{"ticker": "LEVI", "overview": {"cik": "94845", "ticker": "LEVI", "name": "LEVI STRAUSS & CO", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "sic": "2300", "announcements": [{"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017431", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017430", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017428", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017426", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017425", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017423", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017422", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017420", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017419", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017417", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001999371-26-017264", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-016674", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001432", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-015876", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005347", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0000094845-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000094845-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001999371-26-012853", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028673", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000935836-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000935836-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001493152-26-028329", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001493152-26-027675", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001999371-26-012009", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004287", "price_sensitive": false}]}, "description": "LEVI STRAUSS & CO trades as LEVI on the NYSE and is registered in the United States, classified under Apparel & Other Finishd Prods of Fabrics & Similar Matl (SIC 2300). Privy Trades holds 1,021 insider filings for the company, from March 2019 to July 2026. Across those, 31 insiders disclosed 3 open-market purchases totalling $70.74K against 321 sales totalling $759.12M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 70737.62000000001, "sell_n": 321, "sell_sum": 759124795.9981, "net": -759054058.3781, "insiders": 31, "first_date": "2019-03-21", "last_date": "2026-07-23"}, "metrics": {"ticker": "LEVI", "has_prices": true, "as_of": "2026-08-07", "last": 24.41, "prev_close": 24.3, "change": 0.10999999999999943, "change_pct": 0.004526748971193392, "session_volume": 1053588.0, "vwap_5": 24.525626135241364, "vwap_20": 24.52258570959578, "vwap_60": 23.675156871238876, "vwap_250": 21.964471627226196, "high_52w": 25.53, "low_52w": 17.91, "avg_volume_20": 2109075.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001610", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "LEVI Strauss & Co", "who_key": "LEVI STRAUSS & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LEVI STRAUSS & CO takes a 5.19% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/0002100119-26-001610-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100121-26-001108", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "LEVI Strauss & Co", "who_key": "LEVI STRAUSS & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LEVI STRAUSS & CO takes a 5.19% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/0002100121-26-001108-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001999371-26-017431", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Joshua E. Prime", "who_key": "Prime Joshua E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768684/000199937126017431/0001999371-26-017431-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001999371-26-017430", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Jenny J. Ming", "who_key": "MING JENNY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1188390/000199937126017430/0001999371-26-017430-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001999371-26-017428", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "David S. Marberger", "who_key": "MARBERGER DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235321/000199937126017428/0001999371-26-017428-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001999371-26-017426", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Daniel W. Geballe", "who_key": "Geballe Daniel W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052299/000199937126017426/0001999371-26-017426-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001999371-26-017425", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Yael Garten", "who_key": "Garten Yael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800786/000199937126017425/0001999371-26-017425-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001999371-26-017423", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Robert Eckert", "who_key": "ECKERT ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000199937126017423/0001999371-26-017423-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001999371-26-017422", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Jill Beraud", "who_key": "Beraud Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520061/000199937126017422/0001999371-26-017422-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001999371-26-017420", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Artemis Patrick", "who_key": "Patrick Artemis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052360/000199937126017420/0001999371-26-017420-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001999371-26-017419", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Jeffrey J. Jones II", "who_key": "Jones Jeffrey J II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546303/000199937126017419/0001999371-26-017419-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "0001999371-26-017417", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Troy Alstead", "who_key": "Alstead Troy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1450940/000199937126017417/0001999371-26-017417-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "13DG-0002100119-26-001432", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "LEVI Strauss & Co", "who_key": "LEVI STRAUSS & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LEVI STRAUSS & CO moves to a 4.91% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/0002100119-26-001432-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001999371-26-016674", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Gianluca Flore", "who_key": "Flore Gianluca", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 676673.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "C-suite exec files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000199937126016674/0001999371-26-016674-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001999371-26-015876", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Harmit J. Singh", "who_key": "Singh Harmit J", "role": "EVP & Chief Fin. & Growth Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2377047.6799999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider sells $2.4M of LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000199937126015876/0001999371-26-015876-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001493152-26-028673", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Robert D. Haas", "who_key": "Haas Robert D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4855606.115999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Big sell in LEVI \u2014 A 10% owner offloads $4.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226028673/0001493152-26-028673-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001493152-26-028329", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Robert D. Haas", "who_key": "Haas Robert D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 11860121.355, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Big holder trims $11.9M of LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226028329/0001493152-26-028329-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0000935836-26-000316", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Margaret E. Haas", "who_key": "Haas Margaret E.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1145890.9683, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "10% owner sells $1.1M of LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583626000316/0000935836-26-000316-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0000935836-26-000317", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Peter E. Haas Jr. Family Fund", "who_key": "Peter E. Haas Jr. Family Fund", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3497111.5608, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "A 10% owner takes $3.5M off the table in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583626000317/0000935836-26-000317-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001493152-26-027675", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Robert D. Haas", "who_key": "Haas Robert D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "10% owner files routine paperwork on LEVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226027675/0001493152-26-027675-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001999371-26-012009", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "David Jedrzejek", "who_key": "Jedrzejek David", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7667.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Insider sells $8K of LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000199937126012009/0001999371-26-012009-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001493152-26-025569", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Robert D. Haas", "who_key": "Haas Robert D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4505436.674199999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "$4.5M sale: A 10% owner lightens up on LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226025569/0001493152-26-025569-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "0000935836-26-000304", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Peter E. Haas Jr. Family Fund", "who_key": "Peter E. Haas Jr. Family Fund", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 104120.2422, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "The whale sells $104K of LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583626000304/0000935836-26-000304-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "0000935836-26-000305", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Margaret E. Haas", "who_key": "Haas Margaret E.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 54715.827300000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "The whale sells $55K of LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583626000305/0000935836-26-000305-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "0001493152-26-025191", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Robert D. Haas", "who_key": "Haas Robert D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4567913.5802, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "10% owner sells $4.6M of LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226025191/0001493152-26-025191-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237043}, {"id": "0001493152-26-024462", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Robert D. Haas", "who_key": "Haas Robert D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2112820.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "A 10% owner takes $2.1M off the table in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226024462/0001493152-26-024462-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "13DG-0000935836-26-000275", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Jennifer C. Haas", "who_key": "Haas Jennifer C.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Haas Jennifer C. moves to a 18.2% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1791586/0000935836-26-000275-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000935836-26-000274", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Margaret E. Haas", "who_key": "Haas Margaret E.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Haas Margaret E. moves to a 30.2% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1771089/0000935836-26-000274-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000935836-26-000276", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Peter E. Haas Jr.", "who_key": "Haas Peter E. Jr.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Haas Peter E. Jr. moves to a 5.5% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1768791/0000935836-26-000276-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000019617-26-000220", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 7.1% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000220-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "recent_buys": [{"id": "0001999371-24-005676", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Christopher J. McCormick", "who_key": "McCormick Christopher J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11052.5, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LEVI lands a director's $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000199937124005676/0001999371-24-005676-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311283}, {"id": "0001209191-20-043780", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Christopher J. McCormick", "who_key": "McCormick Christopher J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14556.000000000002, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Board member picks up $15K of LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120043780/0001209191-20-043780-index.htm", "trade_date": "2020-07-27", "timestamp": "2020-07-27", "mins": 3297043}, {"id": "0001209191-20-043533", "src": "INSIDERS", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Christopher J. McCormick", "who_key": "McCormick Christopher J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45129.12, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Director buys $45K of LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120043533/0001209191-20-043533-index.htm", "trade_date": "2020-07-22", "timestamp": "2020-07-22", "mins": 3304243}], "institutional": [{"id": "13DG-0002100119-26-001610", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "LEVI Strauss & Co", "who_key": "LEVI STRAUSS & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LEVI STRAUSS & CO takes a 5.19% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/0002100119-26-001610-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100121-26-001108", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "LEVI Strauss & Co", "who_key": "LEVI STRAUSS & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LEVI STRAUSS & CO takes a 5.19% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/0002100121-26-001108-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100119-26-001432", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "LEVI Strauss & Co", "who_key": "LEVI STRAUSS & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LEVI STRAUSS & CO moves to a 4.91% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/0002100119-26-001432-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000935836-26-000275", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Jennifer C. Haas", "who_key": "Haas Jennifer C.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Haas Jennifer C. moves to a 18.2% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1791586/0000935836-26-000275-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000935836-26-000274", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Margaret E. Haas", "who_key": "Haas Margaret E.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Haas Margaret E. moves to a 30.2% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1771089/0000935836-26-000274-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000935836-26-000276", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Peter E. Haas Jr.", "who_key": "Haas Peter E. Jr.", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "Haas Peter E. Jr. moves to a 5.5% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1768791/0000935836-26-000276-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000019617-26-000220", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "JPMORGAN CHASE & CO takes a 7.1% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000220-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0002100119-26-000690", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "LEVI Strauss & Co", "who_key": "LEVI STRAUSS & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LEVI STRAUSS & CO takes a 5.12% passive stake in LEVI", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/0002100119-26-000690-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001710", "src": "13DG", "ticker": "LEVI", "cik": "94845", "company": "LEVI STRAUSS & CO", "company_raw": "LEVI STRAUSS & CO", "who": "LEVI Strauss & Co", "who_key": "LEVI STRAUSS & CO", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "United States", "headline": "LEVI STRAUSS & CO adjusts its stake in LEVI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/94845/0000102909-26-001710-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Levi Strauss & Co Class A Common Stock", "new_value": "LEVI STRAUSS & CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000094845", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000094845", "applied": 1, "detected_at": "2026-10-25T18:39:57.814222"}]}, "key_people": [{"who": "Peter E. Haas Jr.", "who_key": "Haas Peter E. Jr.