{"ticker": "VFC", "overview": {"cik": "103379", "ticker": "VFC", "name": "V F CORP", "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "sic": "2320", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349430", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326327", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000103379-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000103379-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000105", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000103379-26-000100", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-15", "title": "Form ARS", "accession": "0001193125-26-270631", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001193125-26-270626", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-15", "title": "Proxy statement", "accession": "0001193125-26-270610", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000062", "price_sensitive": false}]}, "description": "V F CORP trades as VFC on the NYSE and is registered in the United States, classified under Men's & Boys' Furnishgs, Work Clothg, & Allied Garments (SIC 2320). Privy Trades holds 40 insider filings for the company, from July 2026 to August 2026. Across those, 2 insiders disclosed 2 open-market purchases totalling $787.35K. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 787352.12, "sell_n": 0, "sell_sum": 0, "net": 787352.12, "insiders": 2, "first_date": "2026-07-31", "last_date": "2026-08-13"}, "metrics": {"ticker": "VFC", "has_prices": true, "as_of": "2026-08-14", "last": 14.87, "prev_close": 14.74, "change": 0.129999999999999, "change_pct": 0.008819538670284871, "session_volume": 4699432.0, "vwap_5": 14.765317266695316, "vwap_20": 15.599425282414089, "vwap_60": 16.424848183884805, "vwap_250": 16.96683272244261, "high_52w": 21.55, "low_52w": 13.76, "avg_volume_20": 8794714.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000103379-26-000120", "src": "INSIDERS", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "Richard Carucci", "who_key": "Carucci Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 294600.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Board member picks up $295K of VFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1306837/000010337926000120/0000103379-26-000120-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001193125-26-349430", "src": "13DG", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "DODGE & COX moves to a 5.7% passive stake in VFC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349430-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0000103379-26-000117", "src": "INSIDERS", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President & Chief Exec Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 492752.12, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "VFC gets $493K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1452606/000010337926000117/0000103379-26-000117-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001193125-26-223402", "src": "13DG", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "DODGE & COX moves to a 8.4% passive stake in VFC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223402-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000102909-26-002510", "src": "13DG", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "V F Corp", "who_key": "V F CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "V F CORP adjusts its stake in VFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/103379/0000102909-26-002510-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20030292-T45", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "5,000\nF S: New\nS O: Edward Jones IRA\nSP V.F. Corporation Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Dan Newhouse sells VFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821684}, {"id": "HOUSE-2024-20024917-T27", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "5,000\nF S: New\nS O: Edward Jones IRA\nSP V.F. Corporation Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Dan Newhouse picks up VFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348724}, {"id": "HOUSE-2023-20023020-T52", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "[ST]\nP 08/05/202208/05/2022$1,001 - $15,000\nF S: New\nV.F. Corporation", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Dan Newhouse picks up VFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852724}, {"id": "HOUSE-2023-20022407-T121", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": ": Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nV.F. Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps VFC ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}, {"id": "SENATE-f5c927440aa04edab40687d9d5d27190-0", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito sells VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f5c92744-0aa0-4eda-b406-87d9d5d27190/", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042804}, {"id": "HOUSE-2022-20022102-T8", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "erage Investment Account\nD: Dividend Reinvestment\nJT V.F. Corporation", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps VFC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022102.pdf", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077364}, {"id": "SENATE-ae6a139038834d8fae47e8d20f20e043-2", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation Common Stock", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Susan M Collins sells VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/", "trade_date": "2022-01-06", "timestamp": "2022-01-06", "mins": 2536724}, {"id": "SENATE-52b33142c874415ca342d1c32b0772c5-10", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William Cassidy files a buy in VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/52b33142-c874-415c-a342-d1c32b0772c5/", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498644}, {"id": "SENATE-f9713429c28a4e22bdb8f5e182c364ed-0", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V.F. Corporation (Exchanged) Kontoor Brands, Inc.", "company_raw": "V.F. Corporation (Exchanged) Kontoor Brands, Inc. (Received)", "who": "Sen. Jacklyn S Rosen", "who_key": "Sen. Jacklyn S Rosen", "role": "Rosen, Jacky (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jacklyn S Rosen files a buy in VFC KTB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9713429-c28a-4e22-bdb8-f5e182c364ed/", "trade_date": "2019-05-23", "timestamp": "2019-05-23", "mins": 3917684}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-2", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito picks up VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485044}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-2", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito picks up VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485044}, {"id": "SENATE-475ad4bffb94474c9ecd80529d70ace5-0", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. William Cassidy dumps VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/475ad4bf-fb94-474c-9ecd-80529d70ace5/", "trade_date": "2018-04-23", "timestamp": "2018-04-23", "mins": 4486484}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-65", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito picks up VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-05", "timestamp": "2018-04-05", "mins": 4512404}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-65", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito picks up VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-05", "timestamp": "2018-04-05", "mins": 4512404}, {"id": "SENATE-8b98c6647c644fe0a7b9016b0cc251f3-3", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven adds VFC to the portfolio ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b98c664-7c64-4fe0-a7b9-016b0cc251f3/", "trade_date": "2017-01-23", "timestamp": "2017-01-23", "mins": 5141684}, {"id": "SENATE-36884c7d49e14b0882a7f567270ac9dd-6", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William Cassidy files a buy in VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/36884c7d-49e1-4b08-82a7-f567270ac9dd/", "trade_date": "2016-10-31", "timestamp": "2016-10-31", "mins": 