.0}, {"date": "2025-03-26", "close": 8.95, "volume": 11487030.0}, {"date": "2025-03-27", "close": 8.61, "volume": 8709285.0}, {"date": "2025-03-28", "close": 8.47, "volume": 10168880.0}, {"date": "2025-03-31", "close": 8.18, "volume": 8583042.0}, {"date": "2025-04-01", "close": 8.26, "volume": 8864703.0}, {"date": "2025-04-02", "close": 8.6, "volume": 13515210.0}, {"date": "2025-04-03", "close": 6.64, "volume": 37181470.0}, {"date": "2025-04-04", "close": 7.17, "volume": 25866600.0}, {"date": "2025-04-07", "close": 6.81, "volume": 15071430.0}, {"date": "2025-04-08", "close": 6.18, "volume": 14638990.0}, {"date": "2025-04-09", "close": 7.76, "volume": 23335060.0}, {"date": "2025-04-10", "close": 6.84, "volume": 13040790.0}, {"date": "2025-04-11", "close": 6.72, "volume": 10934500.0}, {"date": "2025-04-14", "close": 6.51, "volume": 10883700.0}, {"date": "2025-04-15", "close": 6.26, "volume": 9947595.0}, {"date": "2025-04-16", "close": 6.13, "volume": 8532677.0}, {"date": "2025-04-17", "close": 6.48, "volume": 9893480.0}, {"date": "2025-04-21", "close": 7.02, "volume": 16511050.0}, {"date": "2025-04-22", "close": 6.76, "volume": 13275100.0}, {"date": "2025-04-23", "close": 6.71, "volume": 10218080.0}, {"date": "2025-04-24", "close": 7.03, "volume": 9587022.0}, {"date": "2025-04-25", "close": 7.06, "volume": 7518013.0}, {"date": "2025-04-28", "close": 6.98, "volume": 7176863.0}, {"date": "2025-04-29", "close": 6.82, "volume": 6085008.0}, {"date": "2025-04-30", "close": 6.7, "volume": 5330053.0}, {"date": "2025-05-01", "close": 7.21, "volume": 19549010.0}, {"date": "2025-05-02", "close": 7.5, "volume": 9998011.0}, {"date": "2025-05-05", "close": 7.06, "volume": 7922482.0}, {"date": "2025-05-06", "close": 6.52, "volume": 10050980.0}, {"date": "2025-05-07", "close": 6.52, "volume": 6465761.0}, {"date": "2025-05-08", "close": 7.06, "volume": 9528093.0}, {"date": "2025-05-09", "close": 6.71, "volume": 7484784.0}, {"date": "2025-05-12", "close": 7.57, "volume": 12824840.0}, {"date": "2025-05-13", "close": 8.06, "volume": 8783247.0}, {"date": "2025-05-14", "close": 8.11, "volume": 8637534.0}, {"date": "2025-05-15", "close": 8.37, "volume": 9044578.0}, {"date": "2025-05-16", "close": 8.56, "volume": 10218310.0}, {"date": "2025-05-19", "close": 8.44, "volume": 8812719.0}, {"date": "2025-05-20", "close": 8.3, "volume": 11690630.0}, {"date": "2025-05-21", "close": 7.81, "volume": 10707500.0}, {"date": "2025-05-22", "close": 8.11, "volume": 6495124.0}, {"date": "2025-05-23", "close": 7.48, "volume": 7784276.0}, {"date": "2025-05-27", "close": 7.91, "volume": 8013589.0}, {"date": "2025-05-28", "close": 8.1, "volume": 12938640.0}, {"date": "2025-05-29", "close": 8.04, "volume": 28220580.0}, {"date": "2025-05-30", "close": 8.13, "volume": 14925730.0}, {"date": "2025-06-02", "close": 8.16, "volume": 9460351.0}, {"date": "2025-06-03", "close": 8.37, "volume": 8938738.0}, {"date": "2025-06-04", "close": 8.13, "volume": 9077647.0}, {"date": "2025-06-05", "close": 