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 135324016.3742, "net": -135324016.3742, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10292658.532000002, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921013547/0001567619-21-013547-index.htm"}, {"action": "SELL", "amount": 450980.15400000004, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921010706/0001567619-21-010706-index.htm"}, {"action": "SELL", "amount": 3899949.1304, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009531/0001567619-21-009531-index.htm"}, {"action": "SELL", "amount": 5380404.966599999, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009281/0001567619-21-009281-index.htm"}, {"action": "SELL", "amount": 5380404.966599999, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009528/0001567619-21-009528-index.htm"}, {"action": "SELL", "amount": 6677368.8074, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009065/0001567619-21-009065-index.htm"}, {"action": "SELL", "amount": 24088.3908, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008726/0001567619-21-008726-index.htm"}, {"action": "SELL", "amount": 2959020.0, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008626/0001567619-21-008626-index.htm"}, {"action": "SELL", "amount": 1853684.0802000002, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008262/0001567619-21-008262-index.htm"}, {"action": "SELL", "amount": 4343651.9544, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008154/0001567619-21-008154-index.htm"}, {"action": "SELL", "amount": 16882272.2632, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921007939/0001567619-21-007939-index.htm"}, {"action": "SELL", "amount": 8621.328, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006812/0001567619-21-006812-index.htm"}, {"action": "SELL", "amount": 2960191.3871999998, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006736/0001567619-21-006736-index.htm"}, {"action": "SELL", "amount": 1673714.0906, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006595/0001567619-21-006595-index.htm"}, {"action": "SELL", "amount": 4705516.4082, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006455/0001567619-21-006455-index.htm"}, {"action": "SELL", "amount": 605525.024, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006161/0001567619-21-006161-index.htm"}, {"action": "SELL", "amount": 1865142.4453000003, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921005943/0001567619-21-005943-index.htm"}, {"action": "SELL", "amount": 1865142.4453000003, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006158/0001567619-21-006158-index.htm"}, {"action": "SELL", "amount": 63495680.0, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919119021539/0001209191-19-021539-index.htm"}], "latest": {"action": "SELL", "amount": 10292658.532000002, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921013547/0001567619-21-013547-index.htm"}}, {"who": "Miriam L. Haas", "who_key": "Haas Miriam L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 133297978.99, "net": -133297978.99, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2912418.4299999997, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000089924321016918/0000899243-21-016918-index.htm"}, {"action": "SELL", "amount": 6077856.51, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000089924320033586/0000899243-20-033586-index.htm"}, {"action": "SELL", "amount": 5757256.26, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000089924320032174/0000899243-20-032174-index.htm"}, {"action": "SELL", "amount": 5160000.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000089924320030848/0000899243-20-030848-index.htm"}, {"action": "SELL", "amount": 2025409.77, "date": "2020-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000089924320028744/0000899243-20-028744-index.htm"}, {"action": "SELL", "amount": 1563038.02, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000089924320028511/0000899243-20-028511-index.htm"}, {"action": "SELL", "amount": 7802000.0, "date": "2020-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000089924320028189/0000899243-20-028189-index.htm"}, {"action": "SELL", "amount": 102000000.0, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919119021538/0001209191-19-021538-index.htm"}], "latest": {"action": "SELL", "amount": 2912418.4299999997, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000089924321016918/0000899243-21-016918-index.htm"}}, {"who": "Robert D. Haas", "who_key": "Haas Robert D.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 70917416.0698, "net": -70917416.0698, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4855606.115999999, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226028673/0001493152-26-028673-index.htm"}, {"action": "SELL", "amount": 11860121.355, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226028329/0001493152-26-028329-index.htm"}, {"action": "SELL", "amount": 4505436.674199999, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226025569/0001493152-26-025569-index.htm"}, {"action": "SELL", "amount": 4567913.5802, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226025191/0001493152-26-025191-index.htm"}, {"action": "SELL", "amount": 2112820.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226024462/0001493152-26-024462-index.htm"}, {"action": "SELL", "amount": 3174852.0099, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315221013388/0001493152-21-013388-index.htm"}, {"action": "SELL", "amount": 2666777.6353, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315221013103/0001493152-21-013103-index.htm"}, {"action": "SELL", "amount": 1898135.5431000001, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315221012819/0001493152-21-012819-index.htm"}, {"action": "SELL", "amount": 2821198.5629000003, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315221012488/0001493152-21-012488-index.htm"}, {"action": "SELL", "amount": 1031087.1525000001, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315221012302/0001493152-21-012302-index.htm"}, {"action": "SELL", "amount": 2362295.7871000003, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315220022799/0001493152-20-022799-index.htm"}, {"action": "SELL", "amount": 5194536.1196, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315220022591/0001493152-20-022591-index.htm"}, {"action": "SELL", "amount": 5973419.5681, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315220022155/0001493152-20-022155-index.htm"}, {"action": "SELL", "amount": 6240246.5764, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315220021889/0001493152-20-021889-index.htm"}, {"action": "SELL", "amount": 11652969.3895, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315220021173/0001493152-20-021173-index.htm"}], "latest": {"action": "SELL", "amount": 4855606.115999999, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000149315226028673/0001493152-26-028673-index.htm"}}, {"who": "Elizabeth H. Eisenhardt", "who_key": "Eisenhardt Elizabeth H", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 53676010.9136, "net": -53676010.9136, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1081.26, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121046867/0001209191-21-046867-index.htm"}, {"action": "SELL", "amount": 2939459.712, "date": "2021-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121046578/0001209191-21-046578-index.htm"}, {"action": "SELL", "amount": 1862637.096, "date": "2021-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121046093/0001209191-21-046093-index.htm"}, {"action": "SELL", "amount": 1687053.3052, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121045627/0001209191-21-045627-index.htm"}, {"action": "SELL", "amount": 31084.440000000002, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121044719/0001209191-21-044719-index.htm"}, {"action": "SELL", "amount": 606559.332, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121033972/0001209191-21-033972-index.htm"}, {"action": "SELL", "amount": 4890840.8484000005, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121027038/0001209191-21-027038-index.htm"}, {"action": "SELL", "amount": 8498376.3792, "date": "2021-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121026611/0001209191-21-026611-index.htm"}, {"action": "SELL", "amount": 874944.512, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121020056/0001209191-21-020056-index.htm"}, {"action": "SELL", "amount": 3297723.084, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121019271/0001209191-21-019271-index.htm"}, {"action": "SELL", "amount": 1938919.8552, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121018130/0001209191-21-018130-index.htm"}, {"action": "SELL", "amount": 5928464.47, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000089924321009492/0000899243-21-009492-index.htm"}, {"action": "SELL", "amount": 308743.1592, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120009395/0001209191-20-009395-index.htm"}, {"action": "SELL", "amount": 1170682.7976, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120008458/0001209191-20-008458-index.htm"}, {"action": "SELL", "amount": 1022043.7342000001, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120007249/0001209191-20-007249-index.htm"}, {"action": "SELL", "amount": 2580.0, "date": "2020-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120006441/0001209191-20-006441-index.htm"}, {"action": "SELL", "amount": 2254490.7907000002, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120005248/0001209191-20-005248-index.htm"}, {"action": "SELL", "amount": 872294.4322, "date": "2020-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120004724/0001209191-20-004724-index.htm"}, {"action": "SELL", "amount": 398389.877, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120004352/0001209191-20-004352-index.htm"}, {"action": "SELL", "amount": 313272.3236, "date": "2020-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120003772/0001209191-20-003772-index.htm"}, {"action": "SELL", "amount": 1535585.4068, "date": "2020-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120003329/0001209191-20-003329-index.htm"}, {"action": "SELL", "amount": 636120.817, "date": "2020-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120002954/0001209191-20-002954-index.htm"}, {"action": "SELL", "amount": 676997.3166, "date": "2020-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120002423/0001209191-20-002423-index.htm"}, {"action": "SELL", "amount": 174828.9906, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919120000423/0001209191-20-000423-index.htm"}, {"action": "SELL", "amount": 594549.4480999999, "date": "2019-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919119062330/0001209191-19-062330-index.htm"}], "latest": {"action": "SELL", "amount": 1081.26, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121046867/0001209191-21-046867-index.htm"}}, {"who": "Bradley J. Haas", "who_key": "Haas Bradley J.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 46652276.9993, "net": -46652276.9993, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24518.115, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583625000462/0000935836-25-000462-index.htm"}, {"action": "SELL", "amount": 2404560.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583624000423/0000935836-24-000423-index.htm"}, {"action": "SELL", "amount": 1896545.3495, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583624000369/0000935836-24-000369-index.htm"}, {"action": "SELL", "amount": 309081.20399999997, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583624000345/0000935836-24-000345-index.htm"}, {"action": "SELL", "amount": 542870.6871, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583624000329/0000935836-24-000329-index.htm"}, {"action": "SELL", "amount": 460985.8952, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583624000326/0000935836-24-000326-index.htm"}, {"action": "SELL", "amount": 3768879.4118000004, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921013544/0001567619-21-013544-index.htm"}, {"action": "SELL", "amount": 1312705.0164, "date": "2021-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921013227/0001567619-21-013227-index.htm"}, {"action": "SELL", "amount": 1035480.7714, "date": "2021-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921013152/0001567619-21-013152-index.htm"}, {"action": "SELL", "amount": 11257.608, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921013027/0001567619-21-013027-index.htm"}, {"action": "SELL", "amount": 998792.963, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921011595/0001567619-21-011595-index.htm"}, {"action": "SELL", "amount": 2206718.0299, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921011411/0001567619-21-011411-index.htm"}, {"action": "SELL", "amount": 1421990.3091, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921011204/0001567619-21-011204-index.htm"}, {"action": "SELL", "amount": 1503608.5355000002, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921011105/0001567619-21-011105-index.htm"}, {"action": "SELL", "amount": 2006959.843, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921010883/0001567619-21-010883-index.htm"}, {"action": "SELL", "amount": 1179037.6035, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921010709/0001567619-21-010709-index.htm"}, {"action": "SELL", "amount": 348402.7456, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920021225/0001567619-20-021225-index.htm"}, {"action": "SELL", "amount": 596811.0594, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920021074/0001567619-20-021074-index.htm"}, {"action": "SELL", "amount": 1121005.186, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920020972/0001567619-20-020972-index.htm"}, {"action": "SELL", "amount": 49158.606, "date": "2020-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920020616/0001567619-20-020616-index.htm"}, {"action": "SELL", "amount": 865718.7872000001, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920020457/0001567619-20-020457-index.htm"}, {"action": "SELL", "amount": 1428851.9804999998, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920020395/0001567619-20-020395-index.htm"}, {"action": "SELL", "amount": 239750.733, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920020303/0001567619-20-020303-index.htm"}, {"action": "SELL", "amount": 522755.92559999996, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920020142/0001567619-20-020142-index.htm"}, {"action": "SELL", "amount": 338929.32340000005, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920019999/0001567619-20-019999-index.htm"}], "latest": {"action": "SELL", "amount": 24518.115, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583625000462/0000935836-25-000462-index.htm"}}, {"who": "Daniel S. Haas", "who_key": "Haas Daniel S.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 45117632.9672, "net": -45117632.9672, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1248020.0415999999, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009538/0001567619-21-009538-index.htm"}, {"action": "SELL", "amount": 1721721.1011, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009275/0001567619-21-009275-index.htm"}, {"action": "SELL", "amount": 2136778.5914000003, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009060/0001567619-21-009060-index.htm"}, {"action": "SELL", "amount": 7719.0978, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008723/0001567619-21-008723-index.htm"}, {"action": "SELL", "amount": 824828.3641, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008367/0001567619-21-008367-index.htm"}, {"action": "SELL", "amount": 6056468.0349, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008192/0001567619-21-008192-index.htm"}, {"action": "SELL", "amount": 874232.736, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006163/0001567619-21-006163-index.htm"}, {"action": "SELL", "amount": 3295111.1194, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921005941/0001567619-21-005941-index.htm"}, {"action": "SELL", "amount": 1937353.4526000002, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921005669/0001567619-21-005669-index.htm"}, {"action": "SELL", "amount": 4800.5, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921004819/0001567619-21-004819-index.htm"}, {"action": "SELL", "amount": 871047.8914000001, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920021224/0001567619-20-021224-index.htm"}, {"action": "SELL", "amount": 1491996.8752000001, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920021076/0001567619-20-021076-index.htm"}, {"action": "SELL", "amount": 2802468.758, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920020977/0001567619-20-020977-index.htm"}, {"action": "SELL", "amount": 1492040.7175000003, "date": "2020-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920001194/0001567619-20-001194-index.htm"}, {"action": "SELL", "amount": 390459.848, "date": "2020-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920000836/0001567619-20-000836-index.htm"}, {"action": "SELL", "amount": 328363.5072, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761920000642/0001567619-20-000642-index.htm"}, {"action": "SELL", "amount": 387923.0237, "date": "2019-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761919023780/0001567619-19-023780-index.htm"}, {"action": "SELL", "amount": 882192.3757, "date": "2019-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761919023620/0001567619-19-023620-index.htm"}, {"action": "SELL", "amount": 1364106.9316, "date": "2019-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761919023462/0001567619-19-023462-index.htm"}, {"action": "SELL", "amount": 17000000.0, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761919023058/0001567619-19-023058-index.htm"}], "latest": {"action": "SELL", "amount": 1248020.0415999999, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009538/0001567619-21-009538-index.htm"}}, {"who": "Charles Bergh V", "who_key": "Bergh Charles V", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 42611019.98, "net": -42611019.98, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8902170.26, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121022458/0001209191-21-022458-index.htm"}, {"action": "SELL", "amount": 24600311.88, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121021925/0001209191-21-021925-index.htm"}, {"action": "SELL", "amount": 9108537.84, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121020600/0001209191-21-020600-index.htm"}], "latest": {"action": "SELL", "amount": 8902170.26, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919121022458/0001209191-21-022458-index.htm"}}, {"who": "Margaret E. Haas", "who_key": "Haas Margaret E.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 40200473.5109, "net": -40200473.5109, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1145890.9683, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583626000316/0000935836-26-000316-index.htm"}, {"action": "SELL", "amount": 54715.827300000004, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583626000305/0000935836-26-000305-index.htm"}, {"action": "SELL", "amount": 1206905.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583625000624/0000935836-25-000624-index.htm"}, {"action": "SELL", "amount": 2240080.