5262644}, {"id": "SENATE-9579d09849924d7ab7da75f6b195ed9d-0", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells VFC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/", "trade_date": "2016-05-17", "timestamp": "2016-05-17", "mins": 5503124}, {"id": "SENATE-9579d09849924d7ab7da75f6b195ed9d-11", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells VFC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/", "trade_date": "2016-05-17", "timestamp": "2016-05-17", "mins": 5503124}, {"id": "SENATE-c3f660655528496f81cd8351ad4a2be1-0", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito picks up VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3f66065-5528-496f-81cd-8351ad4a2be1/", "trade_date": "2016-04-19", "timestamp": "2016-04-19", "mins": 5543444}, {"id": "SENATE-b4225956fc3948e4bdcd71e01a4a0bb4-14", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William Cassidy files a buy in VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4225956-fc39-48e4-bdcd-71e01a4a0bb4/", "trade_date": "2016-03-31", "timestamp": "2016-03-31", "mins": 5570804}, {"id": "SENATE-56cd23d0e41f41a49f69d90722af497a-14", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William Cassidy files a buy in VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/56cd23d0-e41f-41a4-9f69-d90722af497a/", "trade_date": "2016-03-31", "timestamp": "2016-03-31", "mins": 5570804}, {"id": "SENATE-aa249ce36a834bb8a1b680fc2a1c2fef-10", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells VFC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa249ce3-6a83-4bb8-a1b6-80fc2a1c2fef/", "trade_date": "2015-08-28", "timestamp": "2015-08-28", "mins": 5881844}, {"id": "SENATE-42514ae31a974c5d8b79ace9e67008e5-9", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42514ae3-1a97-4c5d-8b79-ace9e67008e5/", "trade_date": "2014-06-18", "timestamp": "2014-06-18", "mins": 6509684}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-6", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins buys VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570164}, {"id": "SENATE-26872dd7d40c4a4b8e5661247342455b-4", "src": "CONGRESS", "ticker": "VFC", "cik": "", "company": "V F CORP", "company_raw": "V.F. Corporation (NYSE)", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Sheldon Whitehouse sells VFC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/26872dd7-d40c-4a4b-8e56-61247342455b/", "trade_date": "2014-03-13", "timestamp": "2014-03-13", "mins": 6649364}], "recent_buys": [{"id": "0000103379-26-000120", "src": "INSIDERS", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "Richard Carucci", "who_key": "Carucci Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 294600.0, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Board member picks up $295K of VFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1306837/000010337926000120/0000103379-26-000120-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0000103379-26-000117", "src": "INSIDERS", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President & Chief Exec Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 492752.12, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "VFC gets $493K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1452606/000010337926000117/0000103379-26-000117-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}], "institutional": [{"id": "13DG-0001193125-26-349430", "src": "13DG", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "DODGE & COX moves to a 5.7% passive stake in VFC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-349430-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001193125-26-223402", "src": "13DG", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "DODGE & COX moves to a 8.4% passive stake in VFC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223402-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000102909-26-002510", "src": "13DG", "ticker": "VFC", "cik": "103379", "company": "V F CORP", "company_raw": "V F CORP", "who": "V F Corp", "who_key": "V F CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "V F CORP adjusts its stake in VFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/103379/0000102909-26-002510-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "V.F. Corporation Common Stock", "new_value": "V F CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000103379", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000103379", "applied": 1, "detected_at": "2026-10-28T09:30:05.202886"}]}, "key_people": [{"who": "Bracken Darrell", "who_key": "Darrell Bracken", "role": "President & Chief Exec Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 492752.12, "sold": 0, "net": 492752.12, "trades": 1, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 492752.12, "date": "2026-07-31", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1452606/000010337926000117/0000103379-26-000117-index.htm"}], "latest": {"action": "BUY", "amount": 492752.12, "date": "2026-07-31", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1452606/000010337926000117/0000103379-26-000117-index.htm"}}, {"who": "Richard Carucci", "who_key": "Carucci Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 294600.0, "sold": 0, "net": 294600.0, "trades": 1, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 294600.0, "date": "2026-08-13", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1306837/000010337926000120/0000103379-26-000120-index.htm"}], "latest": {"action": "BUY", "amount": 294600.0, "date": "2026-08-13", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1306837/000010337926000120/0000103379-26-000120-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 0, "net": 100002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2017-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b98c664-7c64-4fe0-a7b9-016b0cc251f3/"}, {"action": "BUY", "amount": 50001.0, "date": "2014-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/556ca47a-cf91-4f62-bab5-9105616259f5/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2017-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b98c664-7c64-4fe0-a7b9-016b0cc251f3/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 56014.0, "net": -56014.0, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2016-05-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-05-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa249ce3-6a83-4bb8-a1b6-80fc2a1c2fef/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42514ae3-1a97-4c5d-8b79-ace9e67008e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/26872dd7-d40c-4a4b-8e56-61247342455b/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/26872dd7-d40c-4a4b-8e56-61247342455b/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b15e36e8-2647-4eaa-844b-f4df3cab8855/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b15e36e8-2647-4eaa-844b-f4df3cab8855/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/74a4261b-5071-484a-8b15-b10d2b6984d9/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/74a4261b-5071-484a-8b15-b10d2b6984d9/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/37a1741d-cb79-4dc9-9b9f-f6453ee560e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/37a1741d-cb79-4dc9-9b9f-f6453ee560e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f08d6a1-ba72-4fb4-a37c-4ec1d669aa0f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-03-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f08d6a1-ba72-4fb4-a37c-4ec1d669aa0f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-05-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9579d098-4992-4d7a-b7da-75f6b195ed9d/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 1001.0, "net": 4004.