8.57, "volume": 7927778.0}, {"date": "2025-06-06", "close": 8.75, "volume": 7139376.0}, {"date": "2025-06-09", "close": 9.01, "volume": 7836638.0}, {"date": "2025-06-10", "close": 9.4, "volume": 9040159.0}, {"date": "2025-06-11", "close": 8.78, "volume": 9342760.0}, {"date": "2025-06-12", "close": 8.72, "volume": 6188756.0}, {"date": "2025-06-13", "close": 8.12, "volume": 7934455.0}, {"date": "2025-06-16", "close": 8.93, "volume": 7624155.0}, {"date": "2025-06-17", "close": 8.47, "volume": 5940552.0}, {"date": "2025-06-18", "close": 8.32, "volume": 5865098.0}, {"date": "2025-06-20", "close": 8.23, "volume": 7738913.0}, {"date": "2025-06-23", "close": 8.1, "volume": 7565949.0}, {"date": "2025-06-24", "close": 8.22, "volume": 5039107.0}, {"date": "2025-06-25", "close": 8.11, "volume": 6445128.0}, {"date": "2025-06-26", "close": 8.33, "volume": 5580353.0}, {"date": "2025-06-27", "close": 8.44, "volume": 21760440.0}, {"date": "2025-06-30", "close": 8.48, "volume": 5852587.0}, {"date": "2025-07-01", "close": 9.16, "volume": 13460710.0}, {"date": "2025-07-02", "close": 9.2, "volume": 6995305.0}, {"date": "2025-07-03", "close": 9.28, "volume": 4409942.0}, {"date": "2025-07-07", "close": 9.02, "volume": 6821320.0}, {"date": "2025-07-08", "close": 9.08, "volume": 7042624.0}, {"date": "2025-07-09", "close": 9.35, "volume": 6117266.0}, {"date": "2025-07-10", "close": 9.65, "volume": 10006160.0}, {"date": "2025-07-11", "close": 9.57, "volume": 6992568.0}, {"date": "2025-07-14", "close": 9.71, "volume": 6738234.0}, {"date": "2025-07-15", "close": 9.27, "volume": 6764113.0}, {"date": "2025-07-16", "close": 9.39, "volume": 4055744.0}, {"date": "2025-07-17", "close": 9.63, "volume": 3857875.0}, {"date": "2025-07-18", "close": 9.58, "volume": 5069711.0}, {"date": "2025-07-21", "close": 10.42, "volume": 9403582.0}, {"date": "2025-07-22", "close": 14.34, "volume": 209344000.0}, {"date": "2025-07-23", "close": 12.3, "volume": 44988980.0}, {"date": "2025-07-24", "close": 13.63, "volume": 31351850.0}, {"date": "2025-07-25", "close": 12.79, "volume": 16565010.0}, {"date": "2025-07-28", "close": 12.83, "volume": 10948880.0}, {"date": "2025-07-29", "close": 11.69, "volume": 11906900.0}, {"date": "2025-07-30", "close": 11.37, "volume": 8299276.0}, {"date": "2025-07-31", "close": 10.84, "volume": 8161086.0}, {"date": "2025-08-01", "close": 10.73, "volume": 6803175.0}, {"date": "2025-08-04", "close": 11.39, "volume": 7826465.0}, {"date": "2025-08-05", "close": 11.5, "volume": 6137038.0}, {"date": "2025-08-06", "close": 11.75, "volume": 4461533.0}, {"date": "2025-08-07", "close": 11.29, "volume": 4127900.0}, {"date": "2025-08-08", "close": 11.12, "volume": 4724395.0}, {"date": "2025-08-11", "close": 12.21, "volume": 7354465.0}, {"date": "2025-08-12", "close": 12.83, "volume": 6251140.0}, {"date": "2025-08-13", "close": 14.0, "volume": 10818370.0}, {"date": "2025-08-14", "close": 14.46, "volume": 9272577.0}, {"date": "2025-08-15", "close": 13.77, "volume": 