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583624000405/0000935836-24-000405-index.htm"}, {"action": "SELL", "amount": 27954.3136, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583624000241/0000935836-24-000241-index.htm"}, {"action": "SELL", "amount": 187028.91850000003, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583624000235/0000935836-24-000235-index.htm"}, {"action": "SELL", "amount": 596170.736, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583624000124/0000935836-24-000124-index.htm"}, {"action": "SELL", "amount": 3087758.7448, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921013546/0001567619-21-013546-index.htm"}, {"action": "SELL", "amount": 135305.71300000002, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921010712/0001567619-21-010712-index.htm"}, {"action": "SELL", "amount": 1169984.7571999999, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009543/0001567619-21-009543-index.htm"}, {"action": "SELL", "amount": 1614115.4559, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009278/0001567619-21-009278-index.htm"}, {"action": "SELL", "amount": 2003231.8158000002, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921009063/0001567619-21-009063-index.htm"}, {"action": "SELL", "amount": 7238.5314, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008722/0001567619-21-008722-index.htm"}, {"action": "SELL", "amount": 548362.4121, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008264/0001567619-21-008264-index.htm"}, {"action": "SELL", "amount": 1284939.9738, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921008156/0001567619-21-008156-index.htm"}, {"action": "SELL", "amount": 4994104.4658, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921007941/0001567619-21-007941-index.htm"}, {"action": "SELL", "amount": 2556.324, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006811/0001567619-21-006811-index.htm"}, {"action": "SELL", "amount": 975002.8507000001, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006735/0001567619-21-006735-index.htm"}, {"action": "SELL", "amount": 507466.48289999994, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006597/0001567619-21-006597-index.htm"}, {"action": "SELL", "amount": 1411660.2198, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000156761921006457/0001567619-21-006457-index.htm"}, {"action": "SELL", "amount": 17000000.0, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000120919119021537/0001209191-19-021537-index.htm"}], "latest": {"action": "SELL", "amount": 1145890.9683, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/94845/000093583626000316/0000935836-26-000316-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017431", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017430", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017428", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017426", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017425", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017423", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017422", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017420", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017419", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-017417", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001999371-26-017264", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001999371-26-016674", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001432", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001999371-26-015876", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005347", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0000094845-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000094845-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001999371-26-012853", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028673", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000935836-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000935836-26-000316", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001493152-26-028329", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001493152-26-027675", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001999371-26-012009", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004287", "price_sensitive": false}], "performance": {"ticker": "LEVI", "has_prices": true, "summary": {"n": 3, "avg": 0.7110160080715406, "win_rate": 1.0, "best": 1.0274086378737544, "worst": 0.10153429602888087, "as_of": "2026-08-07"}, "buys": [{"who": "McCormick Christopher J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11052.5, "date": "2024-05-06", "score": 28.0, "ref_price": 22.16, "return": 0.10153429602888087}, {"who": "McCormick Christopher J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14556.000000000002, "date": "2020-07-27", "score": 29.6, "ref_price": 12.18, "return": 1.004105090311987}, {"who": "McCormick Christopher J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45129.12, "date": "2020-07-22", "score": 36.0, "ref_price": 12.04, "return": 1.0274086378737544}]}, "price_series": [{"date": "2019-03-21", "close": 22.41, "volume": 43349970.0}, {"date": "2019-03-22", "close": 22.12, "volume": 12344670.0}, {"date": "2019-03-25", "close": 21.77, "volume": 3831641.0}, {"date": "2019-03-26", "close": 22.08, "volume": 2921954.0}, {"date": "2019-03-27", "close": 22.3, "volume": 5226171.0}, {"date": "2019-03-28", "close": 22.69, "volume": 1762132.0}, {"date": "2019-03-29", "close": 23.55, "volume": 2410554.0}, {"date": "2019-04-01", "close": 22.71, "volume": 2582001.0}, {"date": "2019-04-02", "close": 23.0, "volume": 1223011.0}, {"date": "2019-04-03", "close": 21.78, "volume": 2630361.0}, {"date": "2019-04-04", "close": 21.69, "volume": 1236252.0}, {"date": "2019-04-05", "close": 21.69, "volume": 1567564.0}, {"date": "2019-04-08", "close": 21.3, "volume": 1605485.0}, {"date": "2019-04-09", "close": 21.88, "volume": 2890907.0}, {"date": "2019-04-10", "close": 22.75, "volume": 10385470.0}, {"date": "2019-04-11", "close": 23.03, "volume": 2181514.0}, {"date": "2019-04-12", "close": 22.45, "volume": 1688229.0}, {"date": "2019-04-15", "close": 23.97, "volume": 5347515.0}, {"date": "2019-04-16", "close": 23.91, "volume": 2505679.0}, {"date": "2019-04-17", "close": 23.45, "volume": 941689.0}, {"date": "2019-04-18", "close": 23.79, "volume": 2058558.0}, {"date": "2019-04-22", "close": 22.82, "volume": 1726845.0}, {"date": "2019-04-23", "close": 22.19, "volume": 2226046.0}, {"date": "2019-04-24", "close": 22.4, "volume": 1341776.0}, {"date": "2019-04-25", "close": 22.33, "volume": 1103907.0}, {"date": "2019-04-26", "close": 22.79, "volume": 1159287.0}, {"date": "2019-04-29", "close": 23.19, "volume": 821243.0}, {"date": "2019-04-30", "close": 22.41, "volume": 1034824.0}, {"date": "2019-05-01", "close": 22.63, "volume": 1335209.0}, {"date": "2019-05-02", "close": 22.92, "volume": 954883.0}, {"date": "2019-05-03", "close": 22.61, "volume": 1211123.0}, {"date": "2019-05-06", "close": 22.69, "volume": 682770.0}, {"date": "2019-05-07", "close": 22.83, "volume": 1209616.0}, {"date": "2019-05-08", "close": 22.6, "volume": 678005.0}, {"date": "2019-05-09", "close": 22.48, "volume": 598267.0}, {"date": "2019-05-10", "close": 22.38, "volume": 727242.0}, {"date": "2019-05-13", "close": 21.98, "volume": 1052987.0}, {"date": "2019-05-14", "close": 22.38, "volume": 826258.0}, {"date": "2019-05-15", "close": 22.1, "volume": 534475.0}, {"date": "2019-05-16", "close": 21.97, "volume": 832998.0}, {"date": "2019-05-17", "close": 21.95, "volume": 533890.0}, {"date": "2019-05-20", "close": 22.02, "volume": 473699.0}, {"date": "2019-05-21", "close": 22.25, "volume": 371482.0}, {"date": "2019-05-22", "close": 22.4, "volume": 381805.0}, {"date": "2019-05-23", "close": 22.14, "volume": 660054.0}, {"date": "2019-05-24", "close": 22.06, "volume": 1182822.0}, {"date": "2019-05-28", "close": 21.99, "volume": 668204.0}, {"date": "2019-05-29", "close": 21.28, "volume": 1541656.0}, {"date": "2019-05-30", "close": 20.79, "volume": 1893929.0}, {"date": "2019-05-31", "close": 19.42, "volume": 3355862.0}, {"date": "2019-06-03", "close": 20.63, "volume": 1185491.0}, {"date": "2019-06-04", "close": 21.48, "volume": 2093198.0}, {"date": "2019-06-05", "close": 21.33, "volume": 784479.0}, {"date": "2019-06-06", "close": 20.82, "volume": 782168.0}, {"date": "2019-06-07", "close": 20.97, "volume": 714448.0}, {"date": "2019-06-10", "close": 21.65, "volume": 577563.0}, {"date": "2019-06-11", "close": 20.91, "volume": 485904.0}, {"date": "2019-06-12", "close": 20.63, "volume": 736479.0}, {"date": "2019-06-13", "close": 21.18, "volume": 478536.0}, {"date": "2019-06-14", "close": 21.49, "volume": 708001.0}, {"date": "2019-06-17", "close": 21.83, "volume": 1047405.0}, {"date": "2019-06-18", "close": 21.76, "volume": 628934.0}, {"date": "2019-06-19", "close": 22.31, "volume": 730063.0}, {"date": "2019-06-20", "close": 21.78, "volume": 1181681.0}, {"date": "2019-06-21", "close": 21.76, "volume": 2399280.0}, {"date": "2019-06-24", "close": 21.06, "volume": 788203.0}, {"date": "2019-06-25", "close": 20.75, "volume": 927189.0}, {"date": "2019-06-26", "close": 20.71, "volume": 2299480.0}, {"date": "2019-06-27", "close": 21.07, "volume": 948597.0}, {"date": "2019-06-28", "close": 20.88, "volume": 699081.0}, {"date": "2019-07-01", "close": 21.25, "volume": 1233495.0}, {"date": "2019-07-02", "close": 21.36, "volume": 963234.0}, {"date": "2019-07-03", "close": 21.79, "volume": 683644.0}, {"date": "2019-07-05", "close": 22.27, "volume": 1060716.0}, {"date": "2019-07-08", "close": 23.19, "volume": 1860032.0}, {"date": "2019-07-09", "close": 23.66, "volume": 4003689.0}, {"date": "2019-07-10", "close": 20.82, "volume": 17099720.0}, {"date": "2019-07-11", "close": 20.25, "volume": 4510189.0}, {"date": "2019-07-12", "close": 20.12, "volume": 3648022.0}, {"date": "2019-07-15", "close": 20.12, "volume": 1201588.0}, {"date": "2019-07-16", "close": 19.8, "volume": 968688.0}, {"date": "2019-07-17", "close": 18.89, "volume": 4894343.0}, {"date": "2019-07-18", "close": 18.4, "volume": 2238216.0}, {"date": "2019-07-19", "close": 18.75, "volume": 1052108.0}, {"date": "2019-07-22", "close": 18.43, "volume": 1105544.0}, {"date": "2019-07-23", "close": 18.5, "volume": 708966.0}, {"date": "2019-07-24", "close": 19.24, "volume": 1127269.0}, {"date": "2019-07-25", "close": 19.32, "volume": 996699.0}, {"date": "2019-07-26", "close": 19.37, "volume": 800404.0}, {"date": "2019-07-29", "close": 19.29, "volume": 879211.0}, {"date": "2019-07-30", "close": 18.82, "volume": 1279658.0}, {"date": "2019-07-31", "close": 19.06, "volume": 1222448.0}, {"date": "2019-08-01", "close": 18.31, "volume": 1712359.0}, {"date": "2019-08-02", "close": 18.88, "volume": 1454357.0}, {"date": "2019-08-05", "close": 18.64, "volume": 1241259.0}, {"date": "2019-08-06", "close": 18.51, "volume": 1038594.0}, {"date": "2019-08-07", "close": 17.93, "volume": 1488423.0}, {"date": "2019-08-08", "close": 17.61, "volume": 1213621.0}, {"date": "2019-08-09", "close": 17.33, "volume": 1442668.0}, {"date": "2019-08-12", "close": 17.11, "volume": 853693.0}, {"date": "2019-08-13", "close": 17.21, "volume": 1414842.0}, {"date": "2019-08-14", "close": 16.25, "volume": 1530074.0}, {"date": "2019-08-15", "close": 16.12, "volume": 1004139.0}, {"date": "2019-08-16", "close": 16.3, "volume": 942437.0}, {"date": "2019-08-19", "close": 16.31, "volume": 1196772.0}, {"date": "2019-08-20", "close": 16.46, "volume": 644964.0}, {"date": "2019-08-21", "close": 16.98, "volume": 861548.0}, {"date": "2019-08-22", "close": 17.2, "volume": 450543.0}, {"date": "2019-08-23", "close": 16.66, "volume": 769045.0}, {"date": "2019-08-26", "close": 17.13, "volume": 605054.0}, {"date": "2019-08-27", "close": 16.71, "volume": 716190.0}, {"date": "2019-08-28", "close": 17.11, "volume": 342292.0}, {"date": "2019-08-29", "close": 17.35, "volume": 322002.0}, {"date": "2019-08-30", "close": 16.9, "volume": 416346.0}, {"date": "2019-09-03", "close": 16.97, "volume": 424961.0}, {"date": "2019-09-04", "close": 17.35, "volume": 574934.0}, {"date": "2019-09-05", "close": 17.58, "volume": 606458.0}, {"date": "2019-09-06", "close": 17.08, "volume": 894871.0}, {"date": "2019-09-09", "close": 18.19, "volume": 1913421.0}, {"date": "2019-09-10", "close": 18.53, "volume": 1428044.0}, {"date": "2019-09-11", "close": 19.01, "volume": 1432385.0}, {"date": "2019-09-12", "close": 18.57, "volume": 898909.0}, {"date": "2019-09-13", "close": 18.0, "volume": 664800.0}, {"date": "2019-09-16", "close": 17.91, "volume": 666555.0}, {"date": "2019-09-17", "close": 18.26, "volume": 1304108.0}, {"date": "2019-09-18", "close": 18.3, "volume": 808579.0}, {"date": "2019-09-19", "close": 18.49, "volume": 295909.0}, {"date": "2019-09-20", "close": 18.25, "volume": 968178.0}, {"date": "2019-09-23", "close": 18.35, "volume": 678220.0}, {"date": "2019-09-24", "close": 18.19, "volume": 354064.0}, {"date": "2019-09-25", "close": 18.91, "volume": 673188.0}, {"date": "2019-09-26", "close": 19.08, "volume": 682513.0}, {"date": "2019-09-27", "close": 19.21, "volume": 612446.0}, {"date": "2019-09-30", "close": 19.04, "volume": 457980.0}, {"date": "2019-10-01", "close": 19.01, "volume": 515048.0}, {"date": "2019-10-02", "close": 19.29, "volume": 955389.0}, {"date": "2019-10-03", "close": 19.45, "volume": 1150664.0}, {"date": "2019-10-04", "close": 19.29, "volume": 623793.0}, {"date": "2019-10-07", "close": 19.77, "volume": 1166100.0}, {"date": "2019-10-08", "close": 18.96, "volume": 3950212.0}, {"date": "2019-10-09", "close": 17.54, "volume": 6174549.0}, {"date": "2019-10-10", "close": 17.55, "volume": 2024380.0}, {"date": "2019-10-11", "close": 17.41, "volume": 1807052.0}, {"date": "2019-10-14", "close": 17.12, "volume": 1557743.0}, {"date": "2019-10-15", "close": 17.38, "volume": 1400322.0}, {"date": "2019-10-16", "close": 17.63, "volume": 755416.0}, {"date": "2019-10-17", "close": 17.05, "volume": 1065019.0}, {"date": "2019-10-18", "close": 17.11, "volume": 1035621.0}, {"date": "2019-10-21", "close": 17.02, "volume": 1090236.0}, {"date": "2019-10-22", "close": 17.58, "volume": 1541447.0}, {"date": "2019-10-23", "close": 17.46, "volume": 562037.0}, {"date": "2019-10-24", "close": 16.98, "volume": 948509.0}, {"date": "2019-10-25", "close": 17.12, "volume": 879897.0}, {"date": "2019-10-28", "close": 17.17, "volume": 822479.0}, {"date": "2019-10-29", "close": 17.32, "volume": 809247.0}, {"date": "2019-10-30", "close": 17.8, "volume": 1211908.0}, {"date": "2019-10-31", "close": 17.82, "volume": 860620.0}, {"date": "2019-11-01", "close": 17.82, "volume": 1109115.0}, {"date": "2019-11-04", "close": 17.12, "volume": 954526.0}, {"date": "2019-11-05", "close": 17.35, "volume": 846617.0}, {"date": "2019-11-06", "close": 17.15, "volume": 870524.0}, {"date": "2019-11-07", "close": 17.51, "volume": 1061988.0}, {"date": "2019-11-08", "close": 17.13, "volume": 1065653.0}, {"date": "2019-11-11", "close": 17.05, "volume": 469660.0}, {"date": "2019-11-12", "close": 17.0, "volume": 769633.0}, {"date": "2019-11-13", "close": 16.95, "volume": 602926.0}, {"date": "2019-11-14", "close": 17.01, "volume": 659789.0}, {"date": "2019-11-15", "close": 17.18, "volume": 496528.0}, {"date": "2019-11-18", "close": 17.06, "volume": 731477.0}, {"date": "2019-11-19", "close": 17.01, "volume": 780080.0}, {"date": "2019-11-20", "close": 16.37, "volume": 1613482.0}, {"date": "2019-11-21", "close": 16.57, "volume": 1051369.0}, {"date": "2019-11-22", "close": 16.99, "volume": 1057317.0}, {"date": "2019-11-25", "close": 17.05, "volume": 941140.0}, {"date": "2019-11-26", "close": 16.85, "volume": 1192476.0}, {"date": "2019-11-27", "close": 16.98, "volume": 662936.0}, {"date": "2019-11-29", "close": 16.78, "volume": 372720.0}, {"date": "2019-12-02", "close": 16.64, "volume": 569925.0}, {"date": "2019-12-03", "close": 16.89, "volume": 1338951.0}, {"date": "2019-12-04", "close": 16.99, "volume": 647419.0}, {"date": "2019-12-05", "close": 17.19, "volume": 862382.0}, {"date": "2019-12-06", "close": 17.43, "volume": 546397.0}, {"date": "2019-12-09", "close": 17.41, "volume": 1330354.0}, {"date": "2019-12-10", "close": 17.97, "volume": 829500.0}, {"date": "2019-12-11", "close": 18.02, "volume": 835021.0}, {"date": "2019-12-12", "close": 18.41, "volume": 1416911.0}, {"date": "2019-12-13", "close": 18.96, "volume": 2418126.0}, {"date": "2019-12-16", "close": 18.78, "volume": 1095337.0}, {"date": "2019-12-17", "close": 19.28, "volume": 1761521.0}, {"date": "2019-12-18", "close": 19.85, "volume": 1325422.0}, {"date": "2019-12-19", "close": 19.53, "volume": 850729.0}, {"date": "2019-12-20", "close": 19.91, "volume": 2007390.0}, {"date": "2019-12-23", "close": 19.52, "volume": 1002504.0}, {"date": "2019-12-24", "close": 19.63, "volume": 223323.0}, {"date": "2019-12-26", "close": 19.66, "volume": 360191.0}, {"date": "2019-12-27", "close": 19.25, "volume": 601158.0}, {"date": "2019-12-30", "close": 19.03, "volume": 648757.0}, {"date": "2019-12-31", "close": 19.29, "volume": 560556.0}, {"date": "2020-01-02", "close": 19.12, "volume": 559116.0}, {"date": "2020-01-03", "close": 19.19, "volume": 356598.0}, {"date": "2020-01-06", "close": 19.07, "volume": 590974.0}, {"date": "2020-01-07", "close": 19.25, "volume": 723758.0}, {"date": "2020-01-08", "close": 19.12, "volume": 457168.0}, {"date": "2020-01-09", "close": 18.71, "volume": 1068626.0}, {"date": "2020-01-10", "close": 18.65, "volume": 966333.0}, {"date": "2020-01-13", "close": 18.85, "volume": 653958.0}, {"date": "2020-01-14", "close": 18.99, "volume": 884758.0}, {"date": "2020-01-15", "close": 19.07, "volume": 516776.0}, {"date": "2020-01-16", "close": 19.69, "volume": 2280435.0}, {"date": "2020-01-17", "close": 19.98, "volume": 1200954.0}, {"date": "2020-01-21", "close": 20.0, "volume": 1363856.0}, {"date": "2020-01-22", "close": 19.89, "volume": 827281.0}, {"date": "2020-01-23", "close": 19.95, "volume": 1351817.0}, {"date": "2020-01-24", "close": 20.14, "volume": 1155008.0}, {"date": "2020-01-27", "close": 20.25, "volume": 1156145.0}, {"date": "2020-01-28", "close": 19.7, "volume": 2121578.0}, {"date": "2020-01-29", "close": 19.8, "volume": 940621.0}, {"date": "2020-01-30", "close": 19.75, "volume": 2295083.0}, {"date": "2020-01-31", "close": 19.64, "volume": 2802698.0}, {"date": "2020-02-03", "close": 19.16, "volume": 2664925.0}, {"date": "2020-02-04", "close": 19.3, "volume": 1924687.0}, {"date": "2020-02-05", "close": 19.9, "volume": 1558976.0}, {"date": "2020-02-06", "close": 19.79, "volume": 1210907.0}, {"date": "2020-02-07", "close": 19.35, "volume": 1759957.0}, {"date": "2020-02-10", "close": 19.96, "volume": 935191.0}, {"date": "2020-02-11", "close": 19.97, "volume": 1020152.0}, {"date": "2020-02-12", "close": 20.4, "volume": 1266451.0}, {"date": "2020-02-13", "close": 20.48, "volume": 1074307.0}, {"date": "2020-02-14", "close": 20.22, "volume": 821259.0}, {"date": "2020-02-18", "close": 19.83, "volume": 1153810.0}, {"date": "2020-02-19", "close": 19.38, "volume": 1259036.0}, {"date": "2020-02-20", "close": 20.0, "volume": 877296.0}, {"date": "2020-02-21", "close": 19.72, "volume": 750713.0}, {"date": "2020-02-24", "close": 19.12, "volume": 1434870.0}, {"date": "2020-02-25", "close": 18.79, "volume": 1264011.0}, {"date": "2020-02-26", "close": 17.78, "volume": 1212422.0}, {"date": "2020-02-27", "close": 17.53, "volume": 985384.0}, {"date": "2020-02-28", "close": 16.99, "volume": 1513456.0}, {"date": "2020-03-02", "close": 17.87, "volume": 1592525.0}, {"date": "2020-03-03", "close": 18.46, "volume": 987778.0}, {"date": "2020-03-04", "close": 18.74, "volume": 693237.0}, {"date": "2020-03-05", "close": 17.89, "volume": 1043550.0}, {"date": "2020-03-06", "close": 17.22, "volume": 998099.0}, {"date": "2020-03-09", "close": 16.46, "volume": 1656847.0}, {"date": "2020-03-10", "close": 16.66, "volume": 914259.0}, {"date": "2020-03-11", "close": 15.51, "volume": 1255742.0}, {"date": "2020-03-12", "close": 13.17, "volume": 1775170.0}, {"date": "2020-03-13", "close": 14.42, "volume": 1151189.0}, {"date": "2020-03-16", "close": 14.15, "volume": 2569262.0}, {"date": "2020-03-17", "close": 13.88, "volume": 2341364.0}, {"date": "2020-03-18", "close": 12.39, "volume": 1763282.0}, {"date": "2020-03-19", "close": 12.36, "volume": 1483166.0}, {"date": "2020-03-20", "close": 11.46, "volume": 1415031.0}, {"date": "2020-03-23", "close": 10.37, "volume": 946253.0}, {"date": "2020-03-24", "close": 12.52, "volume": 1318728.0}, {"date": "2020-03-25", "close": 13.14, "volume": 1276762.0}, {"date": "2020-03-26", "close": 14.37, "volume": 1123668.0}, {"date": "2020-03-27", "close": 12.76, "volume": 1945817.0}, {"date": "2020-03-30", "close": 13.02, "volume": 1681153.0}, {"date": "2020-03-31", "close": 12.43, "volume": 1350433.0}, {"date": "2020-04-01", "close": 10.65, "volume": 2728828.0}, {"date": "2020-04-02", "close": 10.07, "volume": 