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f5c92744-0aa0-4eda-b406-87d9d5d27190/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-04-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3f66065-5528-496f-81cd-8351ad4a2be1/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f5c92744-0aa0-4eda-b406-87d9d5d27190/"}}, {"who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/52b33142-c874-415c-a342-d1c32b0772c5/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-04-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/475ad4bf-fb94-474c-9ecd-80529d70ace5/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-10-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/36884c7d-49e1-4b08-82a7-f567270ac9dd/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4225956-fc39-48e4-bdcd-71e01a4a0bb4/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/56cd23d0-e41f-41a4-9f69-d90722af497a/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/52b33142-c874-415c-a342-d1c32b0772c5/"}}, {"who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023020.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf"}}], "activity": [{"date": "2026-08-13", "net": 294600.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349430", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326327", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000103379-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000103379-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000105", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0000103379-26-000100", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-15", "title": "Form ARS", "accession": "0001193125-26-270631", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-15", "title": "Form DEFA14A", "accession": "0001193125-26-270626", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-15", "title": "Proxy statement", "accession": "0001193125-26-270610", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000103379-26-000062", "price_sensitive": false}], "performance": {"ticker": "VFC", "has_prices": true, "summary": {"n": 17, "avg": -0.5937546830781631, "win_rate": 0.17647058823529413, "best": 0.10148148148148142, "worst": -0.823165655844928, "as_of": "2026-08-14"}, "buys": [{"who": "Carucci Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 294600.0, "date": "2026-08-13", "score": 45.5, "ref_price": 14.74, "return": 0.008819538670284871}, {"who": "Darrell Bracken", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & Chief Exec Officer, Director", "amount": 492752.12, "date": "2026-07-31", "score": 52.7, "ref_price": 14.32, "return": 0.038407821229050204}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 13.5, "return": 0.10148148148148142}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 22.26, "return": -0.3319856244384547}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2020-03-09", "score": 0.0, "ref_price": 62.39, "return": -0.7616605225196346}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2019-05-23", "score": 0.0, "ref_price": 84.09, "return": -0.823165655844928}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 73.425, "return": -0.7974804221995233}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 73.425, "return": -0.7974804221995233}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 72.9262, "return": -0.7960952305207182}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 72.9262, "return": -0.7960952305207182}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-01-23", "score": 0.0, "ref_price": 49.0316, "return": -0.6967261929041679}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-10-31", "score": 0.0, "ref_price": 51.0173, "return": -0.708530243662444}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 58.6967, "return": -0.7466637817798957}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 58.6967, "return": -0.7466637817798957}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 58.6967, "return": -0.7466637817798957}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-05-07", "score": 0.0, "ref_price": 58.6967, "return": -0.7466637817798957}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 58.6967, "return": -0.7466637817798957}]}, "price_series": [{"date": "2016-08-01", "close": 58.6967, "volume": 2468852.0}, {"date": "2016-08-02", "close": 56.4663, "volume": 3685721.0}, {"date": "2016-08-03", "close": 57.0874, "volume": 3303969.0}, {"date": "2016-08-04", "close": 57.2945, "volume": 2344325.0}, {"date": "2016-08-05", "close": 58.4991, "volume": 2119243.0}, {"date": "2016-08-08", "close": 58.7438, "volume": 2549757.0}, {"date": "2016-08-09", "close": 57.6991, "volume": 1864027.0}, {"date": "2016-08-10", "close": 58.085, "volume": 1349786.0}, {"date": "2016-08-11", "close": 60.1648, "volume": 2461182.0}, {"date": "2016-08-12", "close": 60.099, "volume": 1459386.0}, {"date": "2016-08-15", "close": 60.2119, "volume": 1501715.0}, {"date": "2016-08-16", "close": 60.1554, "volume": 1321136.0}, {"date": "2016-08-17", "close": 60.0143, "volume": 1347201.0}, {"date": "2016-08-18", "close": 60.4095, "volume": 1976222.0}, {"date": "2016-08-19", "close": 61.0212, "volume": 1965248.0}, {"date": "2016-08-22", "close": 60.673, "volume": 2287034.0}, {"date": "2016-08-23", "close": 61.2847, "volume": 2020588.0}, {"date": "2016-08-24", "close": 60.7577, "volume": 1987604.0}, {"date": "2016-08-25", "close": 60.4378, "volume": 1339126.0}, {"date": "2016-08-26", "close": 60.2213, "volume": 918991.0}, {"date": "2016-08-29", "close": 60.2684, "volume": 1307526.0}, {"date": "2016-08-30", "close": 58.8379, "volume": 2258088.0}, {"date": "2016-08-31", "close": 58.3956, "volume": 2191238.0}, {"date": "2016-09-01", "close": 57.9344, "volume": 3150298.0}, {"date": "2016-09-02", "close": 56.4945, "volume": 3085068.0}, {"date": "2016-09-06", "close": 56.2592, "volume": 3201354.0}, {"date": "2016-09-07", "close": 57.0498, "volume": 3684160.0}, {"date": "2016-09-08", "close": 56.3157, "volume": 2385920.0}, {"date": "2016-09-09", "close": 54.9888, "volume": 2246240.0}, {"date": "2016-09-12", "close": 56.1275, "volume": 2367017.0}, {"date": "2016-09-13", "close": 55.0358, "volume": 2708097.0}, {"date": "2016-09-14", "close": 54.6217, "volume": 2987847.0}, {"date": "2016-09-15", "close": 52.8901, "volume": 8732312.0}, {"date": "2016-09-16", "close": 52.8524, "volume": 8338894.0}, {"date": "2016-09-19", "close": 53.2477, "volume": 2877281.0}, {"date": "2016-09-20", "close": 52.8336, "volume": 2876178.0}, {"date": "2016-09-21", "close": 53.3795, "volume": 2824976.0}, {"date": "2016-09-22", "close": 53.53, "volume": 1925897.0}, {"date": "2016-09-23", "close": 53.5959, "volume": 2961547.0}, {"date": "2016-09-26", "close": 52.5325, "volume": 2627082.0}, {"date": "2016-09-27", "close": 53.2477, "volume": 2280669.0}, {"date": "2016-09-28", "close": 52.3913, "volume": 5265023.0}, {"date": "2016-09-29", "close": 52.1278, "volume": 2724883.0}, {"date": "2016-09-30", "close": 52.7489, "volume": 3096185.0}, {"date": "2016-10-03", "close": 52.683, "volume": 1661751.0}, {"date": "2016-10-04", "close": 52.8807, "volume": 4915710.0}, {"date": "2016-10-05", "close": 51.4878, "volume": 4587419.0}, {"date": "2016-10-06", "close": 51.4596, "volume": 3021883.0}, {"date": "2016-10-07", "close": 51.3467, "volume": 2707255.0}, {"date": "2016-10-10", "close": 51.7984, "volume": 1658564.0}, {"date": "2016-10-11", "close": 50.9891, "volume": 2063395.0}, {"date": "2016-10-12", "close": 51.5067, "volume": 2032638.0}, {"date": "2016-10-13", "close": 51.4314, "volume": 1989161.0}, {"date": "2016-10-14", "close": 51.3843, "volume": 1759845.0}, {"date": "2016-10-17", "close": 50.9514, "volume": 1751971.0}, {"date": "2016-10-18", "close": 51.2714, "volume": 1619890.0}, {"date": "2016-10-19", "close": 51.4031, "volume": 2661816.0}, {"date": "2016-10-20", "close": 51.102, "volume": 3072813.0}, {"date": "2016-10-21", "close": 51.4502, "volume": 3769883.0}, {"date": "2016-10-24", "close": 49.9444, "volume": 11516100.0}, {"date": "2016-10-25", "close": 49.9444, "volume": 4902418.0}, {"date": "2016-10-26", "close": 50.9232, "volume": 3167244.0}, {"date": "2016-10-27", "close": 51.1867, "volume": 2976616.0}, {"date": "2016-10-28", "close": 51.1208, "volume": 2698534.0}, {"date": "2016-10-31", "close": 51.0173, "volume": 2952104.0}, {"date": "2016-11-01", "close": 50.8385, "volume": 2038142.0}, {"date": "2016-11-02", "close": 50.7444, "volume": 1947803.0}, {"date": "2016-11-03", "close": 50.2926, "volume": 2005720.0}, {"date": "2016-11-04", "close": 50.3868, "volume": 1902731.0}, {"date": "2016-11-07", "close": 51.6667, "volume": 2042279.0}, {"date": "2016-11-08", "close": 