7287721.0}, {"date": "2025-08-18", "close": 13.64, "volume": 4951315.0}, {"date": "2025-08-19", "close": 13.65, "volume": 4428383.0}, {"date": "2025-08-20", "close": 13.34, "volume": 4368015.0}, {"date": "2025-08-21", "close": 13.32, "volume": 4007918.0}, {"date": "2025-08-22", "close": 13.89, "volume": 6864149.0}, {"date": "2025-08-25", "close": 13.95, "volume": 6102698.0}, {"date": "2025-08-26", "close": 13.04, "volume": 15017580.0}, {"date": "2025-08-27", "close": 16.17, "volume": 47362860.0}, {"date": "2025-08-28", "close": 15.37, "volume": 16934380.0}, {"date": "2025-08-29", "close": 15.06, "volume": 5707028.0}, {"date": "2025-09-02", "close": 16.13, "volume": 7264054.0}, {"date": "2025-09-03", "close": 15.85, "volume": 5963997.0}, {"date": "2025-09-04", "close": 16.42, "volume": 4470238.0}, {"date": "2025-09-05", "close": 16.57, "volume": 6491824.0}, {"date": "2025-09-08", "close": 16.59, "volume": 3993679.0}, {"date": "2025-09-09", "close": 16.62, "volume": 3884427.0}, {"date": "2025-09-10", "close": 16.04, "volume": 4157269.0}, {"date": "2025-09-11", "close": 16.14, "volume": 4047083.0}, {"date": "2025-09-12", "close": 15.3, "volume": 5780391.0}, {"date": "2025-09-15", "close": 16.05, "volume": 4022120.0}, {"date": "2025-09-16", "close": 16.65, "volume": 9550205.0}, {"date": "2025-09-17", "close": 17.24, "volume": 11565670.0}, {"date": "2025-09-18", "close": 17.38, "volume": 5945412.0}, {"date": "2025-09-19", "close": 17.26, "volume": 9475164.0}, {"date": "2025-09-22", "close": 16.89, "volume": 5050840.0}, {"date": "2025-09-23", "close": 17.28, "volume": 4420246.0}, {"date": "2025-09-24", "close": 17.12, "volume": 3713793.0}, {"date": "2025-09-25", "close": 16.05, "volume": 5435328.0}, {"date": "2025-09-26", "close": 16.23, "volume": 4288283.0}, {"date": "2025-09-29", "close": 15.38, "volume": 6540392.0}, {"date": "2025-09-30", "close": 15.37, "volume": 4950474.0}, {"date": "2025-10-01", "close": 15.82, "volume": 5726689.0}, {"date": "2025-10-02", "close": 16.43, "volume": 4289468.0}, {"date": "2025-10-03", "close": 16.91, "volume": 5769365.0}, {"date": "2025-10-06", "close": 16.51, "volume": 4038646.0}, {"date": "2025-10-07", "close": 15.86, "volume": 3889182.0}, {"date": "2025-10-08", "close": 15.73, "volume": 3140670.0}, {"date": "2025-10-09", "close": 15.27, "volume": 4711890.0}, {"date": "2025-10-10", "close": 13.98, "volume": 7772742.0}, {"date": "2025-10-13", "close": 15.53, "volume": 6168186.0}, {"date": "2025-10-14", "close": 15.49, "volume": 3619988.0}, {"date": "2025-10-15", "close": 15.35, "volume": 2681888.0}, {"date": "2025-10-16", "close": 15.77, "volume": 6229361.0}, {"date": "2025-10-17", "close": 15.49, "volume": 3511161.0}, {"date": "2025-10-20", "close": 16.17, "volume": 5406437.0}, {"date": "2025-10-21", "close": 16.4, "volume": 3753049.0}, {"date": "2025-10-22", "close": 16.67, "volume": 3533596.0}, {"date": "2025-10-23", "close": 16.2, "volume": 3892208.0}, {"date": "2025-10-24", "close": 16.38, "volume": 