1565574.0}, {"date": "2020-04-03", "close": 9.51, "volume": 2443424.0}, {"date": "2020-04-06", "close": 10.94, "volume": 2470669.0}, {"date": "2020-04-07", "close": 12.01, "volume": 3564951.0}, {"date": "2020-04-08", "close": 13.13, "volume": 3612661.0}, {"date": "2020-04-09", "close": 13.78, "volume": 2899647.0}, {"date": "2020-04-13", "close": 13.83, "volume": 2377536.0}, {"date": "2020-04-14", "close": 13.92, "volume": 2208305.0}, {"date": "2020-04-15", "close": 13.0, "volume": 3468588.0}, {"date": "2020-04-16", "close": 12.68, "volume": 1581411.0}, {"date": "2020-04-17", "close": 13.5, "volume": 2620070.0}, {"date": "2020-04-20", "close": 12.86, "volume": 1254414.0}, {"date": "2020-04-21", "close": 12.32, "volume": 1165391.0}, {"date": "2020-04-22", "close": 12.59, "volume": 1442417.0}, {"date": "2020-04-23", "close": 12.36, "volume": 1230307.0}, {"date": "2020-04-24", "close": 12.6, "volume": 1449847.0}, {"date": "2020-04-27", "close": 13.11, "volume": 1921408.0}, {"date": "2020-04-28", "close": 13.15, "volume": 1935244.0}, {"date": "2020-04-29", "close": 13.36, "volume": 2199457.0}, {"date": "2020-04-30", "close": 12.89, "volume": 1590561.0}, {"date": "2020-05-01", "close": 12.54, "volume": 1166075.0}, {"date": "2020-05-04", "close": 12.34, "volume": 1138869.0}, {"date": "2020-05-05", "close": 12.04, "volume": 1395051.0}, {"date": "2020-05-06", "close": 11.8, "volume": 1252413.0}, {"date": "2020-05-07", "close": 11.82, "volume": 993899.0}, {"date": "2020-05-08", "close": 12.84, "volume": 1664777.0}, {"date": "2020-05-11", "close": 12.4, "volume": 1198454.0}, {"date": "2020-05-12", "close": 12.6, "volume": 1434271.0}, {"date": "2020-05-13", "close": 11.85, "volume": 1059503.0}, {"date": "2020-05-14", "close": 12.2, "volume": 1119848.0}, {"date": "2020-05-15", "close": 12.09, "volume": 1348291.0}, {"date": "2020-05-18", "close": 13.07, "volume": 1311461.0}, {"date": "2020-05-19", "close": 12.43, "volume": 731174.0}, {"date": "2020-05-20", "close": 12.43, "volume": 644076.0}, {"date": "2020-05-21", "close": 13.06, "volume": 1016771.0}, {"date": "2020-05-22", "close": 12.92, "volume": 856598.0}, {"date": "2020-05-26", "close": 14.16, "volume": 2787931.0}, {"date": "2020-05-27", "close": 14.58, "volume": 1610116.0}, {"date": "2020-05-28", "close": 13.63, "volume": 871950.0}, {"date": "2020-05-29", "close": 13.49, "volume": 1176780.0}, {"date": "2020-06-01", "close": 13.81, "volume": 1011878.0}, {"date": "2020-06-02", "close": 14.28, "volume": 1043740.0}, {"date": "2020-06-03", "close": 15.34, "volume": 2183097.0}, {"date": "2020-06-04", "close": 15.44, "volume": 1926757.0}, {"date": "2020-06-05", "close": 16.07, "volume": 2230453.0}, {"date": "2020-06-08", "close": 15.81, "volume": 2017275.0}, {"date": "2020-06-09", "close": 15.44, "volume": 1343342.0}, {"date": "2020-06-10", "close": 14.63, "volume": 1457018.0}, {"date": "2020-06-11", "close": 13.66, "volume": 1444808.0}, {"date": "2020-06-12", "close": 13.79, "volume": 1445902.0}, {"date": "2020-06-15", "close": 14.14, "volume": 1177492.0}, {"date": "2020-06-16", "close": 14.42, "volume": 950293.0}, {"date": "2020-06-17", "close": 14.18, "volume": 1342028.0}, {"date": "2020-06-18", "close": 13.78, "volume": 1289251.0}, {"date": "2020-06-19", "close": 13.39, "volume": 1708677.0}, {"date": "2020-06-22", "close": 13.45, "volume": 1156233.0}, {"date": "2020-06-23", "close": 13.5, "volume": 1600166.0}, {"date": "2020-06-24", "close": 13.0, "volume": 1966832.0}, {"date": "2020-06-25", "close": 12.93, "volume": 1253686.0}, {"date": "2020-06-26", "close": 12.25, "volume": 1466111.0}, {"date": "2020-06-29", "close": 13.24, "volume": 1177584.0}, {"date": "2020-06-30", "close": 13.4, "volume": 1351662.0}, {"date": "2020-07-01", "close": 13.7, "volume": 1560025.0}, {"date": "2020-07-02", "close": 13.35, "volume": 1467113.0}, {"date": "2020-07-06", "close": 14.41, "volume": 3386917.0}, {"date": "2020-07-07", "close": 13.83, "volume": 4581659.0}, {"date": "2020-07-08", "close": 12.68, "volume": 10737130.0}, {"date": "2020-07-09", "close": 12.43, "volume": 4283196.0}, {"date": "2020-07-10", "close": 12.6, "volume": 2312686.0}, {"date": "2020-07-13", "close": 12.39, "volume": 2173692.0}, {"date": "2020-07-14", "close": 12.3, "volume": 1530698.0}, {"date": "2020-07-15", "close": 12.63, "volume": 2678002.0}, {"date": "2020-07-16", "close": 12.45, "volume": 1484585.0}, {"date": "2020-07-17", "close": 12.36, "volume": 1346418.0}, {"date": "2020-07-20", "close": 12.0, "volume": 2440250.0}, {"date": "2020-07-21", "close": 12.15, "volume": 1661150.0}, {"date": "2020-07-22", "close": 12.04, "volume": 1536440.0}, {"date": "2020-07-23", "close": 12.19, "volume": 2254312.0}, {"date": "2020-07-24", "close": 12.33, "volume": 1945528.0}, {"date": "2020-07-27", "close": 12.18, "volume": 1247811.0}, {"date": "2020-07-28", "close": 12.57, "volume": 1376883.0}, {"date": "2020-07-29", "close": 12.32, "volume": 1832880.0}, {"date": "2020-07-30", "close": 12.25, "volume": 1083664.0}, {"date": "2020-07-31", "close": 12.16, "volume": 1065570.0}, {"date": "2020-08-03", "close": 12.08, "volume": 1419311.0}, {"date": "2020-08-04", "close": 12.16, "volume": 987506.0}, {"date": "2020-08-05", "close": 12.4, "volume": 1206872.0}, {"date": "2020-08-06", "close": 12.07, "volume": 1235706.0}, {"date": "2020-08-07", "close": 12.5, "volume": 939727.0}, {"date": "2020-08-10", "close": 12.91, "volume": 1255298.0}, {"date": "2020-08-11", "close": 12.91, "volume": 1296875.0}, {"date": "2020-08-12", "close": 12.87, "volume": 1335356.0}, {"date": "2020-08-13", "close": 12.78, "volume": 1020892.0}, {"date": "2020-08-14", "close": 12.76, "volume": 893413.0}, {"date": "2020-08-17", "close": 12.8, "volume": 1335998.0}, {"date": "2020-08-18", "close": 12.21, "volume": 1285020.0}, {"date": "2020-08-19", "close": 12.28, "volume": 924420.0}, {"date": "2020-08-20", "close": 12.29, "volume": 883289.0}, {"date": "2020-08-21", "close": 12.24, "volume": 784557.0}, {"date": "2020-08-24", "close": 12.7, "volume": 1140376.0}, {"date": "2020-08-25", "close": 12.67, "volume": 812310.0}, {"date": "2020-08-26", "close": 12.43, "volume": 700057.0}, {"date": "2020-08-27", "close": 12.69, "volume": 921365.0}, {"date": "2020-08-28", "close": 12.89, "volume": 633855.0}, {"date": "2020-08-31", "close": 12.32, "volume": 2056793.0}, {"date": "2020-09-01", "close": 12.41, "volume": 1475557.0}, {"date": "2020-09-02", "close": 12.75, "volume": 961586.0}, {"date": "2020-09-03", "close": 12.55, "volume": 847047.0}, {"date": "2020-09-04", "close": 12.42, "volume": 808226.0}, {"date": "2020-09-08", "close": 12.77, "volume": 1421138.0}, {"date": "2020-09-09", "close": 12.83, "volume": 1132504.0}, {"date": "2020-09-10", "close": 13.22, "volume": 1691992.0}, {"date": "2020-09-11", "close": 13.27, "volume": 1394775.0}, {"date": "2020-09-14", "close": 13.69, "volume": 1312940.0}, {"date": "2020-09-15", "close": 13.47, "volume": 1133432.0}, {"date": "2020-09-16", "close": 13.49, "volume": 1012497.0}, {"date": "2020-09-17", "close": 13.2, "volume": 797886.0}, {"date": "2020-09-18", "close": 12.52, "volume": 2014729.0}, {"date": "2020-09-21", "close": 12.0, "volume": 1963915.0}, {"date": "2020-09-22", "close": 12.36, "volume": 1881985.0}, {"date": "2020-09-23", "close": 12.82, "volume": 1892959.0}, {"date": "2020-09-24", "close": 12.87, "volume": 1530493.0}, {"date": "2020-09-25", "close": 12.92, "volume": 1196920.0}, {"date": "2020-09-28", "close": 13.59, "volume": 1536109.0}, {"date": "2020-09-29", "close": 13.31, "volume": 1492402.0}, {"date": "2020-09-30", "close": 13.4, "volume": 1096456.0}, {"date": "2020-10-01", "close": 13.94, "volume": 1885024.0}, {"date": "2020-10-02", "close": 14.15, "volume": 2779497.0}, {"date": "2020-10-05", "close": 15.01, "volume": 3059441.0}, {"date": "2020-10-06", "close": 14.74, "volume": 7746372.0}, {"date": "2020-10-07", "close": 15.49, "volume": 17491830.0}, {"date": "2020-10-08", "close": 15.56, "volume": 4228279.0}, {"date": "2020-10-09", "close": 15.21, "volume": 3444126.0}, {"date": "2020-10-12", "close": 15.8, "volume": 6759303.0}, {"date": "2020-10-13", "close": 15.64, "volume": 2520873.0}, {"date": "2020-10-14", "close": 15.51, "volume": 1522339.0}, {"date": "2020-10-15", "close": 16.02, "volume": 1703781.0}, {"date": "2020-10-16", "close": 15.72, "volume": 1226665.0}, {"date": "2020-10-19", "close": 15.88, "volume": 2010098.0}, {"date": "2020-10-20", "close": 16.36, "volume": 2314959.0}, {"date": "2020-10-21", "close": 16.29, "volume": 1299898.0}, {"date": "2020-10-22", "close": 16.55, "volume": 1486741.0}, {"date": "2020-10-23", "close": 16.82, "volume": 1570919.0}, {"date": "2020-10-26", "close": 16.27, "volume": 1527288.0}, {"date": "2020-10-27", "close": 16.52, "volume": 1068527.0}, {"date": "2020-10-28", "close": 15.85, "volume": 1824585.0}, {"date": "2020-10-29", "close": 16.21, "volume": 1362192.0}, {"date": "2020-10-30", "close": 15.78, "volume": 1570028.0}, {"date": "2020-11-02", "close": 15.83, "volume": 1545370.0}, {"date": "2020-11-03", "close": 16.07, "volume": 1264277.0}, {"date": "2020-11-04", "close": 15.64, "volume": 1419738.0}, {"date": "2020-11-05", "close": 16.14, "volume": 1063257.0}, {"date": "2020-11-06", "close": 15.56, "volume": 1288659.0}, {"date": "2020-11-09", "close": 16.5, "volume": 2476617.0}, {"date": "2020-11-10", "close": 17.32, "volume": 3945395.0}, {"date": "2020-11-11", "close": 16.85, "volume": 2198360.0}, {"date": "2020-11-12", "close": 16.46, "volume": 1355675.0}, {"date": "2020-11-13", "close": 17.14, "volume": 1288967.0}, {"date": "2020-11-16", "close": 17.7, "volume": 1680496.0}, {"date": "2020-11-17", "close": 18.23, "volume": 1943994.0}, {"date": "2020-11-18", "close": 18.72, "volume": 2297822.0}, {"date": "2020-11-19", "close": 18.92, "volume": 1869868.0}, {"date": "2020-11-20", "close": 18.77, "volume": 789542.0}, {"date": "2020-11-23", "close": 19.01, "volume": 1374816.0}, {"date": "2020-11-24", "close": 19.5, "volume": 2505562.0}, {"date": "2020-11-25", "close": 19.49, "volume": 1608052.0}, {"date": "2020-11-27", "close": 19.16, "volume": 1075428.0}, {"date": "2020-11-30", "close": 18.39, "volume": 2365855.0}, {"date": "2020-12-01", "close": 18.78, "volume": 1265198.0}, {"date": "2020-12-02", "close": 18.87, "volume": 684925.0}, {"date": "2020-12-03", "close": 19.4, "volume": 1699279.0}, {"date": "2020-12-04", "close": 19.83, "volume": 1414484.0}, {"date": "2020-12-07", "close": 19.42, "volume": 1532938.0}, {"date": "2020-12-08", "close": 19.79, "volume": 787914.0}, {"date": "2020-12-09", "close": 20.25, "volume": 1981974.0}, {"date": "2020-12-10", "close": 20.78, "volume": 3560354.0}, {"date": "2020-12-11", "close": 20.49, "volume": 1565629.0}, {"date": "2020-12-14", "close": 20.33, "volume": 1250642.0}, {"date": "2020-12-15", "close": 20.82, "volume": 1153087.0}, {"date": "2020-12-16", "close": 21.35, "volume": 1397486.0}, {"date": "2020-12-17", "close": 21.47, "volume": 1264793.0}, {"date": "2020-12-18", "close": 21.55, "volume": 1660221.0}, {"date": "2020-12-21", "close": 21.53, "volume": 1091619.0}, {"date": "2020-12-22", "close": 21.12, "volume": 803268.0}, {"date": "2020-12-23", "close": 21.13, "volume": 1015873.0}, {"date": "2020-12-24", "close": 20.61, "volume": 405005.0}, {"date": "2020-12-28", "close": 20.33, "volume": 926686.0}, {"date": "2020-12-29", "close": 19.82, "volume": 1173781.0}, {"date": "2020-12-30", "close": 20.42, "volume": 1561703.0}, {"date": "2020-12-31", "close": 20.08, "volume": 555914.0}, {"date": "2021-01-04", "close": 19.65, "volume": 1626964.0}, {"date": "2021-01-05", "close": 19.97, "volume": 911142.0}, {"date": "2021-01-06", "close": 20.56, "volume": 1603342.0}, {"date": "2021-01-07", "close": 20.32, "volume": 1373751.0}, {"date": "2021-01-08", "close": 20.5, "volume": 979646.0}, {"date": "2021-01-11", "close": 21.32, "volume": 1622350.0}, {"date": "2021-01-12", "close": 22.49, "volume": 2403642.0}, {"date": "2021-01-13", "close": 21.57, "volume": 1502746.0}, {"date": "2021-01-14", "close": 21.65, "volume": 1337744.0}, {"date": "2021-01-15", "close": 21.34, "volume": 922052.0}, {"date": "2021-01-19", "close": 21.13, "volume": 1041996.0}, {"date": "2021-01-20", "close": 21.13, "volume": 705296.0}, {"date": "2021-01-21", "close": 20.85, "volume": 911829.0}, {"date": "2021-01-22", "close": 20.8, "volume": 900159.0}, {"date": "2021-01-25", "close": 21.24, "volume": 1369706.0}, {"date": "2021-01-26", "close": 21.35, "volume": 1893581.0}, {"date": "2021-01-27", "close": 22.0, "volume": 2652682.0}, {"date": "2021-01-28", "close": 20.74, "volume": 4138262.0}, {"date": "2021-01-29", "close": 19.71, "volume": 1959562.0}, {"date": "2021-02-01", "close": 19.68, "volume": 1244939.0}, {"date": "2021-02-02", "close": 19.74, "volume": 1475310.0}, {"date": "2021-02-03", "close": 19.74, "volume": 1160490.0}, {"date": "2021-02-04", "close": 20.12, "volume": 1231683.0}, {"date": "2021-02-05", "close": 19.99, "volume": 1614423.0}, {"date": "2021-02-08", "close": 19.45, "volume": 1454633.0}, {"date": "2021-02-09", "close": 20.49, "volume": 2012990.0}, {"date": "2021-02-10", "close": 21.03, "volume": 1559229.0}, {"date": "2021-02-11", "close": 20.92, "volume": 1077188.0}, {"date": "2021-02-12", "close": 20.91, "volume": 740956.0}, {"date": "2021-02-16", "close": 21.86, "volume": 1986384.0}, {"date": "2021-02-17", "close": 21.97, "volume": 1918261.0}, {"date": "2021-02-18", "close": 21.89, "volume": 774005.0}, {"date": "2021-02-19", "close": 23.05, "volume": 2027442.0}, {"date": "2021-02-22", "close": 23.57, "volume": 1076847.0}, {"date": "2021-02-23", "close": 23.07, "volume": 805100.0}, {"date": "2021-02-24", "close": 23.29, "volume": 653184.0}, {"date": "2021-02-25", "close": 23.31, "volume": 748414.0}, {"date": "2021-02-26", "close": 23.26, "volume": 947609.0}, {"date": "2021-03-01", "close": 23.58, "volume": 1721446.0}, {"date": "2021-03-02", "close": 23.9, "volume": 733836.0}, {"date": "2021-03-03", "close": 24.12, "volume": 1773341.0}, {"date": "2021-03-04", "close": 23.91, "volume": 1471680.0}, {"date": "2021-03-05", "close": 24.07, "volume": 3015853.0}, {"date": "2021-03-08", "close": 24.78, "volume": 1686372.0}, {"date": "2021-03-09", "close": 24.79, "volume": 1266450.0}, {"date": "2021-03-10", "close": 24.63, "volume": 1083561.0}, {"date": "2021-03-11", "close": 24.48, "volume": 1548923.0}, {"date": "2021-03-12", "close": 25.14, "volume": 1249019.0}, {"date": "2021-03-15", "close": 25.71, "volume": 1494260.0}, {"date": "2021-03-16", "close": 25.0, "volume": 1414351.0}, {"date": "2021-03-17", "close": 25.07, "volume": 1359754.0}, {"date": "2021-03-18", "close": 24.99, "volume": 1772938.0}, {"date": "2021-03-19", "close": 25.01, "volume": 2112002.0}, {"date": "2021-03-22", "close": 24.82, "volume": 1318875.0}, {"date": "2021-03-23", "close": 23.03, "volume": 1438826.0}, {"date": "2021-03-24", "close": 23.04, "volume": 1078926.0}, {"date": "2021-03-25", "close": 23.87, "volume": 700873.0}, {"date": "2021-03-26", "close": 23.91, "volume": 462878.0}, {"date": "2021-03-29", "close": 23.63, "volume": 848518.0}, {"date": "2021-03-30", "close": 23.82, "volume": 780720.0}, {"date": "2021-03-31", "close": 23.91, "volume": 426100.0}, {"date": "2021-04-01", "close": 23.69, "volume": 567253.0}, {"date": "2021-04-05", "close": 24.22, "volume": 621806.0}, {"date": "2021-04-06", "close": 24.12, "volume": 1249621.0}, {"date": "2021-04-07", "close": 24.46, "volume": 1122647.0}, {"date": "2021-04-08", "close": 25.02, "volume": 4188041.0}, {"date": "2021-04-09", "close": 25.67, "volume": 10135950.0}, {"date": "2021-04-12", "close": 26.47, "volume": 2677279.0}, {"date": "2021-04-13", "close": 26.74, "volume": 2359675.0}, {"date": "2021-04-14", "close": 27.23, "volume": 2212766.0}, {"date": "2021-04-15", "close": 27.58, "volume": 1931098.0}, {"date": "2021-04-16", "close": 29.03, "volume": 2201060.0}, {"date": "2021-04-19", "close": 28.27, "volume": 1730942.0}, {"date": "2021-04-20", "close": 28.91, "volume": 1784356.0}, {"date": "2021-04-21", "close": 29.07, "volume": 2205611.0}, {"date": "2021-04-22", "close": 28.92, "volume": 1223964.0}, {"date": "2021-04-23", "close": 29.56, "volume": 1661013.0}, {"date": "2021-04-26", "close": 28.95, "volume": 1513272.0}, {"date": "2021-04-27", "close": 29.77, "volume": 1296722.0}, {"date": "2021-04-28", "close": 29.47, "volume": 1797107.0}, {"date": "2021-04-29", "close": 29.09, "volume": 1085419.0}, {"date": "2021-04-30", "close": 28.86, "volume": 1003809.0}, {"date": "2021-05-03", "close": 30.48, "volume": 5125027.0}, {"date": "2021-05-04", "close": 30.1, "volume": 1930323.0}, {"date": "2021-05-05", "close": 30.38, "volume": 833114.0}, {"date": "2021-05-06", "close": 30.34, "volume": 1523330.0}, {"date": "2021-05-07", "close": 30.13, "volume": 926698.0}, {"date": "2021-05-10", "close": 29.87, "volume": 1290905.0}, {"date": "2021-05-11", "close": 29.64, "volume": 987064.0}, {"date": "2021-05-12", "close": 27.61, "volume": 1616730.0}, {"date": "2021-05-13", "close": 27.82, "volume": 1192086.0}, {"date": "2021-05-14", "close": 29.07, "volume": 1481799.0}, {"date": "2021-05-17", "close": 29.35, "volume": 1038257.0}, {"date": "2021-05-18", "close": 28.34, "volume": 903035.0}, {"date": "2021-05-19", "close": 27.36, "volume": 1621081.0}, {"date": "2021-05-20", "close": 27.24, "volume": 2202783.0}, {"date": "2021-05-21", "close": 27.36, "volume": 1583200.0}, {"date": "2021-05-24", "close": 27.53, "volume": 898563.0}, {"date": "2021-05-25", "close": 27.09, "volume": 1137409.0}, {"date": "2021-05-26", "close": 27.2, "volume": 1441049.0}, {"date": "2021-05-27", "close": 27.29, "volume": 1204274.0}, {"date": "2021-05-28", "close": 26.76, "volume": 2341506.0}, {"date": "2021-06-01", "close": 27.51, "volume": 2904722.0}, {"date": "2021-06-02", "close": 26.96, "volume": 2022359.0}, {"date": "2021-06-03", "close": 26.47, "volume": 1449315.0}, {"date": "2021-06-04", "close": 26.08, "volume": 1570083.0}, {"date": "2021-06-07", "close": 26.43, "volume": 1133015.0}, {"date": "2021-06-08", "close": 27.21, "volume": 1747891.0}, {"date": "2021-06-09", "close": 26.76, "volume": 1341308.0}, {"date": "2021-06-10", "close": 26.6, "volume": 866590.0}, {"date": "2021-06-11", "close": 27.25, "volume": 1013823.0}, {"date": "2021-06-14", "close": 26.76, "volume": 1209850.0}, {"date": "2021-06-15", "close": 26.65, "volume": 762702.0}, {"date": "2021-06-16", "close": 26.85, "volume": 918543.0}, {"date": "2021-06-17", "close": 26.23, "volume": 1294890.0}, {"date": "2021-06-18", "close": 24.58, "volume": 3754815.0}, {"date": "2021-06-21", "close": 24.96, "volume": 2307659.0}, {"date": "2021-06-22", "close": 25.73, "volume": 2184463.0}, {"date": "2021-06-23", "close": 25.91, "volume": 1168180.0}, {"date": "2021-06-24", "close": 26.88, "volume": 1411162.0}, {"date": "2021-06-25", "close": 27.37, "volume": 3202774.0}, {"date": "2021-06-28", "close": 27.46, "volume": 1281791.0}, {"date": "2021-06-29", "close": 27.29, "volume": 844963.0}, {"date": "2021-06-30", "close": 27.72, "volume": 962486.0}, {"date": "2021-07-01", "close": 27.48, "volume": 1370872.0}, {"date": "2021-07-02", "close": 27.46, "volume": 586775.0}, {"date": "2021-07-06", "close": 28.27, "volume": 2353641.0}, {"date": "2021-07-07", "close": 28.04, "volume": 2440664.0}, {"date": "2021-07-08", "close": 28.0, "volume": 4343588.0}, {"date": "2021-07-09", "close": 28.38, "volume": 7826495.0}, {"date": "2021-07-12", "close": 