51.3467, "volume": 2163660.0}, {"date": "2016-11-09", "close": 51.9302, "volume": 2885793.0}, {"date": "2016-11-10", "close": 53.0124, "volume": 3113311.0}, {"date": "2016-11-11", "close": 53.69, "volume": 2321697.0}, {"date": "2016-11-14", "close": 53.9724, "volume": 2595039.0}, {"date": "2016-11-15", "close": 53.3136, "volume": 2825488.0}, {"date": "2016-11-16", "close": 52.8242, "volume": 2198616.0}, {"date": "2016-11-17", "close": 53.4924, "volume": 2504506.0}, {"date": "2016-11-18", "close": 51.309, "volume": 3715944.0}, {"date": "2016-11-21", "close": 52.0431, "volume": 4100406.0}, {"date": "2016-11-22", "close": 54.6311, "volume": 6614948.0}, {"date": "2016-11-23", "close": 53.7936, "volume": 3611328.0}, {"date": "2016-11-25", "close": 53.8877, "volume": 1285408.0}, {"date": "2016-11-28", "close": 53.5395, "volume": 2452557.0}, {"date": "2016-11-29", "close": 52.3537, "volume": 3384161.0}, {"date": "2016-11-30", "close": 51.2996, "volume": 4214841.0}, {"date": "2016-12-01", "close": 52.4854, "volume": 3015850.0}, {"date": "2016-12-02", "close": 52.5042, "volume": 2699954.0}, {"date": "2016-12-05", "close": 53.8124, "volume": 2789688.0}, {"date": "2016-12-06", "close": 53.3136, "volume": 2455698.0}, {"date": "2016-12-07", "close": 54.01, "volume": 1951548.0}, {"date": "2016-12-08", "close": 53.7183, "volume": 2665684.0}, {"date": "2016-12-09", "close": 53.2195, "volume": 2695142.0}, {"date": "2016-12-12", "close": 52.5607, "volume": 2704709.0}, {"date": "2016-12-13", "close": 53.0124, "volume": 2934531.0}, {"date": "2016-12-14", "close": 51.6761, "volume": 2696072.0}, {"date": "2016-12-15", "close": 50.8573, "volume": 4824716.0}, {"date": "2016-12-16", "close": 50.6126, "volume": 6174649.0}, {"date": "2016-12-19", "close": 50.5091, "volume": 3060944.0}, {"date": "2016-12-20", "close": 51.3279, "volume": 2837827.0}, {"date": "2016-12-21", "close": 51.3749, "volume": 3645734.0}, {"date": "2016-12-22", "close": 50.3868, "volume": 4075513.0}, {"date": "2016-12-23", "close": 50.1609, "volume": 2578376.0}, {"date": "2016-12-27", "close": 50.6126, "volume": 1708432.0}, {"date": "2016-12-28", "close": 50.6408, "volume": 2185189.0}, {"date": "2016-12-29", "close": 50.4715, "volume": 1450533.0}, {"date": "2016-12-30", "close": 50.2079, "volume": 2439660.0}, {"date": "2017-01-03", "close": 50.255, "volume": 3831023.0}, {"date": "2017-01-04", "close": 50.5561, "volume": 4001486.0}, {"date": "2017-01-05", "close": 50.1044, "volume": 3195726.0}, {"date": "2017-01-06", "close": 50.048, "volume": 2801261.0}, {"date": "2017-01-09", "close": 49.8127, "volume": 2159631.0}, {"date": "2017-01-10", "close": 50.1044, "volume": 2771952.0}, {"date": "2017-01-11", "close": 49.4268, "volume": 3670043.0}, {"date": "2017-01-12", "close": 48.7775, "volume": 4183224.0}, {"date": "2017-01-13", "close": 48.3069, "volume": 2967162.0}, {"date": "2017-01-17", "close": 49.0692, "volume": 4254990.0}, {"date": "2017-01-18", "close": 47.9022, "volume": 5713137.0}, {"date": "2017-01-19", "close": 48.4575, "volume": 5713032.0}, {"date": "2017-01-20", "close": 48.7963, "volume": 3182687.0}, {"date": "2017-01-23", "close": 49.0316, "volume": 4080687.0}, {"date": "2017-01-24", "close": 49.5774, "volume": 2752576.0}, {"date": "2017-01-25", "close": 49.5115, "volume": 3134010.0}, {"date": "2017-01-26", "close": 48.9469, "volume": 2705245.0}, {"date": "2017-01-27", "close": 47.7799, "volume": 4443119.0}, {"date": "2017-01-30", "close": 48.3257, "volume": 3723649.0}, {"date": "2017-01-31", "close": 48.4481, "volume": 6358453.0}, {"date": "2017-02-01", "close": 47.6293, "volume": 5220440.0}, {"date": "2017-02-02", "close": 47.714, "volume": 4999769.0}, {"date": "2017-02-03", "close": 46.6412, "volume": 7584517.0}, {"date": "2017-02-06", "close": 46.4529, "volume": 4005417.0}, {"date": "2017-02-07", "close": 45.4742, "volume": 6616972.0}, {"date": "2017-02-08", "close": 46.1988, "volume": 4374944.0}, {"date": "2017-02-09", "close": 46.5565, "volume": 3070564.0}, {"date": "2017-02-10", "close": 47.3564, "volume": 4266517.0}, {"date": "2017-02-13", "close": 47.4223, "volume": 4671292.0}, {"date": "2017-02-14", "close": 47.874, "volume": 3672261.0}, {"date": "2017-02-15", "close": 47.5446, "volume": 5523046.0}, {"date": "2017-02-16", "close": 47.4034, "volume": 7014730.0}, {"date": "2017-02-17", "close": 49.5774, "volume": 8837860.0}, {"date": "2017-02-21", "close": 49.3327, "volume": 5527816.0}, {"date": "2017-02-22", "close": 50.3491, "volume": 5447411.0}, {"date": "2017-02-23", "close": 49.4551, "volume": 4857113.0}, {"date": "2017-02-24", "close": 49.935, "volume": 4573240.0}, {"date": "2017-02-27", "close": 49.9444, "volume": 3263674.0}, {"date": "2017-02-28", "close": 49.3609, "volume": 3901294.0}, {"date": "2017-03-01", "close": 49.7186, "volume": 4175097.0}, {"date": "2017-03-02", "close": 50.1985, "volume": 3909529.0}, {"date": "2017-03-03", "close": 49.4927, "volume": 4353078.0}, {"date": "2017-03-06", "close": 49.888, "volume": 2930110.0}, {"date": "2017-03-07", "close": 49.5209, "volume": 2984347.0}, {"date": "2017-03-08", "close": 49.6997, "volume": 2251092.0}, {"date": "2017-03-09", "close": 49.5586, "volume": 2160520.0}, {"date": "2017-03-10", "close": 49.8127, "volume": 2385880.0}, {"date": "2017-03-13", "close": 49.9727, "volume": 3247894.0}, {"date": "2017-03-14", "close": 50.1232, "volume": 2994523.0}, {"date": "2017-03-15", "close": 50.7067, "volume": 4021959.0}, {"date": "2017-03-16", "close": 50.9608, "volume": 3076769.0}, {"date": "2017-03-17", "close": 50.7726, "volume": 8196974.0}, {"date": "2017-03-20", "close": 50.6973, "volume": 5022947.0}, {"date": "2017-03-21", "close": 49.9256, "volume": 5345801.0}, {"date": "2017-03-22", "close": 49.9633, "volume": 3456886.0}, {"date": "2017-03-23", "close": 50.6973, "volume": 4528029.0}, {"date": "2017-03-24", "close": 50.8761, "volume": 4198461.0}, {"date": "2017-03-27", "close": 51.469, "volume": 4221501.0}, {"date": "2017-03-28", "close": 52.0619, "volume": 4599310.0}, {"date": "2017-03-29", "close": 52.8901, "volume": 3284764.0}, {"date": "2017-03-30", "close": 50.942, "volume": 5991550.0}, {"date": "2017-03-31", "close": 51.7325, "volume": 4461281.0}, {"date": "2017-04-03", "close": 51.422, "volume": 3417311.0}, {"date": "2017-04-04", "close": 50.7632, "volume": 3082177.0}, {"date": "2017-04-05", "close": 50.6691, "volume": 3553456.0}, {"date": "2017-04-06", "close": 50.9985, "volume": 3257520.0}, {"date": "2017-04-07", "close": 51.0079, "volume": 2874946.0}, {"date": "2017-04-10", "close": 51.4784, "volume": 2530212.0}, {"date": "2017-04-11", "close": 51.8172, "volume": 2548032.0}, {"date": "2017-04-12", "close": 51.7984, "volume": 5206412.0}, {"date": "2017-04-13", "close": 51.5725, "volume": 3116954.0}, {"date": "2017-04-17", "close": 51.7984, "volume": 2676156.0}, {"date": "2017-04-18", "close": 51.9113, "volume": 2312676.0}, {"date": "2017-04-19", "close": 52.2501, "volume": 2325412.0}, {"date": "2017-04-20", "close": 53.116, "volume": 3123866.0}, {"date": "2017-04-21", "close": 52.5607, "volume": 3363226.0}, {"date": "2017-04-24", "close": 52.6266, "volume": 5339051.0}, {"date": "2017-04-25", "close": 52.8054, "volume": 3285528.0}, {"date": "2017-04-26", "close": 53.4924, "volume": 3279445.0}, {"date": "2017-04-27", "close": 54.4429, "volume": 4813680.0}, {"date": "2017-04-28", "close": 51.4126, "volume": 7553950.0}, {"date": "2017-05-01", "close": 49.8033, "volume": 6183301.0}, {"date": "2017-05-02", "close": 50.3209, "volume": 5472486.0}, {"date": "2017-05-03", "close": 50.3209, "volume": 4487094.0}, {"date": "2017-05-04", "close": 50.8385, "volume": 2846513.0}, {"date": "2017-05-05", "close": 51.262, "volume": 2328252.0}, {"date": "2017-05-08", "close": 51.7231, "volume": 2358823.0}, {"date": "2017-05-09", "close": 52.3066, "volume": 3678516.0}, {"date": "2017-05-10", "close": 52.2972, "volume": 2941015.0}, {"date": "2017-05-11", "close": 51.6478, "volume": 4435543.0}, {"date": "2017-05-12", "close": 50.8197, "volume": 3341883.0}, {"date": "2017-05-15", "close": 50.622, "volume": 2067881.0}, {"date": "2017-05-16", "close": 49.3045, "volume": 4000273.0}, {"date": "2017-05-17", "close": 48.5798, "volume": 