2897792.0}, {"date": "2025-10-27", "close": 16.37, "volume": 3966700.0}, {"date": "2025-10-28", "close": 16.43, "volume": 2893007.0}, {"date": "2025-10-29", "close": 15.93, "volume": 3146132.0}, {"date": "2025-10-30", "close": 15.77, "volume": 3372625.0}, {"date": "2025-10-31", "close": 16.27, "volume": 3584137.0}, {"date": "2025-11-03", "close": 16.4, "volume": 3880784.0}, {"date": "2025-11-04", "close": 16.11, "volume": 3524435.0}, {"date": "2025-11-05", "close": 17.54, "volume": 7871464.0}, {"date": "2025-11-06", "close": 16.75, "volume": 5136652.0}, {"date": "2025-11-07", "close": 17.01, "volume": 4156565.0}, {"date": "2025-11-10", "close": 17.91, "volume": 5765915.0}, {"date": "2025-11-11", "close": 17.98, "volume": 3087681.0}, {"date": "2025-11-12", "close": 18.06, "volume": 3093454.0}, {"date": "2025-11-13", "close": 17.5, "volume": 2461630.0}, {"date": "2025-11-14", "close": 16.75, "volume": 2703924.0}, {"date": "2025-11-17", "close": 15.99, "volume": 3068916.0}, {"date": "2025-11-18", "close": 15.73, "volume": 2957606.0}, {"date": "2025-11-19", "close": 15.41, "volume": 3809903.0}, {"date": "2025-11-20", "close": 15.0, "volume": 4263198.0}, {"date": "2025-11-21", "close": 15.71, "volume": 5321686.0}, {"date": "2025-11-24", "close": 15.73, "volume": 8712398.0}, {"date": "2025-11-25", "close": 22.42, "volume": 35526950.0}, {"date": "2025-11-26", "close": 24.1, "volume": 18486110.0}, {"date": "2025-11-28", "close": 24.59, "volume": 5178836.0}, {"date": "2025-12-01", "close": 24.13, "volume": 6617439.0}, {"date": "2025-12-02", "close": 24.71, "volume": 4898154.0}, {"date": "2025-12-03", "close": 22.97, "volume": 7085279.0}, {"date": "2025-12-04", "close": 22.58, "volume": 4624684.0}, {"date": "2025-12-05", "close": 23.05, "volume": 5500259.0}, {"date": "2025-12-08", "close": 22.7, "volume": 4200487.0}, {"date": "2025-12-09", "close": 23.41, "volume": 3367764.0}, {"date": "2025-12-10", "close": 23.63, "volume": 4373823.0}, {"date": "2025-12-11", "close": 23.9, "volume": 3180321.0}, {"date": "2025-12-12", "close": 23.27, "volume": 2676094.0}, {"date": "2025-12-15", "close": 22.18, "volume": 4476937.0}, {"date": "2025-12-16", "close": 22.95, "volume": 5321151.0}, {"date": "2025-12-17", "close": 22.44, "volume": 2853262.0}, {"date": "2025-12-18", "close": 22.67, "volume": 3034293.0}, {"date": "2025-12-19", "close": 23.2, "volume": 6653875.0}, {"date": "2025-12-22", "close": 21.84, "volume": 4411086.0}, {"date": "2025-12-23", "close": 21.42, "volume": 3126875.0}, {"date": "2025-12-24", "close": 21.6, "volume": 1445981.0}, {"date": "2025-12-26", "close": 21.57, "volume": 3294498.0}, {"date": "2025-12-29", "close": 20.87, "volume": 3592715.0}, {"date": "2025-12-30", "close": 20.35, "volume": 3322397.0}, {"date": "2025-12-31", "close": 20.41, "volume": 2548542.0}, {"date": "2026-01-02", "close": 21.34, "volume": 3876342.0}, {"date": "2026-01-05", "close": 21.39, "volume": 3637349.0}, {"date": "2026-01-06", "close": 22.11, "volume": 