28.72, "volume": 2291572.0}, {"date": "2021-07-13", "close": 28.7, "volume": 1955187.0}, {"date": "2021-07-14", "close": 29.88, "volume": 4952055.0}, {"date": "2021-07-15", "close": 28.41, "volume": 3516092.0}, {"date": "2021-07-16", "close": 27.93, "volume": 2371352.0}, {"date": "2021-07-19", "close": 26.5, "volume": 3326542.0}, {"date": "2021-07-20", "close": 27.38, "volume": 1644316.0}, {"date": "2021-07-21", "close": 27.81, "volume": 829133.0}, {"date": "2021-07-22", "close": 26.94, "volume": 2141548.0}, {"date": "2021-07-23", "close": 26.61, "volume": 4890301.0}, {"date": "2021-07-26", "close": 27.16, "volume": 2762173.0}, {"date": "2021-07-27", "close": 26.5, "volume": 1342808.0}, {"date": "2021-07-28", "close": 26.53, "volume": 2090041.0}, {"date": "2021-07-29", "close": 27.46, "volume": 1644101.0}, {"date": "2021-07-30", "close": 27.52, "volume": 1486129.0}, {"date": "2021-08-02", "close": 28.5, "volume": 3662408.0}, {"date": "2021-08-03", "close": 28.04, "volume": 1359132.0}, {"date": "2021-08-04", "close": 27.4, "volume": 1025697.0}, {"date": "2021-08-05", "close": 27.67, "volume": 767011.0}, {"date": "2021-08-06", "close": 27.18, "volume": 2692159.0}, {"date": "2021-08-09", "close": 26.45, "volume": 2345148.0}, {"date": "2021-08-10", "close": 27.32, "volume": 1582451.0}, {"date": "2021-08-11", "close": 28.58, "volume": 1794611.0}, {"date": "2021-08-12", "close": 28.27, "volume": 1009470.0}, {"date": "2021-08-13", "close": 28.06, "volume": 731986.0}, {"date": "2021-08-16", "close": 27.78, "volume": 1063271.0}, {"date": "2021-08-17", "close": 27.64, "volume": 1211608.0}, {"date": "2021-08-18", "close": 27.32, "volume": 1326486.0}, {"date": "2021-08-19", "close": 26.47, "volume": 2160576.0}, {"date": "2021-08-20", "close": 26.58, "volume": 1173764.0}, {"date": "2021-08-23", "close": 27.09, "volume": 906304.0}, {"date": "2021-08-24", "close": 27.66, "volume": 711513.0}, {"date": "2021-08-25", "close": 27.66, "volume": 692374.0}, {"date": "2021-08-26", "close": 26.77, "volume": 1086201.0}, {"date": "2021-08-27", "close": 26.87, "volume": 799615.0}, {"date": "2021-08-30", "close": 26.99, "volume": 1205395.0}, {"date": "2021-08-31", "close": 26.21, "volume": 1517684.0}, {"date": "2021-09-01", "close": 26.71, "volume": 1402002.0}, {"date": "2021-09-02", "close": 26.59, "volume": 1217128.0}, {"date": "2021-09-03", "close": 26.5, "volume": 1017563.0}, {"date": "2021-09-07", "close": 26.62, "volume": 1201112.0}, {"date": "2021-09-08", "close": 26.46, "volume": 2026447.0}, {"date": "2021-09-09", "close": 26.51, "volume": 1716931.0}, {"date": "2021-09-10", "close": 26.5, "volume": 1250306.0}, {"date": "2021-09-13", "close": 26.59, "volume": 1141735.0}, {"date": "2021-09-14", "close": 26.51, "volume": 1780266.0}, {"date": "2021-09-15", "close": 26.38, "volume": 1657337.0}, {"date": "2021-09-16", "close": 25.59, "volume": 2410579.0}, {"date": "2021-09-17", "close": 25.39, "volume": 1924186.0}, {"date": "2021-09-20", "close": 24.42, "volume": 2086884.0}, {"date": "2021-09-21", "close": 24.35, "volume": 1680857.0}, {"date": "2021-09-22", "close": 24.76, "volume": 1219257.0}, {"date": "2021-09-23", "close": 25.42, "volume": 1320414.0}, {"date": "2021-09-24", "close": 25.4, "volume": 1791904.0}, {"date": "2021-09-27", "close": 25.84, "volume": 1058325.0}, {"date": "2021-09-28", "close": 25.48, "volume": 1877727.0}, {"date": "2021-09-29", "close": 25.65, "volume": 1269026.0}, {"date": "2021-09-30", "close": 24.51, "volume": 1986369.0}, {"date": "2021-10-01", "close": 25.0, "volume": 1941422.0}, {"date": "2021-10-04", "close": 25.16, "volume": 3443023.0}, {"date": "2021-10-05", "close": 25.55, "volume": 3256924.0}, {"date": "2021-10-06", "close": 24.24, "volume": 8388423.0}, {"date": "2021-10-07", "close": 26.29, "volume": 9233495.0}, {"date": "2021-10-08", "close": 25.55, "volume": 3661383.0}, {"date": "2021-10-11", "close": 24.48, "volume": 2937931.0}, {"date": "2021-10-12", "close": 24.49, "volume": 2982134.0}, {"date": "2021-10-13", "close": 24.7, "volume": 1977315.0}, {"date": "2021-10-14", "close": 24.78, "volume": 2390890.0}, {"date": "2021-10-15", "close": 24.75, "volume": 1281978.0}, {"date": "2021-10-18", "close": 24.93, "volume": 1695011.0}, {"date": "2021-10-19", "close": 24.88, "volume": 1353867.0}, {"date": "2021-10-20", "close": 25.71, "volume": 2209953.0}, {"date": "2021-10-21", "close": 25.74, "volume": 1396580.0}, {"date": "2021-10-22", "close": 26.18, "volume": 1169942.0}, {"date": "2021-10-25", "close": 26.25, "volume": 1417154.0}, {"date": "2021-10-26", "close": 26.7, "volume": 1513452.0}, {"date": "2021-10-27", "close": 25.81, "volume": 1497678.0}, {"date": "2021-10-28", "close": 26.13, "volume": 1738784.0}, {"date": "2021-10-29", "close": 26.18, "volume": 881974.0}, {"date": "2021-11-01", "close": 26.79, "volume": 1345959.0}, {"date": "2021-11-02", "close": 26.52, "volume": 1372231.0}, {"date": "2021-11-03", "close": 26.86, "volume": 2071311.0}, {"date": "2021-11-04", "close": 26.98, "volume": 1252865.0}, {"date": "2021-11-05", "close": 27.0, "volume": 1464877.0}, {"date": "2021-11-08", "close": 27.17, "volume": 1462908.0}, {"date": "2021-11-09", "close": 27.56, "volume": 860179.0}, {"date": "2021-11-10", "close": 26.99, "volume": 849368.0}, {"date": "2021-11-11", "close": 27.15, "volume": 908922.0}, {"date": "2021-11-12", "close": 27.53, "volume": 747689.0}, {"date": "2021-11-15", "close": 27.19, "volume": 621535.0}, {"date": "2021-11-16", "close": 27.57, "volume": 773013.0}, {"date": "2021-11-17", "close": 27.89, "volume": 909118.0}, {"date": "2021-11-18", "close": 28.26, "volume": 1242610.0}, {"date": "2021-11-19", "close": 27.63, "volume": 1290963.0}, {"date": "2021-11-22", "close": 28.28, "volume": 1588677.0}, {"date": "2021-11-23", "close": 27.93, "volume": 1503500.0}, {"date": "2021-11-24", "close": 28.19, "volume": 1229106.0}, {"date": "2021-11-26", "close": 27.2, "volume": 1645789.0}, {"date": "2021-11-29", "close": 26.51, "volume": 2016782.0}, {"date": "2021-11-30", "close": 25.57, "volume": 1759042.0}, {"date": "2021-12-01", "close": 24.63, "volume": 1962432.0}, {"date": "2021-12-02", "close": 25.38, "volume": 1134458.0}, {"date": "2021-12-03", "close": 25.2, "volume": 1025866.0}, {"date": "2021-12-06", "close": 25.49, "volume": 1240697.0}, {"date": "2021-12-07", "close": 25.71, "volume": 1066171.0}, {"date": "2021-12-08", "close": 25.98, "volume": 1323329.0}, {"date": "2021-12-09", "close": 25.51, "volume": 715034.0}, {"date": "2021-12-10", "close": 25.27, "volume": 919256.0}, {"date": "2021-12-13", "close": 24.54, "volume": 1351123.0}, {"date": "2021-12-14", "close": 24.39, "volume": 1654983.0}, {"date": "2021-12-15", "close": 24.4, "volume": 1099226.0}, {"date": "2021-12-16", "close": 24.18, "volume": 1058411.0}, {"date": "2021-12-17", "close": 23.96, "volume": 1471296.0}, {"date": "2021-12-20", "close": 23.04, "volume": 2057282.0}, {"date": "2021-12-21", "close": 24.03, "volume": 1239874.0}, {"date": "2021-12-22", "close": 24.16, "volume": 909750.0}, {"date": "2021-12-23", "close": 24.62, "volume": 648157.0}, {"date": "2021-12-27", "close": 24.87, "volume": 857773.0}, {"date": "2021-12-28", "close": 24.61, "volume": 738561.0}, {"date": "2021-12-29", "close": 25.03, "volume": 916517.0}, {"date": "2021-12-30", "close": 25.04, "volume": 1235191.0}, {"date": "2021-12-31", "close": 25.03, "volume": 1382440.0}, {"date": "2022-01-03", "close": 24.65, "volume": 1010945.0}, {"date": "2022-01-04", "close": 24.5, "volume": 3404042.0}, {"date": "2022-01-05", "close": 23.75, "volume": 1844039.0}, {"date": "2022-01-06", "close": 23.75, "volume": 2484895.0}, {"date": "2022-01-07", "close": 23.27, "volume": 1886158.0}, {"date": "2022-01-10", "close": 22.83, "volume": 1775815.0}, {"date": "2022-01-11", "close": 23.09, "volume": 1792377.0}, {"date": "2022-01-12", "close": 22.76, "volume": 904332.0}, {"date": "2022-01-13", "close": 23.24, "volume": 1254160.0}, {"date": "2022-01-14", "close": 23.1, "volume": 1539952.0}, {"date": "2022-01-18", "close": 22.25, "volume": 1699478.0}, {"date": "2022-01-19", "close": 22.15, "volume": 987073.0}, {"date": "2022-01-20", "close": 21.27, "volume": 1405728.0}, {"date": "2022-01-21", "close": 21.35, "volume": 1427766.0}, {"date": "2022-01-24", "close": 21.79, "volume": 2558653.0}, {"date": "2022-01-25", "close": 21.0, "volume": 1932106.0}, {"date": "2022-01-26", "close": 20.32, "volume": 2921849.0}, {"date": "2022-01-27", "close": 22.02, "volume": 7413384.0}, {"date": "2022-01-28", "close": 21.92, "volume": 3164821.0}, {"date": "2022-01-31", "close": 21.93, "volume": 2189247.0}, {"date": "2022-02-01", "close": 22.96, "volume": 1753878.0}, {"date": "2022-02-02", "close": 23.18, "volume": 1550233.0}, {"date": "2022-02-03", "close": 22.34, "volume": 1466383.0}, {"date": "2022-02-04", "close": 22.48, "volume": 1621816.0}, {"date": "2022-02-07", "close": 22.66, "volume": 1196827.0}, {"date": "2022-02-08", "close": 23.42, "volume": 1217080.0}, {"date": "2022-02-09", "close": 23.86, "volume": 1042218.0}, {"date": "2022-02-10", "close": 23.44, "volume": 1575141.0}, {"date": "2022-02-11", "close": 22.53, "volume": 1347402.0}, {"date": "2022-02-14", "close": 22.21, "volume": 944446.0}, {"date": "2022-02-15", "close": 22.68, "volume": 827756.0}, {"date": "2022-02-16", "close": 22.72, "volume": 878263.0}, {"date": "2022-02-17", "close": 21.76, "volume": 1451835.0}, {"date": "2022-02-18", "close": 22.02, "volume": 1142391.0}, {"date": "2022-02-22", "close": 21.95, "volume": 901767.0}, {"date": "2022-02-23", "close": 21.63, "volume": 975089.0}, {"date": "2022-02-24", "close": 22.09, "volume": 1105302.0}, {"date": "2022-02-25", "close": 22.83, "volume": 1211562.0}, {"date": "2022-02-28", "close": 22.65, "volume": 1195727.0}, {"date": "2022-03-01", "close": 21.04, "volume": 2061933.0}, {"date": "2022-03-02", "close": 21.62, "volume": 2057290.0}, {"date": "2022-03-03", "close": 21.0, "volume": 1082007.0}, {"date": "2022-03-04", "close": 19.63, "volume": 2942802.0}, {"date": "2022-03-07", "close": 17.98, "volume": 3849776.0}, {"date": "2022-03-08", "close": 18.05, "volume": 2911569.0}, {"date": "2022-03-09", "close": 18.86, "volume": 2587187.0}, {"date": "2022-03-10", "close": 18.43, "volume": 1206400.0}, {"date": "2022-03-11", "close": 18.22, "volume": 974760.0}, {"date": "2022-03-14", "close": 18.22, "volume": 1908570.0}, {"date": "2022-03-15", "close": 18.6, "volume": 1612632.0}, {"date": "2022-03-16", "close": 20.08, "volume": 1906740.0}, {"date": "2022-03-17", "close": 20.49, "volume": 1637040.0}, {"date": "2022-03-18", "close": 21.19, "volume": 2132598.0}, {"date": "2022-03-21", "close": 20.5, "volume": 1696521.0}, {"date": "2022-03-22", "close": 20.76, "volume": 1134920.0}, {"date": "2022-03-23", "close": 20.13, "volume": 1357338.0}, {"date": "2022-03-24", "close": 20.3, "volume": 1028401.0}, {"date": "2022-03-25", "close": 20.22, "volume": 937449.0}, {"date": "2022-03-28", "close": 20.26, "volume": 935796.0}, {"date": "2022-03-29", "close": 21.35, "volume": 1405510.0}, {"date": "2022-03-30", "close": 20.59, "volume": 1321055.0}, {"date": "2022-03-31", "close": 19.76, "volume": 1999609.0}, {"date": "2022-04-01", "close": 19.83, "volume": 1388021.0}, {"date": "2022-04-04", "close": 20.37, "volume": 1825110.0}, {"date": "2022-04-05", "close": 19.71, "volume": 2292746.0}, {"date": "2022-04-06", "close": 19.41, "volume": 5293466.0}, {"date": "2022-04-07", "close": 19.27, "volume": 5501746.0}, {"date": "2022-04-08", "close": 18.79, "volume": 2151083.0}, {"date": "2022-04-11", "close": 18.86, "volume": 2517364.0}, {"date": "2022-04-12", "close": 18.75, "volume": 1272432.0}, {"date": "2022-04-13", "close": 19.07, "volume": 1598472.0}, {"date": "2022-04-14", "close": 19.13, "volume": 1791589.0}, {"date": "2022-04-18", "close": 18.8, "volume": 1518263.0}, {"date": "2022-04-19", "close": 19.66, "volume": 2062928.0}, {"date": "2022-04-20", "close": 19.84, "volume": 1668085.0}, {"date": "2022-04-21", "close": 19.78, "volume": 1413279.0}, {"date": "2022-04-22", "close": 19.09, "volume": 1331323.0}, {"date": "2022-04-25", "close": 19.24, "volume": 1329853.0}, {"date": "2022-04-26", "close": 18.59, "volume": 2081895.0}, {"date": "2022-04-27", "close": 18.19, "volume": 1749560.0}, {"date": "2022-04-28", "close": 18.85, "volume": 1533115.0}, {"date": "2022-04-29", "close": 18.11, "volume": 1625006.0}, {"date": "2022-05-02", "close": 18.75, "volume": 1534767.0}, {"date": "2022-05-03", "close": 18.6, "volume": 1397450.0}, {"date": "2022-05-04", "close": 18.98, "volume": 2230626.0}, {"date": "2022-05-05", "close": 18.25, "volume": 2242544.0}, {"date": "2022-05-06", "close": 17.8, "volume": 1750509.0}, {"date": "2022-05-09", "close": 17.25, "volume": 1378812.0}, {"date": "2022-05-10", "close": 17.09, "volume": 1586419.0}, {"date": "2022-05-11", "close": 16.51, "volume": 1276918.0}, {"date": "2022-05-12", "close": 17.05, "volume": 1567165.0}, {"date": "2022-05-13", "close": 17.41, "volume": 1521046.0}, {"date": "2022-05-16", "close": 17.54, "volume": 968593.0}, {"date": "2022-05-17", "close": 17.61, "volume": 1549240.0}, {"date": "2022-05-18", "close": 16.78, "volume": 2322843.0}, {"date": "2022-05-19", "close": 16.39, "volume": 1658426.0}, {"date": "2022-05-20", "close": 16.26, "volume": 1442521.0}, {"date": "2022-05-23", "close": 16.52, "volume": 1189409.0}, {"date": "2022-05-24", "close": 16.38, "volume": 1615850.0}, {"date": "2022-05-25", "close": 17.19, "volume": 3167619.0}, {"date": "2022-05-26", "close": 17.88, "volume": 2339756.0}, {"date": "2022-05-27", "close": 18.44, "volume": 1888578.0}, {"date": "2022-05-31", "close": 18.16, "volume": 1538760.0}, {"date": "2022-06-01", "close": 18.37, "volume": 2499223.0}, {"date": "2022-06-02", "close": 19.09, "volume": 2209933.0}, {"date": "2022-06-03", "close": 19.02, "volume": 1180818.0}, {"date": "2022-06-06", "close": 19.17, "volume": 1037459.0}, {"date": "2022-06-07", "close": 19.18, "volume": 956855.0}, {"date": "2022-06-08", "close": 19.08, "volume": 1277706.0}, {"date": "2022-06-09", "close": 18.66, "volume": 1149734.0}, {"date": "2022-06-10", "close": 18.0, "volume": 2535355.0}, {"date": "2022-06-13", "close": 17.11, "volume": 2858425.0}, {"date": "2022-06-14", "close": 17.32, "volume": 1463484.0}, {"date": "2022-06-15", "close": 17.24, "volume": 1269262.0}, {"date": "2022-06-16", "close": 16.16, "volume": 1575122.0}, {"date": "2022-06-17", "close": 16.55, "volume": 1313190.0}, {"date": "2022-06-21", "close": 16.82, "volume": 1031862.0}, {"date": "2022-06-22", "close": 16.59, "volume": 923102.0}, {"date": "2022-06-23", "close": 16.74, "volume": 931098.0}, {"date": "2022-06-24", "close": 17.31, "volume": 1117877.0}, {"date": "2022-06-27", "close": 17.03, "volume": 1182879.0}, {"date": "2022-06-28", "close": 16.8, "volume": 1541073.0}, {"date": "2022-06-29", "close": 16.63, "volume": 1672645.0}, {"date": "2022-06-30", "close": 16.32, "volume": 1217031.0}, {"date": "2022-07-01", "close": 16.01, "volume": 1603998.0}, {"date": "2022-07-05", "close": 16.25, "volume": 2058966.0}, {"date": "2022-07-06", "close": 15.8, "volume": 2246579.0}, {"date": "2022-07-07", "close": 16.41, "volume": 6500220.0}, {"date": "2022-07-08", "close": 16.58, "volume": 12607100.0}, {"date": "2022-07-11", "close": 16.89, "volume": 4435176.0}, {"date": "2022-07-12", "close": 16.85, "volume": 2447018.0}, {"date": "2022-07-13", "close": 16.84, "volume": 2595665.0}, {"date": "2022-07-14", "close": 17.06, "volume": 2470560.0}, {"date": "2022-07-15", "close": 17.43, "volume": 2121423.0}, {"date": "2022-07-18", "close": 17.75, "volume": 2065879.0}, {"date": "2022-07-19", "close": 18.29, "volume": 1974062.0}, {"date": "2022-07-20", "close": 18.91, "volume": 2145870.0}, {"date": "2022-07-21", "close": 19.2, "volume": 1660922.0}, {"date": "2022-07-22", "close": 19.4, "volume": 1500001.0}, {"date": "2022-07-25", "close": 19.1, "volume": 1620756.0}, {"date": "2022-07-26", "close": 17.73, "volume": 2769397.0}, {"date": "2022-07-27", "close": 18.26, "volume": 1666210.0}, {"date": "2022-07-28", "close": 18.7, "volume": 975701.0}, {"date": "2022-07-29", "close": 18.92, "volume": 1211836.0}, {"date": "2022-08-01", "close": 19.12, "volume": 858350.0}, {"date": "2022-08-02", "close": 18.85, "volume": 1303194.0}, {"date": "2022-08-03", "close": 19.38, "volume": 1557222.0}, {"date": "2022-08-04", "close": 19.36, "volume": 1453645.0}, {"date": "2022-08-05", "close": 19.08, "volume": 1575988.0}, {"date": "2022-08-08", "close": 19.46, "volume": 1079185.0}, {"date": "2022-08-09", "close": 18.4, "volume": 1871081.0}, {"date": "2022-08-10", "close": 19.28, "volume": 1713481.0}, {"date": "2022-08-11", "close": 19.52, "volume": 1315155.0}, {"date": "2022-08-12", "close": 19.53, "volume": 861017.0}, {"date": "2022-08-15", "close": 19.53, "volume": 1339511.0}, {"date": "2022-08-16", "close": 20.23, "volume": 1862165.0}, {"date": "2022-08-17", "close": 19.51, "volume": 1633251.0}, {"date": "2022-08-18", "close": 19.27, "volume": 1708138.0}, {"date": "2022-08-19", "close": 19.02, "volume": 1034305.0}, {"date": "2022-08-22", "close": 18.4, "volume": 1510176.0}, {"date": "2022-08-23", "close": 18.49, "volume": 910543.0}, {"date": "2022-08-24", "close": 18.54, "volume": 749872.0}, {"date": "2022-08-25", "close": 18.93, "volume": 690147.0}, {"date": "2022-08-26", "close": 18.12, "volume": 953549.0}, {"date": "2022-08-29", "close": 17.71, "volume": 1627131.0}, {"date": "2022-08-30", "close": 17.46, "volume": 1299004.0}, {"date": "2022-08-31", "close": 16.89, "volume": 2875920.0}, {"date": "2022-09-01", "close": 17.22, "volume": 2153750.0}, {"date": "2022-09-02", "close": 17.71, "volume": 2249834.0}, {"date": "2022-09-06", "close": 17.31, "volume": 1454548.0}, {"date": "2022-09-07", "close": 17.44, "volume": 2367969.0}, {"date": "2022-09-08", "close": 16.85, "volume": 2744069.0}, {"date": "2022-09-09", "close": 17.51, "volume": 2252168.0}, {"date": "2022-09-12", "close": 18.35, "volume": 1898476.0}, {"date": "2022-09-13", "close": 17.37, "volume": 1817252.0}, {"date": "2022-09-14", "close": 17.32, "volume": 1101022.0}, {"date": "2022-09-15", "close": 17.42, "volume": 1393488.0}, {"date": "2022-09-16", "close": 17.62, "volume": 2101562.0}, {"date": "2022-09-19", "close": 17.76, "volume": 1545711.0}, {"date": "2022-09-20", "close": 17.06, "volume": 1983915.0}, {"date": "2022-09-21", "close": 17.1, "volume": 1453803.0}, {"date": "2022-09-22", "close": 16.55, "volume": 1795268.0}, {"date": "2022-09-23", "close": 16.49, "volume": 2220195.0}, {"date": "2022-09-26", "close": 16.03, "volume": 2065333.0}, {"date": "2022-09-27", "close": 15.94, "volume": 2075490.0}, {"date": "2022-09-28", "close": 16.23, "volume": 2313385.0}, {"date": "2022-09-29", "close": 15.54, "volume": 3535312.0}, {"date": "2022-09-30", "close": 14.47, "volume": 5858305.0}, {"date": "2022-10-03", "close": 15.58, "volume": 4429135.0}, {"date": "2022-10-04", "close": 16.58, "volume": 3959083.0}, {"date": "2022-10-05", "close": 16.58, "volume": 3157641.0}, {"date": "2022-10-06", "close": 15.93, "volume": 5994625.0}, {"date": "2022-10-07", "close": 14.07, "volume": 10277260.0}, {"date": "2022-10-10", "close": 14.32, "volume": 4045110.0}, {"date": "2022-10-11", "close": 14.44, "volume": 3316914.0}, {"date": "2022-10-12", "close": 14.41, "volume": 2478200.0}, {"date": "2022-10-13", "close": 14.48, "volume": 2668874.0}, {"date": "2022-10-14", "close": 14.34, "volume": 