3974434.0}, {"date": "2017-05-18", "close": 48.7116, "volume": 2868925.0}, {"date": "2017-05-19", "close": 49.3139, "volume": 2657485.0}, {"date": "2017-05-22", "close": 49.7374, "volume": 2514870.0}, {"date": "2017-05-23", "close": 49.8691, "volume": 2524451.0}, {"date": "2017-05-24", "close": 49.7374, "volume": 2445683.0}, {"date": "2017-05-25", "close": 50.0574, "volume": 3517114.0}, {"date": "2017-05-26", "close": 50.5467, "volume": 2291428.0}, {"date": "2017-05-30", "close": 50.6126, "volume": 2424630.0}, {"date": "2017-05-31", "close": 50.6314, "volume": 3467789.0}, {"date": "2017-06-01", "close": 50.4903, "volume": 3385864.0}, {"date": "2017-06-02", "close": 51.1396, "volume": 2548191.0}, {"date": "2017-06-05", "close": 51.102, "volume": 2213495.0}, {"date": "2017-06-06", "close": 50.5561, "volume": 2966902.0}, {"date": "2017-06-07", "close": 50.4903, "volume": 1787689.0}, {"date": "2017-06-08", "close": 50.4432, "volume": 1842380.0}, {"date": "2017-06-09", "close": 52.0713, "volume": 3128895.0}, {"date": "2017-06-12", "close": 52.5889, "volume": 4403001.0}, {"date": "2017-06-13", "close": 52.7207, "volume": 1846247.0}, {"date": "2017-06-14", "close": 53.1912, "volume": 1964668.0}, {"date": "2017-06-15", "close": 52.796, "volume": 1834199.0}, {"date": "2017-06-16", "close": 53.0124, "volume": 5126388.0}, {"date": "2017-06-19", "close": 53.483, "volume": 1992295.0}, {"date": "2017-06-20", "close": 51.6572, "volume": 3452040.0}, {"date": "2017-06-21", "close": 51.9678, "volume": 1610327.0}, {"date": "2017-06-22", "close": 52.5325, "volume": 2121325.0}, {"date": "2017-06-23", "close": 53.1065, "volume": 5966332.0}, {"date": "2017-06-26", "close": 53.7559, "volume": 1494292.0}, {"date": "2017-06-27", "close": 53.5018, "volume": 1359778.0}, {"date": "2017-06-28", "close": 53.6712, "volume": 1886674.0}, {"date": "2017-06-29", "close": 53.5771, "volume": 2068326.0}, {"date": "2017-06-30", "close": 54.2076, "volume": 2830060.0}, {"date": "2017-07-03", "close": 54.2923, "volume": 1653217.0}, {"date": "2017-07-05", "close": 53.9535, "volume": 1958594.0}, {"date": "2017-07-06", "close": 52.8242, "volume": 1815447.0}, {"date": "2017-07-07", "close": 53.3606, "volume": 2170161.0}, {"date": "2017-07-10", "close": 53.2007, "volume": 2221528.0}, {"date": "2017-07-11", "close": 52.4384, "volume": 2687858.0}, {"date": "2017-07-12", "close": 52.6172, "volume": 1558555.0}, {"date": "2017-07-13", "close": 52.7207, "volume": 2347364.0}, {"date": "2017-07-14", "close": 52.7207, "volume": 3028956.0}, {"date": "2017-07-17", "close": 52.8901, "volume": 5300916.0}, {"date": "2017-07-18", "close": 52.636, "volume": 4422476.0}, {"date": "2017-07-19", "close": 53.2195, "volume": 2136533.0}, {"date": "2017-07-20", "close": 54.3112, "volume": 2542821.0}, {"date": "2017-07-21", "close": 55.1958, "volume": 3300249.0}, {"date": "2017-07-24", "close": 55.4123, "volume": 3691562.0}, {"date": "2017-07-25", "close": 57.4544, "volume": 4302697.0}, {"date": "2017-07-26", "close": 57.285, "volume": 2281707.0}, {"date": "2017-07-27", "close": 57.2286, "volume": 1829178.0}, {"date": "2017-07-28", "close": 58.2073, "volume": 1988652.0}, {"date": "2017-07-31", "close": 58.5273, "volume": 2697019.0}, {"date": "2017-08-01", "close": 58.8379, "volume": 2118446.0}, {"date": "2017-08-02", "close": 59.0543, "volume": 2583063.0}, {"date": "2017-08-03", "close": 59.5061, "volume": 1637256.0}, {"date": "2017-08-04", "close": 59.4872, "volume": 1409977.0}, {"date": "2017-08-07", "close": 59.2331, "volume": 1669531.0}, {"date": "2017-08-08", "close": 58.9226, "volume": 3491281.0}, {"date": "2017-08-09", "close": 58.6214, "volume": 2414687.0}, {"date": "2017-08-10", "close": 57.6333, "volume": 2411090.0}, {"date": "2017-08-11", "close": 57.9532, "volume": 1508640.0}, {"date": "2017-08-14", "close": 59.7602, "volume": 3539605.0}, {"date": "2017-08-15", "close": 60.1366, "volume": 4047009.0}, {"date": "2017-08-16", "close": 60.1366, "volume": 2355806.0}, {"date": "2017-08-17", "close": 59.3743, "volume": 2220970.0}, {"date": "2017-08-18", "close": 59.0826, "volume": 2642098.0}, {"date": "2017-08-21", "close": 59.2425, "volume": 2063716.0}, {"date": "2017-08-22", "close": 59.3837, "volume": 1334276.0}, {"date": "2017-08-23", "close": 58.9132, "volume": 1650105.0}, {"date": "2017-08-24", "close": 59.2331, "volume": 1625479.0}, {"date": "2017-08-25", "close": 59.6849, "volume": 1339518.0}, {"date": "2017-08-28", "close": 59.4966, "volume": 1265564.0}, {"date": "2017-08-29", "close": 59.3461, "volume": 1023557.0}, {"date": "2017-08-30", "close": 58.8567, "volume": 1384901.0}, {"date": "2017-08-31", "close": 59.1673, "volume": 2317123.0}, {"date": "2017-09-01", "close": 59.8354, "volume": 1626825.0}, {"date": "2017-09-05", "close": 60.1837, "volume": 1949263.0}, {"date": "2017-09-06", "close": 59.6378, "volume": 2383539.0}, {"date": "2017-09-07", "close": 59.1861, "volume": 1889476.0}, {"date": "2017-09-08", "close": 58.8002, "volume": 1880409.0}, {"date": "2017-09-11", "close": 59.6284, "volume": 1396696.0}, {"date": "2017-09-12", "close": 59.3837, "volume": 1979917.0}, {"date": "2017-09-13", "close": 59.3649, "volume": 1980702.0}, {"date": "2017-09-14", "close": 58.6685, "volume": 2890687.0}, {"date": "2017-09-15", "close": 58.7532, "volume": 4053132.0}, {"date": "2017-09-18", "close": 58.4991, "volume": 2944160.0}, {"date": "2017-09-19", "close": 58.4897, "volume": 2444339.0}, {"date": "2017-09-20", "close": 58.4708, "volume": 1603884.0}, {"date": "2017-09-21", "close": 58.2073, "volume": 1200182.0}, {"date": "2017-09-22", "close": 58.5367, "volume": 1441032.0}, {"date": "2017-09-25", "close": 58.0568, "volume": 1632302.0}, {"date": "2017-09-26", "close": 59.092, "volume": 2441993.0}, {"date": "2017-09-27", "close": 59.3367, "volume": 2052139.0}, {"date": "2017-09-28", "close": 59.7602, "volume": 2158184.0}, {"date": "2017-09-29", "close": 59.826, "volume": 2476678.0}, {"date": "2017-10-02", "close": 59.9578, "volume": 1994981.0}, {"date": "2017-10-03", "close": 60.306, "volume": 2943956.0}, {"date": "2017-10-04", "close": 61.0871, "volume": 1884694.0}, {"date": "2017-10-05", "close": 60.9177, "volume": 1792538.0}, {"date": "2017-10-06", "close": 61.7835, "volume": 2273289.0}, {"date": "2017-10-09", "close": 60.6166, "volume": 1456439.0}, {"date": "2017-10-10", "close": 60.7107, "volume": 1474994.0}, {"date": "2017-10-11", "close": 60.5601, "volume": 1755085.0}, {"date": "2017-10-12", "close": 60.6448, "volume": 1905486.0}, {"date": "2017-10-13", "close": 60.1178, "volume": 2304489.0}, {"date": "2017-10-16", "close": 60.3154, "volume": 1592120.0}, {"date": "2017-10-17", "close": 60.786, "volume": 1707023.0}, {"date": "2017-10-18", "close": 61.2377, "volume": 2400610.0}, {"date": "2017-10-19", "close": 61.5012, "volume": 1768135.0}, {"date": "2017-10-20", "close": 62.4705, "volume": 4613007.0}, {"date": "2017-10-23", "close": 65.8303, "volume": 9085887.0}, {"date": "2017-10-24", "close": 67.0349, "volume": 3566306.0}, {"date": "2017-10-25", "close": 67.0537, "volume": 2869504.0}, {"date": "2017-10-26", "close": 66.3479, "volume": 2794576.0}, {"date": "2017-10-27", "close": 66.7243, "volume": 2276941.0}, {"date": "2017-10-30", "close": 65.7926, "volume": 2090409.0}, {"date": "2017-10-31", "close": 65.5479, "volume": 2826647.0}, {"date": "2017-11-01", "close": 66.0185, "volume": 2434437.0}, {"date": "2017-11-02", "close": 65.7926, "volume": 2188355.0}, {"date": "2017-11-03", "close": 65.3786, "volume": 2489292.0}, {"date": "2017-11-06", "close": 65.0021, "volume": 1760851.0}, {"date": "2017-11-07", "close": 64.6351, "volume": 1547703.0}, {"date": "2017-11-08", "close": 65.3974, "volume": 1314955.0}, {"date": "2017-11-09", "close": 65.275, "volume": 1542620.0}, {"date": "2017-11-10", "close": 65.5291, "volume": 1628115.0}, {"date": "2017-11-13", "close": 65.5668, "volume": 1255365.0}, {"date": "2017-11-14", "close": 65.802, "volume": 975662.0}, {"date": "2017-11-15", "close": 65.5291, "volume": 1641521.0}, {"date": "2017-11-16", "close": 65.9526, "volume": 2762676.0}, {"date": "2017-11-17", "close": 66.6396, "volume": 1846653.0}, {"date": "2017-11-20", "close": 67.7125, "volume": 