2921700.0}, {"date": "2026-01-07", "close": 20.65, "volume": 2962516.0}, {"date": "2026-01-08", "close": 21.76, "volume": 3126223.0}, {"date": "2026-01-09", "close": 20.54, "volume": 4065204.0}, {"date": "2026-01-12", "close": 19.74, "volume": 4927659.0}, {"date": "2026-01-13", "close": 20.48, "volume": 3029882.0}, {"date": "2026-01-14", "close": 19.31, "volume": 4280441.0}, {"date": "2026-01-15", "close": 19.26, "volume": 3925974.0}, {"date": "2026-01-16", "close": 18.62, "volume": 3300777.0}, {"date": "2026-01-20", "close": 18.02, "volume": 3879107.0}, {"date": "2026-01-21", "close": 17.91, "volume": 3060313.0}, {"date": "2026-01-22", "close": 17.75, "volume": 4184870.0}, {"date": "2026-01-23", "close": 17.66, "volume": 3115072.0}, {"date": "2026-01-26", "close": 17.68, "volume": 2648325.0}, {"date": "2026-01-27", "close": 17.79, "volume": 2688348.0}, {"date": "2026-01-28", "close": 17.22, "volume": 3249402.0}, {"date": "2026-01-29", "close": 16.9, "volume": 3353897.0}, {"date": "2026-01-30", "close": 17.47, "volume": 4326997.0}, {"date": "2026-02-02", "close": 17.97, "volume": 3831739.0}, {"date": "2026-02-03", "close": 18.09, "volume": 3946705.0}, {"date": "2026-02-04", "close": 18.16, "volume": 3453855.0}, {"date": "2026-02-05", "close": 17.72, "volume": 3375844.0}, {"date": "2026-02-06", "close": 18.5, "volume": 2869034.0}, {"date": "2026-02-09", "close": 17.55, "volume": 2990795.0}, {"date": "2026-02-10", "close": 17.3, "volume": 3923230.0}, {"date": "2026-02-11", "close": 18.78, "volume": 5050772.0}, {"date": "2026-02-12", "close": 18.92, "volume": 3794018.0}, {"date": "2026-02-13", "close": 19.85, "volume": 3972441.0}, {"date": "2026-02-17", "close": 19.56, "volume": 2713699.0}, {"date": "2026-02-18", "close": 19.32, "volume": 2448269.0}, {"date": "2026-02-19", "close": 19.26, "volume": 3464647.0}, {"date": "2026-02-20", "close": 18.78, "volume": 5556632.0}, {"date": "2026-02-23", "close": 18.14, "volume": 3225132.0}, {"date": "2026-02-24", "close": 17.71, "volume": 2310286.0}, {"date": "2026-02-25", "close": 17.16, "volume": 2537357.0}, {"date": "2026-02-26", "close": 17.45, "volume": 3362772.0}, {"date": "2026-02-27", "close": 16.37, "volume": 4710569.0}, {"date": "2026-03-02", "close": 15.48, "volume": 5284170.0}, {"date": "2026-03-03", "close": 15.38, "volume": 5677600.0}, {"date": "2026-03-04", "close": 15.29, "volume": 4185519.0}, {"date": "2026-03-05", "close": 15.67, "volume": 5288544.0}, {"date": "2026-03-06", "close": 15.12, "volume": 5240470.0}, {"date": "2026-03-09", "close": 14.8, "volume": 10800350.0}, {"date": "2026-03-10", "close": 14.58, "volume": 19805040.0}, {"date": "2026-03-11", "close": 13.79, "volume": 7967972.0}, {"date": "2026-03-12", "close": 13.27, "volume": 8414636.0}, {"date": "2026-03-13", "close": 13.18, "volume": 4481827.0}, {"date": "2026-03-16", "close": 13.04, "volume": 4396264.0}, {"date": "2026-03-17", "close": 12.69, "volume": 7171222.0}, {"date": "2026-03-18", "close": 12.03, "volume": 