1645482.0}, {"date": "2022-10-17", "close": 14.59, "volume": 2079770.0}, {"date": "2022-10-18", "close": 14.54, "volume": 2244471.0}, {"date": "2022-10-19", "close": 14.22, "volume": 1851555.0}, {"date": "2022-10-20", "close": 14.07, "volume": 1533614.0}, {"date": "2022-10-21", "close": 14.21, "volume": 1469568.0}, {"date": "2022-10-24", "close": 14.29, "volume": 1907514.0}, {"date": "2022-10-25", "close": 15.16, "volume": 2629336.0}, {"date": "2022-10-26", "close": 15.12, "volume": 1624596.0}, {"date": "2022-10-27", "close": 15.12, "volume": 1590862.0}, {"date": "2022-10-28", "close": 15.21, "volume": 1856640.0}, {"date": "2022-10-31", "close": 14.96, "volume": 1782720.0}, {"date": "2022-11-01", "close": 15.18, "volume": 1827728.0}, {"date": "2022-11-02", "close": 14.79, "volume": 2364780.0}, {"date": "2022-11-03", "close": 14.87, "volume": 2076995.0}, {"date": "2022-11-04", "close": 15.27, "volume": 1419820.0}, {"date": "2022-11-07", "close": 15.34, "volume": 1072790.0}, {"date": "2022-11-08", "close": 14.86, "volume": 3314128.0}, {"date": "2022-11-09", "close": 14.51, "volume": 2517285.0}, {"date": "2022-11-10", "close": 15.44, "volume": 2728137.0}, {"date": "2022-11-11", "close": 16.32, "volume": 2415516.0}, {"date": "2022-11-14", "close": 15.97, "volume": 1814408.0}, {"date": "2022-11-15", "close": 16.38, "volume": 2070226.0}, {"date": "2022-11-16", "close": 15.69, "volume": 2359116.0}, {"date": "2022-11-17", "close": 15.57, "volume": 3029998.0}, {"date": "2022-11-18", "close": 15.75, "volume": 1388845.0}, {"date": "2022-11-21", "close": 15.72, "volume": 1352780.0}, {"date": "2022-11-22", "close": 16.13, "volume": 1699504.0}, {"date": "2022-11-23", "close": 16.08, "volume": 2388303.0}, {"date": "2022-11-25", "close": 16.11, "volume": 597707.0}, {"date": "2022-11-28", "close": 16.07, "volume": 1728276.0}, {"date": "2022-11-29", "close": 16.16, "volume": 2384375.0}, {"date": "2022-11-30", "close": 16.53, "volume": 1811074.0}, {"date": "2022-12-01", "close": 16.52, "volume": 1132063.0}, {"date": "2022-12-02", "close": 17.02, "volume": 2035016.0}, {"date": "2022-12-05", "close": 16.4, "volume": 2491601.0}, {"date": "2022-12-06", "close": 16.29, "volume": 2063356.0}, {"date": "2022-12-07", "close": 16.41, "volume": 1478533.0}, {"date": "2022-12-08", "close": 16.83, "volume": 1669142.0}, {"date": "2022-12-09", "close": 16.39, "volume": 1293216.0}, {"date": "2022-12-12", "close": 16.99, "volume": 2218155.0}, {"date": "2022-12-13", "close": 16.82, "volume": 2621305.0}, {"date": "2022-12-14", "close": 16.77, "volume": 1512604.0}, {"date": "2022-12-15", "close": 16.02, "volume": 2163853.0}, {"date": "2022-12-16", "close": 15.88, "volume": 2098142.0}, {"date": "2022-12-19", "close": 15.76, "volume": 1181537.0}, {"date": "2022-12-20", "close": 15.45, "volume": 1651889.0}, {"date": "2022-12-21", "close": 15.32, "volume": 1653514.0}, {"date": "2022-12-22", "close": 15.43, "volume": 1669670.0}, {"date": "2022-12-23", "close": 15.48, "volume": 928108.0}, {"date": "2022-12-27", "close": 15.47, "volume": 627657.0}, {"date": "2022-12-28", "close": 15.37, "volume": 1546935.0}, {"date": "2022-12-29", "close": 15.63, "volume": 1175381.0}, {"date": "2022-12-30", "close": 15.52, "volume": 908649.0}, {"date": "2023-01-03", "close": 15.56, "volume": 1328927.0}, {"date": "2023-01-04", "close": 16.47, "volume": 2128162.0}, {"date": "2023-01-05", "close": 16.31, "volume": 1367675.0}, {"date": "2023-01-06", "close": 16.52, "volume": 1244046.0}, {"date": "2023-01-09", "close": 16.84, "volume": 1420956.0}, {"date": "2023-01-10", "close": 17.1, "volume": 1110570.0}, {"date": "2023-01-11", "close": 16.8, "volume": 2692044.0}, {"date": "2023-01-12", "close": 16.65, "volume": 1427995.0}, {"date": "2023-01-13", "close": 16.54, "volume": 1744873.0}, {"date": "2023-01-17", "close": 16.28, "volume": 2178940.0}, {"date": "2023-01-18", "close": 16.22, "volume": 2466835.0}, {"date": "2023-01-19", "close": 15.92, "volume": 1736014.0}, {"date": "2023-01-20", "close": 16.35, "volume": 2824486.0}, {"date": "2023-01-23", "close": 16.82, "volume": 3034601.0}, {"date": "2023-01-24", "close": 16.72, "volume": 2529536.0}, {"date": "2023-01-25", "close": 16.5, "volume": 4106408.0}, {"date": "2023-01-26", "close": 17.73, "volume": 5656675.0}, {"date": "2023-01-27", "close": 17.79, "volume": 3407138.0}, {"date": "2023-01-30", "close": 17.78, "volume": 2287842.0}, {"date": "2023-01-31", "close": 18.4, "volume": 2571190.0}, {"date": "2023-02-01", "close": 18.88, "volume": 2613044.0}, {"date": "2023-02-02", "close": 19.13, "volume": 2271654.0}, {"date": "2023-02-03", "close": 19.05, "volume": 1941471.0}, {"date": "2023-02-06", "close": 18.39, "volume": 2740496.0}, {"date": "2023-02-07", "close": 18.27, "volume": 1409574.0}, {"date": "2023-02-08", "close": 17.65, "volume": 2537480.0}, {"date": "2023-02-09", "close": 17.96, "volume": 1906793.0}, {"date": "2023-02-10", "close": 18.1, "volume": 2201392.0}, {"date": "2023-02-13", "close": 18.12, "volume": 1181493.0}, {"date": "2023-02-14", "close": 17.87, "volume": 2271286.0}, {"date": "2023-02-15", "close": 17.83, "volume": 2614805.0}, {"date": "2023-02-16", "close": 17.55, "volume": 1418930.0}, {"date": "2023-02-17", "close": 17.8, "volume": 1769977.0}, {"date": "2023-02-21", "close": 17.34, "volume": 1839047.0}, {"date": "2023-02-22", "close": 17.72, "volume": 1690176.0}, {"date": "2023-02-23", "close": 17.8, "volume": 1424136.0}, {"date": "2023-02-24", "close": 17.59, "volume": 1830782.0}, {"date": "2023-02-27", "close": 17.61, "volume": 1346867.0}, {"date": "2023-02-28", "close": 17.94, "volume": 2701289.0}, {"date": "2023-03-01", "close": 17.7, "volume": 2542742.0}, {"date": "2023-03-02", "close": 17.84, "volume": 2204005.0}, {"date": "2023-03-03", "close": 17.82, "volume": 1789456.0}, {"date": "2023-03-06", "close": 17.21, "volume": 1929214.0}, {"date": "2023-03-07", "close": 17.12, "volume": 1418863.0}, {"date": "2023-03-08", "close": 17.11, "volume": 2047153.0}, {"date": "2023-03-09", "close": 16.53, "volume": 2400446.0}, {"date": "2023-03-10", "close": 16.1, "volume": 2160011.0}, {"date": "2023-03-13", "close": 15.81, "volume": 2551912.0}, {"date": "2023-03-14", "close": 15.91, "volume": 1686284.0}, {"date": "2023-03-15", "close": 15.84, "volume": 2114468.0}, {"date": "2023-03-16", "close": 16.12, "volume": 2380237.0}, {"date": "2023-03-17", "close": 15.77, "volume": 2216453.0}, {"date": "2023-03-20", "close": 16.21, "volume": 1867794.0}, {"date": "2023-03-21", "close": 16.59, "volume": 1849436.0}, {"date": "2023-03-22", "close": 16.35, "volume": 1394823.0}, {"date": "2023-03-23", "close": 16.21, "volume": 958525.0}, {"date": "2023-03-24", "close": 16.48, "volume": 1371450.0}, {"date": "2023-03-27", "close": 16.67, "volume": 1675418.0}, {"date": "2023-03-28", "close": 17.58, "volume": 3996436.0}, {"date": "2023-03-29", "close": 17.84, "volume": 1888160.0}, {"date": "2023-03-30", "close": 17.99, "volume": 1749980.0}, {"date": "2023-03-31", "close": 18.23, "volume": 3389907.0}, {"date": "2023-04-03", "close": 18.16, "volume": 3206287.0}, {"date": "2023-04-04", "close": 18.12, "volume": 3152607.0}, {"date": "2023-04-05", "close": 18.03, "volume": 3925943.0}, {"date": "2023-04-06", "close": 15.14, "volume": 20450490.0}, {"date": "2023-04-10", "close": 15.75, "volume": 8007786.0}, {"date": "2023-04-11", "close": 15.51, "volume": 4381419.0}, {"date": "2023-04-12", "close": 15.1, "volume": 4112850.0}, {"date": "2023-04-13", "close": 15.21, "volume": 2460956.0}, {"date": "2023-04-14", "close": 15.17, "volume": 2681962.0}, {"date": "2023-04-17", "close": 15.12, "volume": 3185978.0}, {"date": "2023-04-18", "close": 15.21, "volume": 2387284.0}, {"date": "2023-04-19", "close": 15.12, "volume": 1612753.0}, {"date": "2023-04-20", "close": 14.88, "volume": 1491790.0}, {"date": "2023-04-21", "close": 14.91, "volume": 1594787.0}, {"date": "2023-04-24", "close": 14.7, "volume": 2665274.0}, {"date": "2023-04-25", "close": 14.29, "volume": 2179738.0}, {"date": "2023-04-26", "close": 14.22, "volume": 1891182.0}, {"date": "2023-04-27", "close": 14.31, "volume": 1417785.0}, {"date": "2023-04-28", "close": 14.46, "volume": 1352285.0}, {"date": "2023-05-01", "close": 14.48, "volume": 1518420.0}, {"date": "2023-05-02", "close": 14.36, "volume": 1787088.0}, {"date": "2023-05-03", "close": 14.05, "volume": 1407468.0}, {"date": "2023-05-04", "close": 13.73, "volume": 2777157.0}, {"date": "2023-05-05", "close": 14.17, "volume": 1448826.0}, {"date": "2023-05-08", "close": 14.12, "volume": 2637419.0}, {"date": "2023-05-09", "close": 13.96, "volume": 1378683.0}, {"date": "2023-05-10", "close": 13.68, "volume": 2131916.0}, {"date": "2023-05-11", "close": 13.48, "volume": 1573256.0}, {"date": "2023-05-12", "close": 13.52, "volume": 1775188.0}, {"date": "2023-05-15", "close": 13.73, "volume": 1713378.0}, {"date": "2023-05-16", "close": 13.27, "volume": 1604790.0}, {"date": "2023-05-17", "close": 13.35, "volume": 1632375.0}, {"date": "2023-05-18", "close": 13.38, "volume": 1224790.0}, {"date": "2023-05-19", "close": 12.98, "volume": 3029539.0}, {"date": "2023-05-22", "close": 13.22, "volume": 2155266.0}, {"date": "2023-05-23", "close": 13.09, "volume": 1551110.0}, {"date": "2023-05-24", "close": 13.13, "volume": 2117940.0}, {"date": "2023-05-25", "close": 13.19, "volume": 2012795.0}, {"date": "2023-05-26", "close": 13.43, "volume": 1352336.0}, {"date": "2023-05-30", "close": 13.56, "volume": 1267362.0}, {"date": "2023-05-31", "close": 13.23, "volume": 2041802.0}, {"date": "2023-06-01", "close": 13.05, "volume": 2548924.0}, {"date": "2023-06-02", "close": 13.5, "volume": 2567153.0}, {"date": "2023-06-05", "close": 13.67, "volume": 2641073.0}, {"date": "2023-06-06", "close": 13.92, "volume": 3425104.0}, {"date": "2023-06-07", "close": 14.41, "volume": 2698248.0}, {"date": "2023-06-08", "close": 14.49, "volume": 2476371.0}, {"date": "2023-06-09", "close": 14.25, "volume": 1445644.0}, {"date": "2023-06-12", "close": 14.35, "volume": 1330243.0}, {"date": "2023-06-13", "close": 14.84, "volume": 1458408.0}, {"date": "2023-06-14", "close": 14.93, "volume": 2600076.0}, {"date": "2023-06-15", "close": 15.0, "volume": 948130.0}, {"date": "2023-06-16", "close": 15.07, "volume": 1637319.0}, {"date": "2023-06-20", "close": 14.91, "volume": 2796344.0}, {"date": "2023-06-21", "close": 14.71, "volume": 1858846.0}, {"date": "2023-06-22", "close": 14.77, "volume": 1594455.0}, {"date": "2023-06-23", "close": 14.41, "volume": 1762651.0}, {"date": "2023-06-26", "close": 14.49, "volume": 1974839.0}, {"date": "2023-06-27", "close": 14.59, "volume": 1704304.0}, {"date": "2023-06-28", "close": 14.34, "volume": 1364115.0}, {"date": "2023-06-29", "close": 14.49, "volume": 1336773.0}, {"date": "2023-06-30", "close": 14.43, "volume": 1698853.0}, {"date": "2023-07-03", "close": 14.4, "volume": 1876185.0}, {"date": "2023-07-05", "close": 14.12, "volume": 3716864.0}, {"date": "2023-07-06", "close": 14.23, "volume": 5665213.0}, {"date": "2023-07-07", "close": 13.13, "volume": 15658150.0}, {"date": "2023-07-10", "close": 13.25, "volume": 5149639.0}, {"date": "2023-07-11", "close": 13.96, "volume": 3831377.0}, {"date": "2023-07-12", "close": 14.23, "volume": 3751668.0}, {"date": "2023-07-13", "close": 14.12, "volume": 2604419.0}, {"date": "2023-07-14", "close": 13.59, "volume": 2471308.0}, {"date": "2023-07-17", "close": 13.46, "volume": 2396295.0}, {"date": "2023-07-18", "close": 13.57, "volume": 2279466.0}, {"date": "2023-07-19", "close": 14.15, "volume": 2200435.0}, {"date": "2023-07-20", "close": 14.01, "volume": 1812262.0}, {"date": "2023-07-21", "close": 13.99, "volume": 1515719.0}, {"date": "2023-07-24", "close": 14.29, "volume": 1362700.0}, {"date": "2023-07-25", "close": 14.33, "volume": 1876642.0}, {"date": "2023-07-26", "close": 14.75, "volume": 2080039.0}, {"date": "2023-07-27", "close": 14.69, "volume": 1693678.0}, {"date": "2023-07-28", "close": 15.0, "volume": 1300847.0}, {"date": "2023-07-31", "close": 15.07, "volume": 1418618.0}, {"date": "2023-08-01", "close": 15.13, "volume": 1531244.0}, {"date": "2023-08-02", "close": 14.74, "volume": 1335584.0}, {"date": "2023-08-03", "close": 14.93, "volume": 1833006.0}, {"date": "2023-08-04", "close": 14.83, "volume": 1156857.0}, {"date": "2023-08-07", "close": 14.45, "volume": 1715034.0}, {"date": "2023-08-08", "close": 14.39, "volume": 1627768.0}, {"date": "2023-08-09", "close": 14.42, "volume": 978533.0}, {"date": "2023-08-10", "close": 14.85, "volume": 2151888.0}, {"date": "2023-08-11", "close": 14.57, "volume": 1857130.0}, {"date": "2023-08-14", "close": 14.58, "volume": 1313093.0}, {"date": "2023-08-15", "close": 14.31, "volume": 1423408.0}, {"date": "2023-08-16", "close": 14.16, "volume": 1603008.0}, {"date": "2023-08-17", "close": 14.0, "volume": 1480266.0}, {"date": "2023-08-18", "close": 14.21, "volume": 1574991.0}, {"date": "2023-08-21", "close": 14.0, "volume": 930516.0}, {"date": "2023-08-22", "close": 13.95, "volume": 1845277.0}, {"date": "2023-08-23", "close": 13.92, "volume": 1314052.0}, {"date": "2023-08-24", "close": 13.99, "volume": 1659553.0}, {"date": "2023-08-25", "close": 14.02, "volume": 1696025.0}, {"date": "2023-08-28", "close": 13.93, "volume": 1722941.0}, {"date": "2023-08-29", "close": 14.21, "volume": 1254580.0}, {"date": "2023-08-30", "close": 14.1, "volume": 1311997.0}, {"date": "2023-08-31", "close": 13.77, "volume": 1611480.0}, {"date": "2023-09-01", "close": 13.93, "volume": 2812659.0}, {"date": "2023-09-05", "close": 13.75, "volume": 1644480.0}, {"date": "2023-09-06", "close": 13.87, "volume": 1552871.0}, {"date": "2023-09-07", "close": 13.8, "volume": 1597402.0}, {"date": "2023-09-08", "close": 14.05, "volume": 1597433.0}, {"date": "2023-09-11", "close": 13.41, "volume": 3063764.0}, {"date": "2023-09-12", "close": 13.49, "volume": 1273323.0}, {"date": "2023-09-13", "close": 13.44, "volume": 1951879.0}, {"date": "2023-09-14", "close": 13.73, "volume": 1630891.0}, {"date": "2023-09-15", "close": 13.77, "volume": 1713400.0}, {"date": "2023-09-18", "close": 13.25, "volume": 1769544.0}, {"date": "2023-09-19", "close": 13.47, "volume": 1156895.0}, {"date": "2023-09-20", "close": 13.4, "volume": 1731488.0}, {"date": "2023-09-21", "close": 12.82, "volume": 2628941.0}, {"date": "2023-09-22", "close": 12.84, "volume": 1402638.0}, {"date": "2023-09-25", "close": 13.03, "volume": 1241457.0}, {"date": "2023-09-26", "close": 12.92, "volume": 1918996.0}, {"date": "2023-09-27", "close": 13.2, "volume": 3462824.0}, {"date": "2023-09-28", "close": 13.24, "volume": 1196188.0}, {"date": "2023-09-29", "close": 13.58, "volume": 2030198.0}, {"date": "2023-10-02", "close": 13.53, "volume": 3120446.0}, {"date": "2023-10-03", "close": 13.2, "volume": 3251442.0}, {"date": "2023-10-04", "close": 13.43, "volume": 1916953.0}, {"date": "2023-10-05", "close": 13.21, "volume": 5393928.0}, {"date": "2023-10-06", "close": 13.1, "volume": 9156557.0}, {"date": "2023-10-09", "close": 13.61, "volume": 2983102.0}, {"date": "2023-10-10", "close": 14.01, "volume": 6445543.0}, {"date": "2023-10-11", "close": 14.46, "volume": 4584763.0}, {"date": "2023-10-12", "close": 14.05, "volume": 2883997.0}, {"date": "2023-10-13", "close": 13.86, "volume": 2716176.0}, {"date": "2023-10-16", "close": 14.29, "volume": 1636139.0}, {"date": "2023-10-17", "close": 14.65, "volume": 3285230.0}, {"date": "2023-10-18", "close": 14.63, "volume": 1828667.0}, {"date": "2023-10-19", "close": 14.2, "volume": 2276888.0}, {"date": "2023-10-20", "close": 13.95, "volume": 2438547.0}, {"date": "2023-10-23", "close": 13.98, "volume": 2144706.0}, {"date": "2023-10-24", "close": 14.22, "volume": 1788687.0}, {"date": "2023-10-25", "close": 14.16, "volume": 2330964.0}, {"date": "2023-10-26", "close": 13.99, "volume": 2097991.0}, {"date": "2023-10-27", "close": 13.67, "volume": 2421378.0}, {"date": "2023-10-30", "close": 13.85, "volume": 1841248.0}, {"date": "2023-10-31", "close": 13.67, "volume": 2370167.0}, {"date": "2023-11-01", "close": 13.7, "volume": 2457122.0}, {"date": "2023-11-02", "close": 14.04, "volume": 1502348.0}, {"date": "2023-11-03", "close": 14.49, "volume": 1288623.0}, {"date": "2023-11-06", "close": 14.69, "volume": 1408736.0}, {"date": "2023-11-07", "close": 14.5, "volume": 1637698.0}, {"date": "2023-11-08", "close": 14.74, "volume": 1311845.0}, {"date": "2023-11-09", "close": 14.26, "volume": 1454475.0}, {"date": "2023-11-10", "close": 14.17, "volume": 1666512.0}, {"date": "2023-11-13", "close": 14.25, "volume": 1118980.0}, {"date": "2023-11-14", "close": 14.98, "volume": 1968551.0}, {"date": "2023-11-15", "close": 15.22, "volume": 2167579.0}, {"date": "2023-11-16", "close": 15.05, "volume": 2724527.0}, {"date": "2023-11-17", "close": 15.19, "volume": 1407348.0}, {"date": "2023-11-20", "close": 15.64, "volume": 2297332.0}, {"date": "2023-11-21", "close": 15.55, "volume": 2713183.0}, {"date": "2023-11-22", "close": 15.51, "volume": 1769720.0}, {"date": "2023-11-24", "close": 15.39, "volume": 652094.0}, {"date": "2023-11-27", "close": 15.48, "volume": 1427669.0}, {"date": "2023-11-28", "close": 15.26, "volume": 1519119.0}, {"date": "2023-11-29", "close": 15.39, "volume": 1420763.0}, {"date": "2023-11-30", "close": 15.49, "volume": 2038313.0}, {"date": "2023-12-01", "close": 15.71, "volume": 1738660.0}, {"date": "2023-12-04", "close": 15.69, "volume": 1274276.0}, {"date": "2023-12-05", "close": 15.2, "volume": 2372242.0}, {"date": "2023-12-06", "close": 15.18, "volume": 1865881.0}, {"date": "2023-12-07", "close": 15.32, "volume": 1476570.0}, {"date": "2023-12-08", "close": 15.03, "volume": 2527521.0}, {"date": "2023-12-11", "close": 15.35, "volume": 1540327.0}, {"date": "2023-12-12", "close": 15.06, "volume": 1574526.0}, {"date": "2023-12-13", "close": 15.55, "volume": 1909656.0}, {"date": "2023-12-14", "close": 15.94, "volume": 2067561.0}, {"date": "2023-12-15", "close": 15.4, "volume": 2431087.0}, {"date": "2023-12-18", "close": 15.56, "volume": 1602246.0}, {"date": "2023-12-19", "close": 15.65, "volume": 1102684.0}, {"date": "2023-12-20", "close": 15.41, "volume": 1468792.0}, {"date": "2023-12-21", "close": 16.05, "volume": 1402371.0}, {"date": "2023-12-22", "close": 16.43, "volume": 2452529.0}, {"date": "2023-12-26", "close": 16.93, "volume": 3079107.0}, {"date": "2023-12-27", "close": 16.96, "volume": 1697508.0}, {"date": "2023-12-28", "close": 16.71, "volume": 1124023.0}, {"date": "2023-12-29", "close": 16.54, "volume": 987056.0}, {"date": "2024-01-02", "close": 16.26, "volume": 1772962.0}, {"date": "2024-01-03", "close": 15.59, "volume": 1459558.0}, {"date": "2024-01-04", "close": 15.6, "volume": 1487230.0}, {"date": "2024-01-05", "close": 16.09, "volume": 1877919.0}, {"date": "2024-01-08", "close": 16.28, "volume": 1325443.0}, {"date": "2024-01-09", "close": 16.25, "volume": 1029957.0}, {"date": "2024-01-10", "close": 16.36, "volume": 1128085.0}, {"date": "2024-01-11", "close": 16.25, "volume": 767018.0}, {"date": "2024-01-12", "close": 15.9, "volume": 1078499.0}, {"date": "2024-01-16", "close": 15.24, "volume": 2749041.0}, {"date": "2024-01-17", "close": 15.42, "volume": 1961217.0}, {"date": "2024-01-18", "close": 15.51, "volume": 2224266.0}, {"date": "2024-01-19", "close": 15.6, "volume": 1476412.0}, {"date": "2024-01-22", "close": 15.84, "volume": 1987628.0}, {"date": "2024-01-23", "close": 15.75, "volume": 1650479.0}, {"date": "2024-01-24", "close": 