1738902.0}, {"date": "2017-11-21", "close": 68.3148, "volume": 2083496.0}, {"date": "2017-11-22", "close": 69.03, "volume": 2804748.0}, {"date": "2017-11-24", "close": 69.5382, "volume": 1266606.0}, {"date": "2017-11-27", "close": 69.1147, "volume": 2268209.0}, {"date": "2017-11-28", "close": 69.6606, "volume": 2208859.0}, {"date": "2017-11-29", "close": 69.7641, "volume": 2013766.0}, {"date": "2017-11-30", "close": 68.663, "volume": 3923080.0}, {"date": "2017-12-01", "close": 67.5619, "volume": 3547921.0}, {"date": "2017-12-04", "close": 67.0255, "volume": 4297514.0}, {"date": "2017-12-05", "close": 66.2444, "volume": 3209760.0}, {"date": "2017-12-06", "close": 67.4584, "volume": 2272921.0}, {"date": "2017-12-07", "close": 67.6748, "volume": 1709274.0}, {"date": "2017-12-08", "close": 69.03, "volume": 2167331.0}, {"date": "2017-12-11", "close": 68.3242, "volume": 2138670.0}, {"date": "2017-12-12", "close": 68.2583, "volume": 2331442.0}, {"date": "2017-12-13", "close": 68.7571, "volume": 1131607.0}, {"date": "2017-12-14", "close": 69.03, "volume": 2101373.0}, {"date": "2017-12-15", "close": 70.0276, "volume": 4003266.0}, {"date": "2017-12-18", "close": 69.7735, "volume": 2116539.0}, {"date": "2017-12-19", "close": 69.5006, "volume": 1513808.0}, {"date": "2017-12-20", "close": 70.0182, "volume": 2585591.0}, {"date": "2017-12-21", "close": 69.8582, "volume": 1641447.0}, {"date": "2017-12-22", "close": 69.5194, "volume": 1906048.0}, {"date": "2017-12-26", "close": 70.2158, "volume": 852184.0}, {"date": "2017-12-27", "close": 70.1311, "volume": 1055391.0}, {"date": "2017-12-28", "close": 69.9147, "volume": 954207.0}, {"date": "2017-12-29", "close": 69.6418, "volume": 1440609.0}, {"date": "2018-01-02", "close": 70.037, "volume": 1713491.0}, {"date": "2018-01-03", "close": 69.4347, "volume": 1672683.0}, {"date": "2018-01-04", "close": 71.0158, "volume": 2507598.0}, {"date": "2018-01-05", "close": 71.2416, "volume": 2091662.0}, {"date": "2018-01-08", "close": 72.8039, "volume": 3025060.0}, {"date": "2018-01-09", "close": 71.6463, "volume": 2970654.0}, {"date": "2018-01-10", "close": 71.6369, "volume": 2560396.0}, {"date": "2018-01-11", "close": 72.6439, "volume": 2332471.0}, {"date": "2018-01-12", "close": 73.218, "volume": 2016672.0}, {"date": "2018-01-16", "close": 72.1639, "volume": 2195419.0}, {"date": "2018-01-17", "close": 73.5379, "volume": 1547788.0}, {"date": "2018-01-18", "close": 73.8108, "volume": 2188672.0}, {"date": "2018-01-19", "close": 75.0908, "volume": 2513516.0}, {"date": "2018-01-22", "close": 75.6836, "volume": 2138473.0}, {"date": "2018-01-23", "close": 76.1071, "volume": 2504864.0}, {"date": "2018-01-24", "close": 76.2013, "volume": 2193204.0}, {"date": "2018-01-25", "close": 76.173, "volume": 2113955.0}, {"date": "2018-01-26", "close": 76.7659, "volume": 1925592.0}, {"date": "2018-01-29", "close": 77.6882, "volume": 2616037.0}, {"date": "2018-01-30", "close": 77.1424, "volume": 2126388.0}, {"date": "2018-01-31", "close": 76.3612, "volume": 3698119.0}, {"date": "2018-02-01", "close": 75.8719, "volume": 3054517.0}, {"date": "2018-02-02", "close": 75.1849, "volume": 3191272.0}, {"date": "2018-02-05", "close": 73.9991, "volume": 4607833.0}, {"date": "2018-02-06", "close": 74.6861, "volume": 4054669.0}, {"date": "2018-02-07", "close": 75.7307, "volume": 3589223.0}, {"date": "2018-02-08", "close": 74.112, "volume": 3285179.0}, {"date": "2018-02-09", "close": 74.6484, "volume": 3606789.0}, {"date": "2018-02-12", "close": 75.9472, "volume": 4039038.0}, {"date": "2018-02-13", "close": 77.2741, "volume": 2245581.0}, {"date": "2018-02-14", "close": 78.7611, "volume": 2905066.0}, {"date": "2018-02-15", "close": 78.9963, "volume": 3389551.0}, {"date": "2018-02-16", "close": 70.2441, "volume": 10016620.0}, {"date": "2018-02-20", "close": 69.2371, "volume": 4304220.0}, {"date": "2018-02-21", "close": 70.1123, "volume": 3443967.0}, {"date": "2018-02-22", "close": 70.7805, "volume": 3364936.0}, {"date": "2018-02-23", "close": 71.2887, "volume": 2420558.0}, {"date": "2018-02-26", "close": 71.571, "volume": 2033524.0}, {"date": "2018-02-27", "close": 70.4887, "volume": 2284678.0}, {"date": "2018-02-28", "close": 70.1782, "volume": 2622220.0}, {"date": "2018-03-01", "close": 69.3594, "volume": 2287636.0}, {"date": "2018-03-02", "close": 69.19, "volume": 3086052.0}, {"date": "2018-03-05", "close": 69.2371, "volume": 4394577.0}, {"date": "2018-03-06", "close": 69.1053, "volume": 3009423.0}, {"date": "2018-03-07", "close": 69.1712, "volume": 2968099.0}, {"date": "2018-03-08", "close": 68.5124, "volume": 2598840.0}, {"date": "2018-03-09", "close": 69.2559, "volume": 2308557.0}, {"date": "2018-03-12", "close": 68.8983, "volume": 2111545.0}, {"date": "2018-03-13", "close": 69.143, "volume": 1948231.0}, {"date": "2018-03-14", "close": 70.3476, "volume": 2381657.0}, {"date": "2018-03-15", "close": 70.3194, "volume": 2555186.0}, {"date": "2018-03-16", "close": 71.0158, "volume": 6409554.0}, {"date": "2018-03-19", "close": 69.7641, "volume": 1937452.0}, {"date": "2018-03-20", "close": 70.5452, "volume": 1718534.0}, {"date": "2018-03-21", "close": 70.2252, "volume": 1583518.0}, {"date": "2018-03-22", "close": 68.1266, "volume": 2486698.0}, {"date": "2018-03-23", "close": 68.1454, "volume": 3128021.0}, {"date": "2018-03-26", "close": 70.2347, "volume": 2137045.0}, {"date": "2018-03-27", "close": 69.3877, "volume": 2042296.0}, {"date": "2018-03-28", "close": 69.3312, "volume": 2118305.0}, {"date": "2018-03-29", "close": 69.7547, "volume": 3072481.0}, {"date": "2018-04-02", "close": 68.8136, "volume": 1634285.0}, {"date": "2018-04-03", "close": 69.8959, "volume": 1813287.0}, {"date": "2018-04-04", "close": 71.7028, "volume": 1845014.0}, {"date": "2018-04-05", "close": 72.9262, "volume": 4163927.0}, {"date": "2018-04-06", "close": 71.8157, "volume": 2340248.0}, {"date": "2018-04-09", "close": 71.6369, "volume": 2209285.0}, {"date": "2018-04-10", "close": 73.3309, "volume": 1985903.0}, {"date": "2018-04-11", "close": 72.9733, "volume": 1945097.0}, {"date": "2018-04-12", "close": 73.1333, "volume": 1535746.0}, {"date": "2018-04-13", "close": 72.6721, "volume": 1584831.0}, {"date": "2018-04-16", "close": 73.3309, "volume": 2185686.0}, {"date": "2018-04-17", "close": 74.0085, "volume": 1217839.0}, {"date": "2018-04-18", "close": 73.4438, "volume": 1113061.0}, {"date": "2018-04-19", "close": 73.1991, "volume": 1250813.0}, {"date": "2018-04-20", "close": 72.9356, "volume": 1489171.0}, {"date": "2018-04-23", "close": 73.5003, "volume": 1439305.0}, {"date": "2018-04-24", "close": 73.425, "volume": 2495993.0}, {"date": "2018-04-25", "close": 74.0085, "volume": 1739355.0}, {"date": "2018-04-26", "close": 75.1284, "volume": 1548763.0}, {"date": "2018-04-27", "close": 76.0413, "volume": 2017100.0}, {"date": "2018-04-30", "close": 76.1071, "volume": 3686587.0}, {"date": "2018-05-01", "close": 75.7119, "volume": 1938191.0}, {"date": "2018-05-02", "close": 74.9778, "volume": 2197732.0}, {"date": "2018-05-03", "close": 73.8391, "volume": 3732443.0}, {"date": "2018-05-04", "close": 71.7781, "volume": 4673832.0}, {"date": "2018-05-07", "close": 71.9663, "volume": 2418671.0}, {"date": "2018-05-08", "close": 72.7286, "volume": 1975481.0}, {"date": "2018-05-09", "close": 73.5285, "volume": 2223643.0}, {"date": "2018-05-10", "close": 73.3779, "volume": 1755300.0}, {"date": "2018-05-11", "close": 73.3497, "volume": 1466065.0}, {"date": "2018-05-14", "close": 73.0109, "volume": 1432703.0}, {"date": "2018-05-15", "close": 73.952, "volume": 1972649.0}, {"date": "2018-05-16", "close": 74.8931, "volume": 1870167.0}, {"date": "2018-05-17", "close": 75.2507, "volume": 1876588.0}, {"date": "2018-05-18", "close": 75.3543, "volume": 1869201.0}, {"date": "2018-05-21", "close": 76.1542, "volume": 2229632.0}, {"date": "2018-05-22", "close": 75.6931, "volume": 1614909.0}, {"date": "2018-05-23", "close": 76.493, "volume": 1609987.0}, {"date": "2018-05-24", "close": 77.3682, "volume": 3433366.0}, {"date": "2018-05-25", "close": 76.9071, "volume": 1187117.0}, {"date": "2018-05-29", "close": 76.5306, "volume": 1780217.0}, {"date": "2018-05-30", "close": 76.9353, "volume": 