8282020.0}, {"date": "2026-03-19", "close": 12.85, "volume": 5784591.0}, {"date": "2026-03-20", "close": 12.43, "volume": 10066010.0}, {"date": "2026-03-23", "close": 13.15, "volume": 5775357.0}, {"date": "2026-03-24", "close": 12.35, "volume": 5862656.0}, {"date": "2026-03-25", "close": 12.7, "volume": 3498613.0}, {"date": "2026-03-26", "close": 12.92, "volume": 3796686.0}, {"date": "2026-03-27", "close": 12.46, "volume": 4802768.0}, {"date": "2026-03-30", "close": 12.2, "volume": 3537609.0}, {"date": "2026-03-31", "close": 12.9, "volume": 3262090.0}, {"date": "2026-04-01", "close": 12.88, "volume": 3204083.0}, {"date": "2026-04-02", "close": 12.82, "volume": 2808678.0}, {"date": "2026-04-06", "close": 13.33, "volume": 3109153.0}, {"date": "2026-04-07", "close": 12.9, "volume": 2821428.0}, {"date": "2026-04-08", "close": 13.51, "volume": 4310409.0}, {"date": "2026-04-09", "close": 13.7, "volume": 2992672.0}, {"date": "2026-04-10", "close": 13.28, "volume": 3779726.0}, {"date": "2026-04-13", "close": 13.46, "volume": 5392382.0}, {"date": "2026-04-14", "close": 13.62, "volume": 5374838.0}, {"date": "2026-04-15", "close": 14.3, "volume": 5412718.0}, {"date": "2026-04-16", "close": 14.33, "volume": 3826445.0}, {"date": "2026-04-17", "close": 14.52, "volume": 5103770.0}, {"date": "2026-04-20", "close": 14.61, "volume": 4604730.0}, {"date": "2026-04-21", "close": 15.87, "volume": 6687223.0}, {"date": "2026-04-22", "close": 15.48, "volume": 4400059.0}, {"date": "2026-04-23", "close": 15.06, "volume": 5033700.0}, {"date": "2026-04-24", "close": 14.69, "volume": 4182098.0}, {"date": "2026-04-27", "close": 15.26, "volume": 3883839.0}, {"date": "2026-04-28", "close": 14.81, "volume": 3772357.0}, {"date": "2026-04-29", "close": 13.98, "volume": 3710462.0}, {"date": "2026-04-30", "close": 14.17, "volume": 4518509.0}, {"date": "2026-05-01", "close": 14.66, "volume": 3415470.0}, {"date": "2026-05-04", "close": 14.19, "volume": 4073516.0}, {"date": "2026-05-05", "close": 14.25, "volume": 3243732.0}, {"date": "2026-05-06", "close": 14.41, "volume": 3109646.0}, {"date": "2026-05-07", "close": 14.35, "volume": 3936482.0}, {"date": "2026-05-08", "close": 14.5, "volume": 3830114.0}, {"date": "2026-05-11", "close": 13.09, "volume": 7347540.0}, {"date": "2026-05-12", "close": 12.73, "volume": 4857243.0}, {"date": "2026-05-13", "close": 12.08, "volume": 4933530.0}, {"date": "2026-05-14", "close": 11.93, "volume": 4754244.0}, {"date": "2026-05-15", "close": 11.77, "volume": 3789728.0}, {"date": "2026-05-18", "close": 11.72, "volume": 4497361.0}, {"date": "2026-05-19", "close": 11.74, "volume": 4075082.0}, {"date": "2026-05-20", "close": 12.21, "volume": 5729573.0}, {"date": "2026-05-21", "close": 12.7, "volume": 6511287.0}, {"date": "2026-05-22", "close": 13.06, "volume": 5188235.0}, {"date": "2026-05-26", "close": 13.29, "volume": 5291413.0}, {"date": "2026-05-27", "close": 12.93, "volume": 6170661.0}, {"date": "2026-05-28", "close": 15.59, "volume": 