15.72, "volume": 1675951.0}, {"date": "2024-01-25", "close": 15.75, "volume": 3637971.0}, {"date": "2024-01-26", "close": 15.95, "volume": 9000144.0}, {"date": "2024-01-29", "close": 16.58, "volume": 3774117.0}, {"date": "2024-01-30", "close": 16.82, "volume": 2156556.0}, {"date": "2024-01-31", "close": 16.28, "volume": 2079762.0}, {"date": "2024-02-01", "close": 16.73, "volume": 1501036.0}, {"date": "2024-02-02", "close": 16.22, "volume": 2531580.0}, {"date": "2024-02-05", "close": 16.41, "volume": 1944633.0}, {"date": "2024-02-06", "close": 16.82, "volume": 2246702.0}, {"date": "2024-02-07", "close": 17.13, "volume": 2971137.0}, {"date": "2024-02-08", "close": 17.83, "volume": 2714080.0}, {"date": "2024-02-09", "close": 17.77, "volume": 1935598.0}, {"date": "2024-02-12", "close": 17.96, "volume": 2178431.0}, {"date": "2024-02-13", "close": 17.61, "volume": 2097812.0}, {"date": "2024-02-14", "close": 17.69, "volume": 1705343.0}, {"date": "2024-02-15", "close": 17.87, "volume": 1213429.0}, {"date": "2024-02-16", "close": 17.86, "volume": 1022382.0}, {"date": "2024-02-20", "close": 18.0, "volume": 1870792.0}, {"date": "2024-02-21", "close": 17.94, "volume": 1183921.0}, {"date": "2024-02-22", "close": 18.02, "volume": 1733894.0}, {"date": "2024-02-23", "close": 18.18, "volume": 1233071.0}, {"date": "2024-02-26", "close": 18.11, "volume": 932454.0}, {"date": "2024-02-27", "close": 18.25, "volume": 1122259.0}, {"date": "2024-02-28", "close": 17.98, "volume": 1301719.0}, {"date": "2024-02-29", "close": 18.17, "volume": 1766840.0}, {"date": "2024-03-01", "close": 18.24, "volume": 1135603.0}, {"date": "2024-03-04", "close": 18.34, "volume": 1248603.0}, {"date": "2024-03-05", "close": 18.3, "volume": 2106480.0}, {"date": "2024-03-06", "close": 18.29, "volume": 1379905.0}, {"date": "2024-03-07", "close": 18.34, "volume": 1762501.0}, {"date": "2024-03-08", "close": 18.22, "volume": 1409298.0}, {"date": "2024-03-11", "close": 18.26, "volume": 1415875.0}, {"date": "2024-03-12", "close": 18.54, "volume": 2044943.0}, {"date": "2024-03-13", "close": 18.78, "volume": 1348650.0}, {"date": "2024-03-14", "close": 18.32, "volume": 1107452.0}, {"date": "2024-03-15", "close": 18.19, "volume": 1281460.0}, {"date": "2024-03-18", "close": 18.28, "volume": 1553161.0}, {"date": "2024-03-19", "close": 18.71, "volume": 1244607.0}, {"date": "2024-03-20", "close": 18.72, "volume": 1183346.0}, {"date": "2024-03-21", "close": 18.99, "volume": 1658803.0}, {"date": "2024-03-22", "close": 18.66, "volume": 2134529.0}, {"date": "2024-03-25", "close": 18.64, "volume": 1270109.0}, {"date": "2024-03-26", "close": 18.8, "volume": 1229937.0}, {"date": "2024-03-27", "close": 19.37, "volume": 3056837.0}, {"date": "2024-03-28", "close": 19.99, "volume": 2588093.0}, {"date": "2024-04-01", "close": 20.3, "volume": 2944342.0}, {"date": "2024-04-02", "close": 18.74, "volume": 5727261.0}, {"date": "2024-04-03", "close": 18.66, "volume": 9251787.0}, {"date": "2024-04-04", "close": 20.97, "volume": 27988020.0}, {"date": "2024-04-05", "close": 20.55, "volume": 6679673.0}, {"date": "2024-04-08", "close": 20.55, "volume": 5066706.0}, {"date": "2024-04-09", "close": 20.5, "volume": 2846737.0}, {"date": "2024-04-10", "close": 20.09, "volume": 2643888.0}, {"date": "2024-04-11", "close": 19.86, "volume": 2449109.0}, {"date": "2024-04-12", "close": 19.23, "volume": 3386823.0}, {"date": "2024-04-15", "close": 19.72, "volume": 4287435.0}, {"date": "2024-04-16", "close": 20.41, "volume": 4375655.0}, {"date": "2024-04-17", "close": 20.66, "volume": 3136561.0}, {"date": "2024-04-18", "close": 20.51, "volume": 2000517.0}, {"date": "2024-04-19", "close": 20.55, "volume": 1728134.0}, {"date": "2024-04-22", "close": 21.3, "volume": 3130262.0}, {"date": "2024-04-23", "close": 22.06, "volume": 2603508.0}, {"date": "2024-04-24", "close": 21.57, "volume": 2916371.0}, {"date": "2024-04-25", "close": 21.09, "volume": 1924951.0}, {"date": "2024-04-26", "close": 21.13, "volume": 1714086.0}, {"date": "2024-04-29", "close": 21.73, "volume": 2627815.0}, {"date": "2024-04-30", "close": 21.22, "volume": 1415359.0}, {"date": "2024-05-01", "close": 21.16, "volume": 1491045.0}, {"date": "2024-05-02", "close": 21.92, "volume": 3012973.0}, {"date": "2024-05-03", "close": 22.0, "volume": 1647103.0}, {"date": "2024-05-06", "close": 22.16, "volume": 2057366.0}, {"date": "2024-05-07", "close": 22.25, "volume": 2757550.0}, {"date": "2024-05-08", "close": 21.98, "volume": 1569337.0}, {"date": "2024-05-09", "close": 22.68, "volume": 1910729.0}, {"date": "2024-05-10", "close": 22.62, "volume": 1963441.0}, {"date": "2024-05-13", "close": 22.68, "volume": 1191595.0}, {"date": "2024-05-14", "close": 22.97, "volume": 1299088.0}, {"date": "2024-05-15", "close": 22.12, "volume": 1883986.0}, {"date": "2024-05-16", "close": 22.2, "volume": 1322883.0}, {"date": "2024-05-17", "close": 22.08, "volume": 1092724.0}, {"date": "2024-05-20", "close": 21.84, "volume": 1543529.0}, {"date": "2024-05-21", "close": 21.95, "volume": 1070712.0}, {"date": "2024-05-22", "close": 21.74, "volume": 1119446.0}, {"date": "2024-05-23", "close": 21.69, "volume": 944568.0}, {"date": "2024-05-24", "close": 22.14, "volume": 1440719.0}, {"date": "2024-05-28", "close": 22.62, "volume": 1301858.0}, {"date": "2024-05-29", "close": 22.78, "volume": 2045312.0}, {"date": "2024-05-30", "close": 23.49, "volume": 1917054.0}, {"date": "2024-05-31", "close": 24.01, "volume": 2288630.0}, {"date": "2024-06-03", "close": 24.16, "volume": 1448950.0}, {"date": "2024-06-04", "close": 23.75, "volume": 1256753.0}, {"date": "2024-06-05", "close": 24.17, "volume": 1250599.0}, {"date": "2024-06-06", "close": 23.84, "volume": 1255307.0}, {"date": "2024-06-07", "close": 23.53, "volume": 1399048.0}, {"date": "2024-06-10", "close": 23.58, "volume": 1423974.0}, {"date": "2024-06-11", "close": 23.7, "volume": 1294329.0}, {"date": "2024-06-12", "close": 23.71, "volume": 1309617.0}, {"date": "2024-06-13", "close": 23.38, "volume": 1128839.0}, {"date": "2024-06-14", "close": 22.85, "volume": 1460438.0}, {"date": "2024-06-17", "close": 23.48, "volume": 2163464.0}, {"date": "2024-06-18", "close": 23.54, "volume": 1378610.0}, {"date": "2024-06-20", "close": 23.02, "volume": 1438003.0}, {"date": "2024-06-21", "close": 23.01, "volume": 2547277.0}, {"date": "2024-06-24", "close": 23.22, "volume": 3762537.0}, {"date": "2024-06-25", "close": 23.0, "volume": 2954328.0}, {"date": "2024-06-26", "close": 23.12, "volume": 6749619.0}, {"date": "2024-06-27", "close": 19.56, "volume": 15540140.0}, {"date": "2024-06-28", "close": 19.28, "volume": 5595388.0}, {"date": "2024-07-01", "close": 19.22, "volume": 3091402.0}, {"date": "2024-07-02", "close": 19.08, "volume": 3105171.0}, {"date": "2024-07-03", "close": 19.04, "volume": 1802867.0}, {"date": "2024-07-05", "close": 19.13, "volume": 2262231.0}, {"date": "2024-07-08", "close": 18.96, "volume": 2391595.0}, {"date": "2024-07-09", "close": 18.38, "volume": 2414486.0}, {"date": "2024-07-10", "close": 18.56, "volume": 2289533.0}, {"date": "2024-07-11", "close": 19.12, "volume": 1969438.0}, {"date": "2024-07-12", "close": 19.11, "volume": 1631529.0}, {"date": "2024-07-15", "close": 18.62, "volume": 1908254.0}, {"date": "2024-07-16", "close": 18.95, "volume": 3061450.0}, {"date": "2024-07-17", "close": 18.5, "volume": 1687915.0}, {"date": "2024-07-18", "close": 18.36, "volume": 2039176.0}, {"date": "2024-07-19", "close": 18.33, "volume": 1356250.0}, {"date": "2024-07-22", "close": 18.48, "volume": 1553257.0}, {"date": "2024-07-23", "close": 18.09, "volume": 2086903.0}, {"date": "2024-07-24", "close": 17.5, "volume": 1494051.0}, {"date": "2024-07-25", "close": 17.37, "volume": 2217753.0}, {"date": "2024-07-26", "close": 17.88, "volume": 1697724.0}, {"date": "2024-07-29", "close": 18.31, "volume": 1762829.0}, {"date": "2024-07-30", "close": 18.26, "volume": 1389636.0}, {"date": "2024-07-31", "close": 18.33, "volume": 1232755.0}, {"date": "2024-08-01", "close": 17.87, "volume": 1188912.0}, {"date": "2024-08-02", "close": 17.15, "volume": 1525548.0}, {"date": "2024-08-05", "close": 16.95, "volume": 1371332.0}, {"date": "2024-08-06", "close": 17.51, "volume": 1636662.0}, {"date": "2024-08-07", "close": 17.18, "volume": 1204778.0}, {"date": "2024-08-08", "close": 17.68, "volume": 1512306.0}, {"date": "2024-08-09", "close": 17.52, "volume": 824960.0}, {"date": "2024-08-12", "close": 17.79, "volume": 1169912.0}, {"date": "2024-08-13", "close": 18.25, "volume": 1618002.0}, {"date": "2024-08-14", "close": 18.06, "volume": 1265818.0}, {"date": "2024-08-15", "close": 18.81, "volume": 2068591.0}, {"date": "2024-08-16", "close": 18.99, "volume": 1454280.0}, {"date": "2024-08-19", "close": 19.36, "volume": 1091158.0}, {"date": "2024-08-20", "close": 18.98, "volume": 1000207.0}, {"date": "2024-08-21", "close": 19.29, "volume": 792227.0}, {"date": "2024-08-22", "close": 18.94, "volume": 1172867.0}, {"date": "2024-08-23", "close": 19.5, "volume": 1519586.0}, {"date": "2024-08-26", "close": 18.99, "volume": 1280880.0}, {"date": "2024-08-27", "close": 19.3, "volume": 1633857.0}, {"date": "2024-08-28", "close": 18.82, "volume": 1541237.0}, {"date": "2024-08-29", "close": 19.04, "volume": 1169388.0}, {"date": "2024-08-30", "close": 19.27, "volume": 886477.0}, {"date": "2024-09-03", "close": 19.2, "volume": 1584097.0}, {"date": "2024-09-04", "close": 19.08, "volume": 1049316.0}, {"date": "2024-09-05", "close": 18.83, "volume": 1120386.0}, {"date": "2024-09-06", "close": 18.61, "volume": 1312195.0}, {"date": "2024-09-09", "close": 18.83, "volume": 937192.0}, {"date": "2024-09-10", "close": 19.23, "volume": 1241424.0}, {"date": "2024-09-11", "close": 19.29, "volume": 1159320.0}, {"date": "2024-09-12", "close": 19.24, "volume": 893377.0}, {"date": "2024-09-13", "close": 19.93, "volume": 1214593.0}, {"date": "2024-09-16", "close": 19.48, "volume": 1313095.0}, {"date": "2024-09-17", "close": 19.7, "volume": 909757.0}, {"date": "2024-09-18", "close": 19.78, "volume": 1538061.0}, {"date": "2024-09-19", "close": 19.92, "volume": 990483.0}, {"date": "2024-09-20", "close": 20.16, "volume": 2078418.0}, {"date": "2024-09-23", "close": 20.42, "volume": 3020330.0}, {"date": "2024-09-24", "close": 20.68, "volume": 2838870.0}, {"date": "2024-09-25", "close": 20.88, "volume": 2254898.0}, {"date": "2024-09-26", "close": 21.46, "volume": 2597978.0}, {"date": "2024-09-27", "close": 21.65, "volume": 2003612.0}, {"date": "2024-09-30", "close": 21.8, "volume": 2282259.0}, {"date": "2024-10-01", "close": 21.68, "volume": 2708749.0}, {"date": "2024-10-02", "close": 21.06, "volume": 6350612.0}, {"date": "2024-10-03", "close": 19.44, "volume": 11266670.0}, {"date": "2024-10-04", "close": 19.82, "volume": 3399190.0}, {"date": "2024-10-07", "close": 19.66, "volume": 3265472.0}, {"date": "2024-10-08", "close": 19.27, "volume": 2281496.0}, {"date": "2024-10-09", "close": 18.89, "volume": 3332778.0}, {"date": "2024-10-10", "close": 18.72, "volume": 1919720.0}, {"date": "2024-10-11", "close": 19.14, "volume": 2337352.0}, {"date": "2024-10-14", "close": 19.04, "volume": 1617194.0}, {"date": "2024-10-15", "close": 19.32, "volume": 1761136.0}, {"date": "2024-10-16", "close": 18.74, "volume": 2281650.0}, {"date": "2024-10-17", "close": 18.51, "volume": 2156440.0}, {"date": "2024-10-18", "close": 18.66, "volume": 1764167.0}, {"date": "2024-10-21", "close": 18.65, "volume": 1985335.0}, {"date": "2024-10-22", "close": 18.31, "volume": 1426194.0}, {"date": "2024-10-23", "close": 17.78, "volume": 2235022.0}, {"date": "2024-10-24", "close": 17.49, "volume": 1638138.0}, {"date": "2024-10-25", "close": 17.48, "volume": 2061308.0}, {"date": "2024-10-28", "close": 17.66, "volume": 2800284.0}, {"date": "2024-10-29", "close": 17.39, "volume": 2070674.0}, {"date": "2024-10-30", "close": 17.41, "volume": 2100527.0}, {"date": "2024-10-31", "close": 17.09, "volume": 2761040.0}, {"date": "2024-11-01", "close": 17.19, "volume": 2008856.0}, {"date": "2024-11-04", "close": 17.0, "volume": 1737671.0}, {"date": "2024-11-05", "close": 16.88, "volume": 1798742.0}, {"date": "2024-11-06", "close": 17.03, "volume": 2420239.0}, {"date": "2024-11-07", "close": 17.07, "volume": 2351005.0}, {"date": "2024-11-08", "close": 16.93, "volume": 1628244.0}, {"date": "2024-11-11", "close": 16.97, "volume": 1438250.0}, {"date": "2024-11-12", "close": 16.86, "volume": 1562844.0}, {"date": "2024-11-13", "close": 16.98, "volume": 1566588.0}, {"date": "2024-11-14", "close": 16.76, "volume": 1301401.0}, {"date": "2024-11-15", "close": 16.57, "volume": 1816994.0}, {"date": "2024-11-18", "close": 16.18, "volume": 2501344.0}, {"date": "2024-11-19", "close": 15.99, "volume": 1735500.0}, {"date": "2024-11-20", "close": 15.8, "volume": 2050128.0}, {"date": "2024-11-21", "close": 15.97, "volume": 2010801.0}, {"date": "2024-11-22", "close": 16.32, "volume": 2315972.0}, {"date": "2024-11-25", "close": 17.11, "volume": 3285839.0}, {"date": "2024-11-26", "close": 16.78, "volume": 1893938.0}, {"date": "2024-11-27", "close": 16.91, "volume": 1942258.0}, {"date": "2024-11-29", "close": 17.46, "volume": 1313516.0}, {"date": "2024-12-02", "close": 18.18, "volume": 2940962.0}, {"date": "2024-12-03", "close": 18.4, "volume": 2497219.0}, {"date": "2024-12-04", "close": 18.49, "volume": 1493286.0}, {"date": "2024-12-05", "close": 17.9, "volume": 2293745.0}, {"date": "2024-12-06", "close": 17.77, "volume": 1699618.0}, {"date": "2024-12-09", "close": 17.55, "volume": 1825032.0}, {"date": "2024-12-10", "close": 17.43, "volume": 1312409.0}, {"date": "2024-12-11", "close": 17.48, "volume": 1514240.0}, {"date": "2024-12-12", "close": 17.37, "volume": 1806337.0}, {"date": "2024-12-13", "close": 17.3, "volume": 1312331.0}, {"date": "2024-12-16", "close": 17.11, "volume": 1472275.0}, {"date": "2024-12-17", "close": 16.95, "volume": 1599643.0}, {"date": "2024-12-18", "close": 16.79, "volume": 1726382.0}, {"date": "2024-12-19", "close": 16.65, "volume": 1416461.0}, {"date": "2024-12-20", "close": 17.39, "volume": 2346778.0}, {"date": "2024-12-23", "close": 17.32, "volume": 1415859.0}, {"date": "2024-12-24", "close": 17.44, "volume": 376546.0}, {"date": "2024-12-26", "close": 17.47, "volume": 723422.0}, {"date": "2024-12-27", "close": 17.19, "volume": 914360.0}, {"date": "2024-12-30", "close": 17.34, "volume": 1445864.0}, {"date": "2024-12-31", "close": 17.3, "volume": 997778.0}, {"date": "2025-01-02", "close": 17.42, "volume": 1072914.0}, {"date": "2025-01-03", "close": 17.61, "volume": 1335029.0}, {"date": "2025-01-06", "close": 17.84, "volume": 1525326.0}, {"date": "2025-01-07", "close": 17.67, "volume": 1426635.0}, {"date": "2025-01-08", "close": 17.86, "volume": 1614185.0}, {"date": "2025-01-10", "close": 17.62, "volume": 1624970.0}, {"date": "2025-01-13", "close": 17.42, "volume": 1893890.0}, {"date": "2025-01-14", "close": 17.39, "volume": 1026483.0}, {"date": "2025-01-15", "close": 17.72, "volume": 1357430.0}, {"date": "2025-01-16", "close": 17.57, "volume": 1908100.0}, {"date": "2025-01-17", "close": 17.37, "volume": 1397893.0}, {"date": "2025-01-21", "close": 17.54, "volume": 2577775.0}, {"date": "2025-01-22", "close": 17.62, "volume": 1463412.0}, {"date": "2025-01-23", "close": 17.81, "volume": 1696724.0}, {"date": "2025-01-24", "close": 17.54, "volume": 1889343.0}, {"date": "2025-01-27", "close": 18.24, "volume": 2459049.0}, {"date": "2025-01-28", "close": 18.36, "volume": 2429983.0}, {"date": "2025-01-29", "close": 18.09, "volume": 3465648.0}, {"date": "2025-01-30", "close": 18.85, "volume": 6762055.0}, {"date": "2025-01-31", "close": 19.03, "volume": 5038181.0}, {"date": "2025-02-03", "close": 18.66, "volume": 2906795.0}, {"date": "2025-02-04", "close": 19.22, "volume": 1646911.0}, {"date": "2025-02-05", "close": 19.19, "volume": 1964342.0}, {"date": "2025-02-06", "close": 19.06, "volume": 1988258.0}, {"date": "2025-02-07", "close": 18.44, "volume": 2089930.0}, {"date": "2025-02-10", "close": 18.21, "volume": 1979553.0}, {"date": "2025-02-11", "close": 17.79, "volume": 3063726.0}, {"date": "2025-02-12", "close": 17.48, "volume": 2219241.0}, {"date": "2025-02-13", "close": 18.22, "volume": 1648996.0}, {"date": "2025-02-14", "close": 18.27, "volume": 1382364.0}, {"date": "2025-02-18", "close": 18.09, "volume": 1668679.0}, {"date": "2025-02-19", "close": 18.22, "volume": 1243665.0}, {"date": "2025-02-20", "close": 18.67, "volume": 1850626.0}, {"date": "2025-02-21", "close": 18.39, "volume": 1586206.0}, {"date": "2025-02-24", "close": 18.91, "volume": 2167830.0}, {"date": "2025-02-25", "close": 18.15, "volume": 3566823.0}, {"date": "2025-02-26", "close": 17.77, "volume": 1897164.0}, {"date": "2025-02-27", "close": 17.49, "volume": 2076731.0}, {"date": "2025-02-28", "close": 17.97, "volume": 1949968.0}, {"date": "2025-03-03", "close": 17.23, "volume": 1453193.0}, {"date": "2025-03-04", "close": 16.55, "volume": 1578114.0}, {"date": "2025-03-05", "close": 16.66, "volume": 1646089.0}, {"date": "2025-03-06", "close": 16.48, "volume": 1083037.0}, {"date": "2025-03-07", "close": 16.48, "volume": 1637674.0}, {"date": "2025-03-10", "close": 16.19, "volume": 1839289.0}, {"date": "2025-03-11", "close": 16.23, "volume": 2031434.0}, {"date": "2025-03-12", "close": 16.36, "volume": 1418891.0}, {"date": "2025-03-13", "close": 15.59, "volume": 1665224.0}, {"date": "2025-03-14", "close": 16.11, "volume": 1309426.0}, {"date": "2025-03-17", "close": 16.44, "volume": 1313324.0}, {"date": "2025-03-18", "close": 15.82, "volume": 1846618.0}, {"date": "2025-03-19", "close": 16.08, "volume": 1536473.0}, {"date": "2025-03-20", "close": 15.8, "volume": 2353508.0}, {"date": "2025-03-21", "close": 16.05, "volume": 3338633.0}, {"date": "2025-03-24", "close": 16.04, "volume": 2177091.0}, {"date": "2025-03-25", "close": 16.09, "volume": 1536787.0}, {"date": "2025-03-26", "close": 16.04, "volume": 1936553.0}, {"date": "2025-03-27", "close": 15.98, "volume": 1680886.0}, {"date": "2025-03-28", "close": 15.69, "volume": 2544120.0}, {"date": "2025-03-31", "close": 15.59, "volume": 1972855.0}, {"date": "2025-04-01", "close": 16.38, "volume": 2599903.0}, {"date": "2025-04-02", "close": 16.73, "volume": 2470997.0}, {"date": "2025-04-03", "close": 14.44, "volume": 4566801.0}, {"date": "2025-04-04", "close": 13.89, "volume": 4279558.0}, {"date": "2025-04-07", "close": 13.5, "volume": 6423793.0}, {"date": "2025-04-08", "close": 12.42, "volume": 15071090.0}, {"date": "2025-04-09", "close": 14.93, "volume": 7820527.0}, {"date": "2025-04-10", "close": 14.52, "volume": 5512661.0}, {"date": "2025-04-11", "close": 15.04, "volume": 3760706.0}, {"date": "2025-04-14", "close": 14.96, "volume": 3501925.0}, {"date": "2025-04-15", "close": 14.35, "volume": 2146466.0}, {"date": "2025-04-16", "close": 14.11, "volume": 2153074.0}, {"date": "2025-04-17", "close": 14.65, "volume": 3609203.0}, {"date": "2025-04-21", "close": 15.02, "volume": 2871751.0}, {"date": "2025-04-22", "close": 15.47, "volume": 2508992.0}, {"date": "2025-04-23", "close": 15.69, "volume": 2304562.0}, {"date": "2025-04-24", "close": 15.96, "volume": 1958197.0}, {"date": "2025-04-25", "close": 16.08, "volume": 1593338.0}, {"date": "2025-04-28", "close": 15.88, "volume": 3361311.0}, {"date": "2025-04-29", "close": 15.77, "volume": 1611985.0}, {"date": "2025-04-30", "close": 16.01, "volume": 2125391.0}, {"date": "2025-05-01", "close": 15.81, "volume": 