1708610.0}, {"date": "2018-05-31", "close": 76.3801, "volume": 4186699.0}, {"date": "2018-06-01", "close": 76.5401, "volume": 2099593.0}, {"date": "2018-06-04", "close": 78.0741, "volume": 2697391.0}, {"date": "2018-06-05", "close": 78.3564, "volume": 2522811.0}, {"date": "2018-06-06", "close": 79.1751, "volume": 2483299.0}, {"date": "2018-06-07", "close": 78.5823, "volume": 2155449.0}, {"date": "2018-06-08", "close": 78.7422, "volume": 2020710.0}, {"date": "2018-06-11", "close": 78.4034, "volume": 1851920.0}, {"date": "2018-06-12", "close": 79.4951, "volume": 1907854.0}, {"date": "2018-06-13", "close": 78.7328, "volume": 1698919.0}, {"date": "2018-06-14", "close": 79.081, "volume": 1552001.0}, {"date": "2018-06-15", "close": 79.4104, "volume": 2793266.0}, {"date": "2018-06-18", "close": 79.4387, "volume": 1569786.0}, {"date": "2018-06-19", "close": 78.5352, "volume": 2017660.0}, {"date": "2018-06-20", "close": 78.2905, "volume": 1653288.0}, {"date": "2018-06-21", "close": 78.0552, "volume": 1526687.0}, {"date": "2018-06-22", "close": 76.7753, "volume": 1804496.0}, {"date": "2018-06-25", "close": 76.4271, "volume": 2396475.0}, {"date": "2018-06-26", "close": 77.18, "volume": 2158018.0}, {"date": "2018-06-27", "close": 76.3989, "volume": 1431976.0}, {"date": "2018-06-28", "close": 76.7847, "volume": 1300324.0}, {"date": "2018-06-29", "close": 76.7189, "volume": 1710220.0}, {"date": "2018-07-02", "close": 76.4459, "volume": 1366048.0}, {"date": "2018-07-03", "close": 76.6906, "volume": 679623.0}, {"date": "2018-07-05", "close": 76.493, "volume": 1298939.0}, {"date": "2018-07-06", "close": 76.7095, "volume": 1108978.0}, {"date": "2018-07-09", "close": 77.5, "volume": 1554486.0}, {"date": "2018-07-10", "close": 78.2058, "volume": 1931994.0}, {"date": "2018-07-11", "close": 78.4129, "volume": 1629958.0}, {"date": "2018-07-12", "close": 78.7705, "volume": 1718660.0}, {"date": "2018-07-13", "close": 79.8433, "volume": 1654675.0}, {"date": "2018-07-16", "close": 83.5701, "volume": 4311662.0}, {"date": "2018-07-17", "close": 83.2972, "volume": 2268211.0}, {"date": "2018-07-18", "close": 83.0243, "volume": 2074515.0}, {"date": "2018-07-19", "close": 83.9842, "volume": 3162657.0}, {"date": "2018-07-20", "close": 87.4663, "volume": 4380313.0}, {"date": "2018-07-23", "close": 86.8357, "volume": 2775368.0}, {"date": "2018-07-24", "close": 86.0923, "volume": 2096127.0}, {"date": "2018-07-25", "close": 86.9581, "volume": 2444974.0}, {"date": "2018-07-26", "close": 88.2756, "volume": 2363016.0}, {"date": "2018-07-27", "close": 86.5534, "volume": 2450509.0}, {"date": "2018-07-30", "close": 86.2052, "volume": 1844362.0}, {"date": "2018-07-31", "close": 86.6475, "volume": 2521083.0}, {"date": "2018-08-01", "close": 85.9229, "volume": 1809604.0}, {"date": "2018-08-02", "close": 86.6758, "volume": 3282529.0}, {"date": "2018-08-03", "close": 86.9957, "volume": 2617042.0}, {"date": "2018-08-06", "close": 88.1909, "volume": 2672503.0}, {"date": "2018-08-07", "close": 88.3697, "volume": 2394300.0}, {"date": "2018-08-08", "close": 89.0379, "volume": 1266809.0}, {"date": "2018-08-09", "close": 89.9226, "volume": 1468461.0}, {"date": "2018-08-10", "close": 90.619, "volume": 2670860.0}, {"date": "2018-08-13", "close": 87.3533, "volume": 5308185.0}, {"date": "2018-08-14", "close": 88.4544, "volume": 2814163.0}, {"date": "2018-08-15", "close": 86.8922, "volume": 2223867.0}, {"date": "2018-08-16", "close": 85.7629, "volume": 3193262.0}, {"date": "2018-08-17", "close": 86.2334, "volume": 1681733.0}, {"date": "2018-08-20", "close": 87.391, "volume": 2668022.0}, {"date": "2018-08-21", "close": 86.8922, "volume": 1591567.0}, {"date": "2018-08-22", "close": 86.2993, "volume": 1710286.0}, {"date": "2018-08-23", "close": 85.9417, "volume": 1573909.0}, {"date": "2018-08-24", "close": 86.3652, "volume": 1887499.0}, {"date": "2018-08-27", "close": 87.1087, "volume": 1386767.0}, {"date": "2018-08-28", "close": 88.078, "volume": 1793409.0}, {"date": "2018-08-29", "close": 87.7674, "volume": 1516209.0}, {"date": "2018-08-30", "close": 85.8476, "volume": 1564610.0}, {"date": "2018-08-31", "close": 86.704, "volume": 1825953.0}, {"date": "2018-09-04", "close": 86.4687, "volume": 1687152.0}, {"date": "2018-09-05", "close": 85.7252, "volume": 3696878.0}, {"date": "2018-09-06", "close": 85.9135, "volume": 2591145.0}, {"date": "2018-09-07", "close": 84.1818, "volume": 2150732.0}, {"date": "2018-09-10", "close": 84.7747, "volume": 2989741.0}, {"date": "2018-09-11", "close": 84.6994, "volume": 3556437.0}, {"date": "2018-09-12", "close": 84.37, "volume": 1895605.0}, {"date": "2018-09-13", "close": 85.8382, "volume": 2217219.0}, {"date": "2018-09-14", "close": 85.8005, "volume": 2131077.0}, {"date": "2018-09-17", "close": 85.7817, "volume": 2060034.0}, {"date": "2018-09-18", "close": 86.9016, "volume": 1744081.0}, {"date": "2018-09-19", "close": 86.3181, "volume": 1410630.0}, {"date": "2018-09-20", "close": 86.4499, "volume": 1452747.0}, {"date": "2018-09-21", "close": 86.8075, "volume": 3244868.0}, {"date": "2018-09-24", "close": 85.8664, "volume": 1652980.0}, {"date": "2018-09-25", "close": 85.6123, "volume": 1458166.0}, {"date": "2018-09-26", "close": 87.1275, "volume": 2291915.0}, {"date": "2018-09-27", "close": 87.6357, "volume": 1333061.0}, {"date": "2018-09-28", "close": 87.9462, "volume": 1840340.0}, {"date": "2018-10-01", "close": 87.918, "volume": 1586184.0}, {"date": "2018-10-02", "close": 87.5792, "volume": 3803401.0}, {"date": "2018-10-03", "close": 88.2756, "volume": 3367796.0}, {"date": "2018-10-04", "close": 86.064, "volume": 3621118.0}, {"date": "2018-10-05", "close": 86.0829, "volume": 2014048.0}, {"date": "2018-10-08", "close": 86.9487, "volume": 2268915.0}, {"date": "2018-10-09", "close": 87.1275, "volume": 2668909.0}, {"date": "2018-10-10", "close": 81.1609, "volume": 3253951.0}, {"date": "2018-10-11", "close": 80.4362, "volume": 4450411.0}, {"date": "2018-10-12", "close": 82.2808, "volume": 2564857.0}, {"date": "2018-10-15", "close": 82.4502, "volume": 2000575.0}, {"date": "2018-10-16", "close": 84.37, "volume": 1896534.0}, {"date": "2018-10-17", "close": 84.0218, "volume": 2592768.0}, {"date": "2018-10-18", "close": 81.9608, "volume": 3182437.0}, {"date": "2018-10-19", "close": 73.1803, "volume": 7203246.0}, {"date": "2018-10-22", "close": 73.0297, "volume": 3884081.0}, {"date": "2018-10-23", "close": 73.1333, "volume": 3464985.0}, {"date": "2018-10-24", "close": 72.6533, "volume": 3624310.0}, {"date": "2018-10-25", "close": 74.7049, "volume": 3889725.0}, {"date": "2018-10-26", "close": 74.639, "volume": 3109537.0}, {"date": "2018-10-29", "close": 76.3048, "volume": 3366665.0}, {"date": "2018-10-30", "close": 77.6129, "volume": 2827013.0}, {"date": "2018-10-31", "close": 77.9988, "volume": 2989344.0}, {"date": "2018-11-01", "close": 80.1068, "volume": 1836725.0}, {"date": "2018-11-02", "close": 80.3609, "volume": 1811122.0}, {"date": "2018-11-05", "close": 81.3679, "volume": 1807357.0}, {"date": "2018-11-06", "close": 80.4268, "volume": 2004558.0}, {"date": "2018-11-07", "close": 81.1138, "volume": 2024370.0}, {"date": "2018-11-08", "close": 81.5091, "volume": 2358464.0}, {"date": "2018-11-09", "close": 79.2034, "volume": 2517893.0}, {"date": "2018-11-12", "close": 78.6764, "volume": 1795827.0}, {"date": "2018-11-13", "close": 78.5917, "volume": 1280134.0}, {"date": "2018-11-14", "close": 78.921, "volume": 1388253.0}, {"date": "2018-11-15", "close": 79.1187, "volume": 2136569.0}, {"date": "2018-11-16", "close": 77.4435, "volume": 2396228.0}, {"date": "2018-11-19", "close": 75.2978, "volume": 1958962.0}, {"date": "2018-11-20", "close": 73.8673, "volume": 2265493.0}, {"date": "2018-11-21", "close": 74.8272, "volume": 1677855.0}, {"date": "2018-11-23", "close": 74.319, "volume": 726208.0}, {"date": "2018-11-26", "close": 75.7778, "volume": 1714491.0}, {"date": "2018-11-27", "close": 74.3661, "volume": 2395282.0}, {"date": "2018-11-28", "close": 75.3825, "volume": 2567939.0}, {"date": "2018-11-29", "close": 74.7802, "volume": 2706479.0}, {"date": "2018-11-30", "close": 76.5024, "volume": 4199607.0}, {"date": "2018-12-03", "close": 78.1399, "volume": 2552285.0}, {"date": "2018-12-04", "close": 