16818370.0}, {"date": "2026-05-29", "close": 14.36, "volume": 10078580.0}, {"date": "2026-06-01", "close": 14.9, "volume": 8074657.0}, {"date": "2026-06-02", "close": 15.85, "volume": 6662257.0}, {"date": "2026-06-03", "close": 15.52, "volume": 5810390.0}, {"date": "2026-06-04", "close": 15.96, "volume": 3824290.0}, {"date": "2026-06-05", "close": 15.46, "volume": 4484370.0}, {"date": "2026-06-08", "close": 16.22, "volume": 5896634.0}, {"date": "2026-06-09", "close": 16.05, "volume": 5744074.0}, {"date": "2026-06-10", "close": 15.87, "volume": 5368651.0}, {"date": "2026-06-11", "close": 17.32, "volume": 6834205.0}, {"date": "2026-06-12", "close": 18.06, "volume": 4893519.0}, {"date": "2026-06-15", "close": 17.2, "volume": 6765817.0}, {"date": "2026-06-16", "close": 16.52, "volume": 4286246.0}, {"date": "2026-06-17", "close": 16.59, "volume": 4807244.0}, {"date": "2026-06-18", "close": 17.25, "volume": 6559041.0}, {"date": "2026-06-22", "close": 17.6, "volume": 5781474.0}, {"date": "2026-06-23", "close": 17.53, "volume": 3554746.0}, {"date": "2026-06-24", "close": 18.91, "volume": 5732611.0}, {"date": "2026-06-25", "close": 19.09, "volume": 5605720.0}, {"date": "2026-06-26", "close": 19.26, "volume": 9252070.0}, {"date": "2026-06-29", "close": 18.45, "volume": 4303383.0}, {"date": "2026-06-30", "close": 17.72, "volume": 4691914.0}, {"date": "2026-07-01", "close": 18.77, "volume": 4605871.0}, {"date": "2026-07-02", "close": 18.19, "volume": 3210707.0}, {"date": "2026-07-06", "close": 16.9, "volume": 5931296.0}, {"date": "2026-07-07", "close": 16.76, "volume": 4271593.0}, {"date": "2026-07-08", "close": 15.89, "volume": 4404931.0}, {"date": "2026-07-09", "close": 16.31, "volume": 3100634.0}, {"date": "2026-07-10", "close": 16.8, "volume": 2757203.0}, {"date": "2026-07-13", "close": 16.55, "volume": 2924738.0}, {"date": "2026-07-14", "close": 16.43, "volume": 2659792.0}, {"date": "2026-07-15", "close": 17.1, "volume": 3396652.0}, {"date": "2026-07-16", "close": 17.49, "volume": 3529737.0}, {"date": "2026-07-17", "close": 17.3, "volume": 2626458.0}, {"date": "2026-07-20", "close": 17.57, "volume": 2338419.0}, {"date": "2026-07-21", "close": 18.13, "volume": 3041845.0}, {"date": "2026-07-22", "close": 19.08, "volume": 3337725.0}, {"date": "2026-07-23", "close": 18.2, "volume": 3330017.0}, {"date": "2026-07-24", "close": 17.94, "volume": 2206212.0}, {"date": "2026-07-27", "close": 18.49, "volume": 2928472.0}, {"date": "2026-07-28", "close": 19.09, "volume": 4444763.0}, {"date": "2026-07-29", "close": 19.06, "volume": 2657604.0}, {"date": "2026-07-30", "close": 19.5, "volume": 4919170.0}, {"date": "2026-07-31", "close": 19.14, "volume": 3531689.0}, {"date": "2026-08-03", "close": 20.1, "volume": 3318786.0}, {"date": "2026-08-04", "close": 20.1, "volume": 2909690.0}, {"date": "2026-08-05", "close": 19.66, "volume": 2804033.0}, {"date": "2026-08-06", "close": 18.45, "volume": 4013517.0}, {"date": "2026-08-07", "close": 19.3, "volume": 3466701.0}], "refreshing": true}