1798398.0}, {"date": "2025-05-02", "close": 16.21, "volume": 2035023.0}, {"date": "2025-05-05", "close": 16.29, "volume": 1459338.0}, {"date": "2025-05-06", "close": 16.17, "volume": 1425374.0}, {"date": "2025-05-07", "close": 16.55, "volume": 1960970.0}, {"date": "2025-05-08", "close": 17.07, "volume": 2189674.0}, {"date": "2025-05-09", "close": 17.21, "volume": 1525206.0}, {"date": "2025-05-12", "close": 17.74, "volume": 3068875.0}, {"date": "2025-05-13", "close": 17.8, "volume": 2040405.0}, {"date": "2025-05-14", "close": 17.53, "volume": 1869860.0}, {"date": "2025-05-15", "close": 17.51, "volume": 1424630.0}, {"date": "2025-05-16", "close": 17.67, "volume": 1101784.0}, {"date": "2025-05-19", "close": 17.58, "volume": 2070495.0}, {"date": "2025-05-20", "close": 17.84, "volume": 1997458.0}, {"date": "2025-05-21", "close": 17.32, "volume": 1822083.0}, {"date": "2025-05-22", "close": 17.93, "volume": 2273456.0}, {"date": "2025-05-23", "close": 17.74, "volume": 1972324.0}, {"date": "2025-05-27", "close": 18.39, "volume": 1448190.0}, {"date": "2025-05-28", "close": 18.04, "volume": 3219857.0}, {"date": "2025-05-29", "close": 17.74, "volume": 2335859.0}, {"date": "2025-05-30", "close": 17.35, "volume": 2181462.0}, {"date": "2025-06-02", "close": 17.09, "volume": 2393403.0}, {"date": "2025-06-03", "close": 17.06, "volume": 2089618.0}, {"date": "2025-06-04", "close": 16.88, "volume": 2327444.0}, {"date": "2025-06-05", "close": 17.28, "volume": 2969059.0}, {"date": "2025-06-06", "close": 17.45, "volume": 1550421.0}, {"date": "2025-06-09", "close": 17.52, "volume": 2103486.0}, {"date": "2025-06-10", "close": 17.55, "volume": 1567125.0}, {"date": "2025-06-11", "close": 17.33, "volume": 1289882.0}, {"date": "2025-06-12", "close": 17.1, "volume": 981268.0}, {"date": "2025-06-13", "close": 16.72, "volume": 2357120.0}, {"date": "2025-06-16", "close": 17.55, "volume": 3318505.0}, {"date": "2025-06-17", "close": 17.44, "volume": 2233683.0}, {"date": "2025-06-18", "close": 17.61, "volume": 2863157.0}, {"date": "2025-06-20", "close": 17.59, "volume": 4546542.0}, {"date": "2025-06-23", "close": 18.01, "volume": 2486511.0}, {"date": "2025-06-24", "close": 18.62, "volume": 2553755.0}, {"date": "2025-06-25", "close": 18.07, "volume": 1875892.0}, {"date": "2025-06-26", "close": 18.23, "volume": 1803890.0}, {"date": "2025-06-27", "close": 18.53, "volume": 1997091.0}, {"date": "2025-06-30", "close": 18.49, "volume": 1818586.0}, {"date": "2025-07-01", "close": 18.87, "volume": 2008020.0}, {"date": "2025-07-02", "close": 19.23, "volume": 2184056.0}, {"date": "2025-07-03", "close": 19.11, "volume": 1592794.0}, {"date": "2025-07-07", "close": 19.55, "volume": 2549676.0}, {"date": "2025-07-08", "close": 19.52, "volume": 2047164.0}, {"date": "2025-07-09", "close": 19.4, "volume": 2829937.0}, {"date": "2025-07-10", "close": 19.73, "volume": 8242719.0}, {"date": "2025-07-11", "close": 21.95, "volume": 16554480.0}, {"date": "2025-07-14", "close": 21.37, "volume": 4808653.0}, {"date": "2025-07-15", "close": 21.3, "volume": 4667023.0}, {"date": "2025-07-16", "close": 20.97, "volume": 4109743.0}, {"date": "2025-07-17", "close": 21.06, "volume": 2208271.0}, {"date": "2025-07-18", "close": 20.91, "volume": 2442961.0}, {"date": "2025-07-21", "close": 20.74, "volume": 2173897.0}, {"date": "2025-07-22", "close": 20.95, "volume": 1964433.0}, {"date": "2025-07-23", "close": 21.09, "volume": 3530498.0}, {"date": "2025-07-24", "close": 20.56, "volume": 2625112.0}, {"date": "2025-07-25", "close": 20.45, "volume": 1755711.0}, {"date": "2025-07-28", "close": 20.65, "volume": 2058634.0}, {"date": "2025-07-29", "close": 20.51, "volume": 2914192.0}, {"date": "2025-07-30", "close": 19.75, "volume": 2553508.0}, {"date": "2025-07-31", "close": 19.69, "volume": 2179759.0}, {"date": "2025-08-01", "close": 19.24, "volume": 2834013.0}, {"date": "2025-08-04", "close": 19.94, "volume": 3385631.0}, {"date": "2025-08-05", "close": 19.99, "volume": 2244476.0}, {"date": "2025-08-06", "close": 20.38, "volume": 3045196.0}, {"date": "2025-08-07", "close": 20.14, "volume": 2139812.0}, {"date": "2025-08-08", "close": 20.01, "volume": 1697870.0}, {"date": "2025-08-11", "close": 20.22, "volume": 1682420.0}, {"date": "2025-08-12", "close": 20.54, "volume": 1521854.0}, {"date": "2025-08-13", "close": 20.97, "volume": 2869079.0}, {"date": "2025-08-14", "close": 20.73, "volume": 1647407.0}, {"date": "2025-08-15", "close": 21.14, "volume": 2146425.0}, {"date": "2025-08-18", "close": 21.04, "volume": 2585678.0}, {"date": "2025-08-19", "close": 20.88, "volume": 1154801.0}, {"date": "2025-08-20", "close": 20.81, "volume": 1847626.0}, {"date": "2025-08-21", "close": 20.75, "volume": 1104583.0}, {"date": "2025-08-22", "close": 21.31, "volume": 1297671.0}, {"date": "2025-08-25", "close": 21.43, "volume": 1457100.0}, {"date": "2025-08-26", "close": 21.97, "volume": 2300858.0}, {"date": "2025-08-27", "close": 22.16, "volume": 1484037.0}, {"date": "2025-08-28", "close": 22.26, "volume": 1497728.0}, {"date": "2025-08-29", "close": 22.37, "volume": 2831845.0}, {"date": "2025-09-02", "close": 22.63, "volume": 2939010.0}, {"date": "2025-09-03", "close": 22.52, "volume": 1992021.0}, {"date": "2025-09-04", "close": 22.55, "volume": 2463163.0}, {"date": "2025-09-05", "close": 22.22, "volume": 1571616.0}, {"date": "2025-09-08", "close": 22.13, "volume": 1657618.0}, {"date": "2025-09-09", "close": 21.7, "volume": 1874852.0}, {"date": "2025-09-10", "close": 21.71, "volume": 1770856.0}, {"date": "2025-09-11", "close": 22.08, "volume": 1391753.0}, {"date": "2025-09-12", "close": 21.91, "volume": 1928822.0}, {"date": "2025-09-15", "close": 22.59, "volume": 2323370.0}, {"date": "2025-09-16", "close": 22.5, "volume": 2229406.0}, {"date": "2025-09-17", "close": 22.7, "volume": 2226473.0}, {"date": "2025-09-18", "close": 23.03, "volume": 2213985.0}, {"date": "2025-09-19", "close": 22.66, "volume": 3585042.0}, {"date": "2025-09-22", "close": 22.9, "volume": 4510441.0}, {"date": "2025-09-23", "close": 23.09, "volume": 1955933.0}, {"date": "2025-09-24", "close": 23.21, "volume": 3187592.0}, {"date": "2025-09-25", "close": 22.81, "volume": 2554626.0}, {"date": "2025-09-26", "close": 23.02, "volume": 2840461.0}, {"date": "2025-09-29", "close": 23.29, "volume": 1435040.0}, {"date": "2025-09-30", "close": 23.3, "volume": 2018781.0}, {"date": "2025-10-01", "close": 24.4, "volume": 3701483.0}, {"date": "2025-10-02", "close": 24.38, "volume": 2451077.0}, {"date": "2025-10-03", "close": 24.45, "volume": 2062235.0}, {"date": "2025-10-06", "close": 24.3, "volume": 2713267.0}, {"date": "2025-10-07", "close": 24.47, "volume": 3619262.0}, {"date": "2025-10-08", "close": 24.66, "volume": 2947754.0}, {"date": "2025-10-09", "close": 24.54, "volume": 6805808.0}, {"date": "2025-10-10", "close": 21.46, "volume": 15927870.0}, {"date": "2025-10-13", "close": 21.16, "volume": 6486076.0}, {"date": "2025-10-14", "close": 21.38, "volume": 3917240.0}, {"date": "2025-10-15", "close": 21.43, "volume": 3467311.0}, {"date": "2025-10-16", "close": 21.16, "volume": 3120011.0}, {"date": "2025-10-17", "close": 20.87, "volume": 4267001.0}, {"date": "2025-10-20", "close": 20.57, "volume": 3082117.0}, {"date": "2025-10-21", "close": 21.21, "volume": 4047405.0}, {"date": "2025-10-22", "close": 21.25, "volume": 2891240.0}, {"date": "2025-10-23", "close": 21.34, "volume": 1882857.0}, {"date": "2025-10-24", "close": 20.77, "volume": 2416270.0}, {"date": "2025-10-27", "close": 21.42, "volume": 3046045.0}, {"date": "2025-10-28", "close": 21.26, "volume": 1722126.0}, {"date": "2025-10-29", "close": 20.41, "volume": 3558177.0}, {"date": "2025-10-30", "close": 20.29, "volume": 2068515.0}, {"date": "2025-10-31", "close": 20.28, "volume": 2206223.0}, {"date": "2025-11-03", "close": 19.99, "volume": 3269206.0}, {"date": "2025-11-04", "close": 19.47, "volume": 2807042.0}, {"date": "2025-11-05", "close": 20.16, "volume": 1827948.0}, {"date": "2025-11-06", "close": 20.01, "volume": 1692395.0}, {"date": "2025-11-07", "close": 20.24, "volume": 1621056.0}, {"date": "2025-11-10", "close": 21.09, "volume": 3116016.0}, {"date": "2025-11-11", "close": 21.37, "volume": 2092668.0}, {"date": "2025-11-12", "close": 21.76, "volume": 2083343.0}, {"date": "2025-11-13", "close": 21.66, "volume": 1734888.0}, {"date": "2025-11-14", "close": 21.41, "volume": 2032033.0}, {"date": "2025-11-17", "close": 20.47, "volume": 3006289.0}, {"date": "2025-11-18", "close": 20.34, "volume": 1601706.0}, {"date": "2025-11-19", "close": 20.1, "volume": 1875526.0}, {"date": "2025-11-20", "close": 20.03, "volume": 1495406.0}, {"date": "2025-11-21", "close": 20.76, "volume": 2209661.0}, {"date": "2025-11-24", "close": 20.75, "volume": 2347899.0}, {"date": "2025-11-25", "close": 21.7, "volume": 2810158.0}, {"date": "2025-11-26", "close": 21.82, "volume": 2034592.0}, {"date": "2025-11-28", "close": 22.03, "volume": 1004924.0}, {"date": "2025-12-01", "close": 22.29, "volume": 2424332.0}, {"date": "2025-12-02", "close": 22.08, "volume": 1978009.0}, {"date": "2025-12-03", "close": 22.44, "volume": 2358219.0}, {"date": "2025-12-04", "close": 22.19, "volume": 1479232.0}, {"date": "2025-12-05", "close": 22.27, "volume": 1675990.0}, {"date": "2025-12-08", "close": 21.64, "volume": 1780892.0}, {"date": "2025-12-09", "close": 21.77, "volume": 1208295.0}, {"date": "2025-12-10", "close": 21.64, "volume": 1976577.0}, {"date": "2025-12-11", "close": 21.61, "volume": 1699667.0}, {"date": "2025-12-12", "close": 21.5, "volume": 1892921.0}, {"date": "2025-12-15", "close": 21.94, "volume": 2249900.0}, {"date": "2025-12-16", "close": 22.55, "volume": 2204404.0}, {"date": "2025-12-17", "close": 21.77, "volume": 1652247.0}, {"date": "2025-12-18", "close": 21.92, "volume": 1726502.0}, {"date": "2025-12-19", "close": 21.71, "volume": 1835861.0}, {"date": "2025-12-22", "close": 21.23, "volume": 1969898.0}, {"date": "2025-12-23", "close": 20.97, "volume": 2270220.0}, {"date": "2025-12-24", "close": 21.18, "volume": 793341.0}, {"date": "2025-12-26", "close": 21.11, "volume": 1040849.0}, {"date": "2025-12-29", "close": 21.09, "volume": 1675460.0}, {"date": "2025-12-30", "close": 21.08, "volume": 1438152.0}, {"date": "2025-12-31", "close": 20.74, "volume": 1418629.0}, {"date": "2026-01-02", "close": 20.82, "volume": 1282336.0}, {"date": "2026-01-05", "close": 21.22, "volume": 2275960.0}, {"date": "2026-01-06", "close": 21.51, "volume": 2167713.0}, {"date": "2026-01-07", "close": 21.29, "volume": 2008553.0}, {"date": "2026-01-08", "close": 21.93, "volume": 1610422.0}, {"date": "2026-01-09", "close": 21.75, "volume": 1742814.0}, {"date": "2026-01-12", "close": 21.4, "volume": 1598861.0}, {"date": "2026-01-13", "close": 21.47, "volume": 1269520.0}, {"date": "2026-01-14", "close": 21.46, "volume": 2173996.0}, {"date": "2026-01-15", "close": 21.75, "volume": 1482456.0}, {"date": "2026-01-16", "close": 21.76, "volume": 1703357.0}, {"date": "2026-01-20", "close": 20.96, "volume": 1786967.0}, {"date": "2026-01-21", "close": 21.83, "volume": 2037366.0}, {"date": "2026-01-22", "close": 21.55, "volume": 2172914.0}, {"date": "2026-01-23", "close": 21.24, "volume": 2057555.0}, {"date": "2026-01-26", "close": 21.23, "volume": 1757678.0}, {"date": "2026-01-27", "close": 21.25, "volume": 2323780.0}, {"date": "2026-01-28", "close": 20.47, "volume": 4019172.0}, {"date": "2026-01-29", "close": 20.54, "volume": 5769392.0}, {"date": "2026-01-30", "close": 19.88, "volume": 3518619.0}, {"date": "2026-02-02", "close": 19.68, "volume": 4317957.0}, {"date": "2026-02-03", "close": 19.42, "volume": 3585626.0}, {"date": "2026-02-04", "close": 20.29, "volume": 4176666.0}, {"date": "2026-02-05", "close": 19.93, "volume": 2365815.0}, {"date": "2026-02-06", "close": 20.55, "volume": 3481625.0}, {"date": "2026-02-09", "close": 21.33, "volume": 2960847.0}, {"date": "2026-02-10", "close": 21.9, "volume": 3226222.0}, {"date": "2026-02-11", "close": 22.06, "volume": 3065708.0}, {"date": "2026-02-12", "close": 21.76, "volume": 2186789.0}, {"date": "2026-02-13", "close": 21.91, "volume": 2323609.0}, {"date": "2026-02-17", "close": 21.83, "volume": 1880953.0}, {"date": "2026-02-18", "close": 22.25, "volume": 2103352.0}, {"date": "2026-02-19", "close": 22.25, "volume": 1911002.0}, {"date": "2026-02-20", "close": 22.88, "volume": 2579439.0}, {"date": "2026-02-23", "close": 21.76, "volume": 2879597.0}, {"date": "2026-02-24", "close": 22.09, "volume": 1854334.0}, {"date": "2026-02-25", "close": 22.14, "volume": 1738195.0}, {"date": "2026-02-26", "close": 22.56, "volume": 1551169.0}, {"date": "2026-02-27", "close": 22.16, "volume": 1615401.0}, {"date": "2026-03-02", "close": 21.54, "volume": 2385301.0}, {"date": "2026-03-03", "close": 20.77, "volume": 3649836.0}, {"date": "2026-03-04", "close": 20.81, "volume": 2452997.0}, {"date": "2026-03-05", "close": 20.28, "volume": 2306891.0}, {"date": "2026-03-06", "close": 19.6, "volume": 2448879.0}, {"date": "2026-03-09", "close": 18.86, "volume": 3414391.0}, {"date": "2026-03-10", "close": 18.79, "volume": 2525017.0}, {"date": "2026-03-11", "close": 18.29, "volume": 2361595.0}, {"date": "2026-03-12", "close": 18.12, "volume": 1926925.0}, {"date": "2026-03-13", "close": 17.91, "volume": 2113810.0}, {"date": "2026-03-16", "close": 18.52, "volume": 2877119.0}, {"date": "2026-03-17", "close": 18.67, "volume": 1559854.0}, {"date": "2026-03-18", "close": 18.5, "volume": 2106345.0}, {"date": "2026-03-19", "close": 18.33, "volume": 2074123.0}, {"date": "2026-03-20", "close": 17.93, "volume": 2635198.0}, {"date": "2026-03-23", "close": 18.62, "volume": 2523252.0}, {"date": "2026-03-24", "close": 18.43, "volume": 2403915.0}, {"date": "2026-03-25", "close": 18.48, "volume": 1791702.0}, {"date": "2026-03-26", "close": 18.3, "volume": 1665702.0}, {"date": "2026-03-27", "close": 18.26, "volume": 2343310.0}, {"date": "2026-03-30", "close": 18.16, "volume": 1879492.0}, {"date": "2026-03-31", "close": 18.49, "volume": 3007380.0}, {"date": "2026-04-01", "close": 19.0, "volume": 2768046.0}, {"date": "2026-04-02", "close": 18.9, "volume": 2476493.0}, {"date": "2026-04-06", "close": 19.65, "volume": 3207417.0}, {"date": "2026-04-07", "close": 19.71, "volume": 8185785.0}, {"date": "2026-04-08", "close": 21.81, "volume": 11543120.0}, {"date": "2026-04-09", "close": 22.76, "volume": 4651246.0}, {"date": "2026-04-10", "close": 22.75, "volume": 2797669.0}, {"date": "2026-04-13", "close": 22.33, "volume": 3130896.0}, {"date": "2026-04-14", "close": 22.39, "volume": 2888567.0}, {"date": "2026-04-15", "close": 22.27, "volume": 2434417.0}, {"date": "2026-04-16", "close": 22.21, "volume": 1842415.0}, {"date": "2026-04-17", "close": 22.9, "volume": 2398328.0}, {"date": "2026-04-20", "close": 23.11, "volume": 2489430.0}, {"date": "2026-04-21", "close": 23.36, "volume": 3446878.0}, {"date": "2026-04-22", "close": 22.82, "volume": 2241779.0}, {"date": "2026-04-23", "close": 22.49, "volume": 2723065.0}, {"date": "2026-04-24", "close": 22.31, "volume": 2004689.0}, {"date": "2026-04-27", "close": 22.83, "volume": 3280813.0}, {"date": "2026-04-28", "close": 22.3, "volume": 2783090.0}, {"date": "2026-04-29", "close": 21.89, "volume": 3504543.0}, {"date": "2026-04-30", "close": 22.28, "volume": 4417279.0}, {"date": "2026-05-01", "close": 22.28, "volume": 2815041.0}, {"date": "2026-05-04", "close": 22.09, "volume": 2727383.0}, {"date": "2026-05-05", "close": 22.3, "volume": 1864613.0}, {"date": "2026-05-06", "close": 23.03, "volume": 2276707.0}, {"date": "2026-05-07", "close": 22.75, "volume": 3312835.0}, {"date": "2026-05-08", "close": 22.67, "volume": 1983530.0}, {"date": "2026-05-11", "close": 21.85, "volume": 3632847.0}, {"date": "2026-05-12", "close": 21.56, "volume": 3942092.0}, {"date": "2026-05-13", "close": 21.37, "volume": 3674366.0}, {"date": "2026-05-14", "close": 21.41, "volume": 2620725.0}, {"date": "2026-05-15", "close": 20.98, "volume": 3330567.0}, {"date": "2026-05-18", "close": 20.96, "volume": 3439282.0}, {"date": "2026-05-19", "close": 20.78, "volume": 2236551.0}, {"date": "2026-05-20", "close": 21.34, "volume": 2548730.0}, {"date": "2026-05-21", "close": 21.75, "volume": 2359971.0}, {"date": "2026-05-22", "close": 22.02, "volume": 2107113.0}, {"date": "2026-05-26", "close": 23.04, "volume": 2518600.0}, {"date": "2026-05-27", "close": 23.38, "volume": 2637378.0}, {"date": "2026-05-28", "close": 23.72, "volume": 1966003.0}, {"date": "2026-05-29", "close": 23.2, "volume": 2892083.0}, {"date": "2026-06-01", "close": 23.18, "volume": 1791328.0}, {"date": "2026-06-02", "close": 22.86, "volume": 2136254.0}, {"date": "2026-06-03", "close": 22.62, "volume": 1591964.0}, {"date": "2026-06-04", "close": 22.53, "volume": 2055498.0}, {"date": "2026-06-05", "close": 22.53, "volume": 1897836.0}, {"date": "2026-06-08", "close": 23.03, "volume": 1852503.0}, {"date": "2026-06-09", "close": 23.57, "volume": 1859310.0}, {"date": "2026-06-10", "close": 22.95, "volume": 2362418.0}, {"date": "2026-06-11", "close": 24.24, "volume": 4002212.0}, {"date": "2026-06-12", "close": 24.01, "volume": 2017938.0}, {"date": "2026-06-15", "close": 24.05, "volume": 1991554.0}, {"date": "2026-06-16", "close": 23.81, "volume": 3286659.0}, {"date": "2026-06-17", "close": 23.39, "volume": 2023778.0}, {"date": "2026-06-18", "close": 23.7, "volume": 2591615.0}, {"date": "2026-06-22", "close": 23.61, "volume": 1742465.0}, {"date": "2026-06-23", "close": 23.37, "volume": 1911445.0}, {"date": "2026-06-24", "close": 23.56, "volume": 3382227.0}, {"date": "2026-06-25", "close": 23.99, "volume": 2697949.0}, {"date": "2026-06-26", "close": 24.54, "volume": 3313601.0}, {"date": "2026-06-29", "close": 24.48, "volume": 3187740.0}, {"date": "2026-06-30", "close": 24.83, "volume": 2884518.0}, {"date": "2026-07-01", "close": 24.5, "volume": 3247417.0}, {"date": "2026-07-02", "close": 24.41, "volume": 2408325.0}, {"date": "2026-07-06", "close": 24.68, "volume": 2642960.0}, {"date": "2026-07-07", "close": 24.66, "volume": 3284646.0}, {"date": "2026-07-08", "close": 24.37, "volume": 7762158.0}, {"date": "2026-07-09", "close": 23.84, "volume": 10109910.0}, {"date": "2026-07-10", "close": 24.31, "volume": 5510350.0}, {"date": "2026-07-13", "close": 24.19, "volume": 2418755.0}, {"date": "2026-07-14", "close": 23.79, "volume": 2531012.0}, {"date": "2026-07-15", "close": 23.88, "volume": 1995334.0}, {"date": "2026-07-16", "close": 24.99, "volume": 2604260.0}, {"date": "2026-07-17", "close": 24.36, "volume": 2303352.0}, {"date": "2026-07-20", "close": 23.92, "volume": 2629973.0}, {"date": "2026-07-21", "close": 24.56, "volume": 1996260.0}, {"date": "2026-07-22", "close": 24.74, "volume": 2297652.0}, {"date": "2026-07-23", "close": 24.1, "volume": 2823577.0}, {"date": "2026-07-24", "close": 24.54, "volume": 1533234.0}, {"date": "2026-07-27", "close": 25.53, "volume": 1811595.0}, {"date": "2026-07-28", "close": 25.46, "volume": 3062658.0}, {"date": "2026-07-29", "close": 24.67, "volume": 3521566.0}, {"date": "2026-07-30", "close": 24.55, "volume": 1489801.0}, {"date": "2026-07-31", "close": 24.52, "volume": 1556167.0}, {"date": "2026-08-03", "close": 24.62, "volume": 1505300.0}, {"date": "2026-08-04", "close": 24.5, "volume": 1676498.0}, {"date": "2026-08-05", "close": 24.75, "volume": 1740650.0}, {"date": "2026-08-06", "close": 24.3, "volume": 1630276.0}, {"date": "2026-08-07", "close": 24.41, "volume": 1053588.0}], "refreshing": true}