75.6084, "volume": 2351264.0}, {"date": "2018-12-06", "close": 75.2413, "volume": 2376384.0}, {"date": "2018-12-07", "close": 71.524, "volume": 4616018.0}, {"date": "2018-12-10", "close": 71.8345, "volume": 3909347.0}, {"date": "2018-12-11", "close": 71.6651, "volume": 1667272.0}, {"date": "2018-12-12", "close": 72.1357, "volume": 2039263.0}, {"date": "2018-12-13", "close": 71.731, "volume": 2019496.0}, {"date": "2018-12-14", "close": 70.724, "volume": 1698599.0}, {"date": "2018-12-17", "close": 68.7477, "volume": 2529919.0}, {"date": "2018-12-18", "close": 69.4347, "volume": 2521599.0}, {"date": "2018-12-19", "close": 67.609, "volume": 2560284.0}, {"date": "2018-12-20", "close": 65.9244, "volume": 3216253.0}, {"date": "2018-12-21", "close": 65.755, "volume": 4266064.0}, {"date": "2018-12-24", "close": 63.3552, "volume": 1525540.0}, {"date": "2018-12-26", "close": 65.6421, "volume": 3358977.0}, {"date": "2018-12-27", "close": 66.2726, "volume": 2541813.0}, {"date": "2018-12-28", "close": 66.4138, "volume": 1838788.0}, {"date": "2018-12-31", "close": 67.1384, "volume": 1528456.0}, {"date": "2019-01-02", "close": 67.1478, "volume": 1881210.0}, {"date": "2019-01-03", "close": 65.1715, "volume": 1880019.0}, {"date": "2019-01-04", "close": 67.4113, "volume": 1967137.0}, {"date": "2019-01-07", "close": 68.6818, "volume": 1811064.0}, {"date": "2019-01-08", "close": 70.2158, "volume": 2332283.0}, {"date": "2019-01-09", "close": 70.3664, "volume": 1886160.0}, {"date": "2019-01-10", "close": 69.303, "volume": 1626739.0}, {"date": "2019-01-11", "close": 67.2513, "volume": 2856815.0}, {"date": "2019-01-14", "close": 67.4113, "volume": 3392992.0}, {"date": "2019-01-15", "close": 67.816, "volume": 1809685.0}, {"date": "2019-01-16", "close": 67.6843, "volume": 1968123.0}, {"date": "2019-01-17", "close": 68.9453, "volume": 3653525.0}, {"date": "2019-01-18", "close": 77.4906, "volume": 6281849.0}, {"date": "2019-01-22", "close": 76.9541, "volume": 4719764.0}, {"date": "2019-01-23", "close": 78.0082, "volume": 3635779.0}, {"date": "2019-01-24", "close": 78.4317, "volume": 3115078.0}, {"date": "2019-01-25", "close": 78.5823, "volume": 2162254.0}, {"date": "2019-01-28", "close": 78.7705, "volume": 2973802.0}, {"date": "2019-01-29", "close": 79.1281, "volume": 2973727.0}, {"date": "2019-01-30", "close": 79.6269, "volume": 2103838.0}, {"date": "2019-01-31", "close": 79.2128, "volume": 3278643.0}, {"date": "2019-02-01", "close": 79.2693, "volume": 1894738.0}, {"date": "2019-02-04", "close": 80.0504, "volume": 2103558.0}, {"date": "2019-02-05", "close": 80.6903, "volume": 2455777.0}, {"date": "2019-02-06", "close": 81.3773, "volume": 1472526.0}, {"date": "2019-02-07", "close": 80.9727, "volume": 1941617.0}, {"date": "2019-02-08", "close": 80.728, "volume": 3418430.0}, {"date": "2019-02-11", "close": 80.455, "volume": 1343628.0}, {"date": "2019-02-12", "close": 81.5373, "volume": 1897874.0}, {"date": "2019-02-13", "close": 81.3867, "volume": 982851.0}, {"date": "2019-02-14", "close": 80.9068, "volume": 1138281.0}, {"date": "2019-02-15", "close": 81.782, "volume": 1866008.0}, {"date": "2019-02-19", "close": 81.622, "volume": 1814786.0}, {"date": "2019-02-20", "close": 81.2832, "volume": 1354632.0}, {"date": "2019-02-21", "close": 80.7468, "volume": 2126955.0}, {"date": "2019-02-22", "close": 81.4056, "volume": 1737689.0}, {"date": "2019-02-25", "close": 81.8479, "volume": 2048505.0}, {"date": "2019-02-26", "close": 82.1867, "volume": 1429227.0}, {"date": "2019-02-27", "close": 82.5631, "volume": 1426664.0}, {"date": "2019-02-28", "close": 82.2149, "volume": 1384946.0}, {"date": "2019-03-01", "close": 82.1396, "volume": 1441902.0}, {"date": "2019-03-04", "close": 80.7938, "volume": 1248998.0}, {"date": "2019-03-05", "close": 80.4739, "volume": 1187574.0}, {"date": "2019-03-06", "close": 80.3703, "volume": 892914.0}, {"date": "2019-03-07", "close": 79.9939, "volume": 1982013.0}, {"date": "2019-03-08", "close": 79.2504, "volume": 1734375.0}, {"date": "2019-03-11", "close": 80.1068, "volume": 1879672.0}, {"date": "2019-03-12", "close": 79.7869, "volume": 1418526.0}, {"date": "2019-03-13", "close": 80.041, "volume": 1944079.0}, {"date": "2019-03-14", "close": 79.9374, "volume": 1201485.0}, {"date": "2019-03-15", "close": 79.7869, "volume": 4416102.0}, {"date": "2019-03-18", "close": 80.9915, "volume": 2139189.0}, {"date": "2019-03-19", "close": 81.415, "volume": 2112098.0}, {"date": "2019-03-20", "close": 79.9186, "volume": 1872917.0}, {"date": "2019-03-21", "close": 80.7844, "volume": 1127069.0}, {"date": "2019-03-22", "close": 78.7893, "volume": 1463166.0}, {"date": "2019-03-25", "close": 79.5328, "volume": 1370525.0}, {"date": "2019-03-26", "close": 80.0033, "volume": 1068903.0}, {"date": "2019-03-27", "close": 80.2951, "volume": 1184412.0}, {"date": "2019-03-28", "close": 82.0267, "volume": 1605527.0}, {"date": "2019-03-29", "close": 81.7914, "volume": 1503767.0}, {"date": "2019-04-01", "close": 82.1867, "volume": 1650209.0}, {"date": "2019-04-02", "close": 81.6785, "volume": 1714722.0}, {"date": "2019-04-03", "close": 82.2996, "volume": 1478146.0}, {"date": "2019-04-04", "close": 84.2759, "volume": 1379245.0}, {"date": "2019-04-05", "close": 83.9183, "volume": 1897715.0}, {"date": "2019-04-08", "close": 84.5394, "volume": 2049896.0}, {"date": "2019-04-09", "close": 83.4666, "volume": 1625407.0}, {"date": "2019-04-10", "close": 84.0877, "volume": 1385996.0}, {"date": "2019-04-11", "close": 84.0407, "volume": 1093750.0}, {"date": "2019-04-12", "close": 85.3676, "volume": 1721563.0}, {"date": "2019-04-15", "close": 85.8288, "volume": 1433123.0}, {"date": "2019-04-16", "close": 87.8239, "volume": 5352182.0}, {"date": "2019-04-17", "close": 89.8755, "volume": 5281346.0}, {"date": "2019-04-18", "close": 89.9226, "volume": 2354378.0}, {"date": "2019-04-22", "close": 89.2638, "volume": 1708642.0}, {"date": "2019-04-23", "close": 89.0191, "volume": 1913325.0}, {"date": "2019-04-24", "close": 89.1509, "volume": 1510010.0}, {"date": "2019-04-25", "close": 88.4733, "volume": 1550522.0}, {"date": "2019-04-26", "close": 88.9532, "volume": 1212504.0}, {"date": "2019-04-29", "close": 88.925, "volume": 1571136.0}, {"date": "2019-04-30", "close": 88.8497, "volume": 1797606.0}, {"date": "2019-05-01", "close": 87.5322, "volume": 1090621.0}, {"date": "2019-05-02", "close": 88.3603, "volume": 2036628.0}, {"date": "2019-05-03", "close": 89.7532, "volume": 1650305.0}, {"date": "2019-05-06", "close": 88.3321, "volume": 1934421.0}, {"date": "2019-05-07", "close": 88.1251, "volume": 1621708.0}, {"date": "2019-05-08", "close": 88.2003, "volume": 1400178.0}, {"date": "2019-05-09", "close": 88.5015, "volume": 1383474.0}, {"date": "2019-05-10", "close": 87.438, "volume": 1863062.0}, {"date": "2019-05-13", "close": 84.8124, "volume": 2146926.0}, {"date": "2019-05-14", "close": 85.0288, "volume": 2115624.0}, {"date": "2019-05-15", "close": 85.3582, "volume": 1328401.0}, {"date": "2019-05-16", "close": 85.9229, "volume": 1469387.0}, {"date": "2019-05-17", "close": 85.4523, "volume": 1627796.0}, {"date": "2019-05-20", "close": 85.2735, "volume": 1902520.0}, {"date": "2019-05-21", "close": 86.6758, "volume": 2623030.0}, {"date": "2019-05-22", "close": 85.01, "volume": 4812602.0}, {"date": "2019-05-23", "close": 84.09, "volume": 3234068.0}, {"date": "2019-05-24", "close": 84.04, "volume": 2645266.0}, {"date": "2019-05-28", "close": 82.75, "volume": 2725713.0}, {"date": "2019-05-29", "close": 82.23, "volume": 2486910.0}, {"date": "2019-05-30", "close": 82.73, "volume": 2114034.0}, {"date": "2019-05-31", "close": 81.88, "volume": 2605389.0}, {"date": "2019-06-03", "close": 82.96, "volume": 1813807.0}, {"date": "2019-06-04", "close": 85.1, "volume": 1859095.0}, {"date": "2019-06-05", "close": 85.74, "volume": 1223522.0}, {"date": "2019-06-06", "close": 84.46, "volume": 2115965.0}, {"date": "2019-06-07", "close": 84.71, "volume": 1297353.0}, {"date": "2019-06-10", "close": 85.69, "volume": 1279923.0}, {"date": "2019-06-11", "close": 85.48, "volume": 918463.0}, {"date": "2019-06-12", "close": 84.77, "volume": 1192015.0}, {"date": "2019-06-13", "close": 86.83, "volume": 1418172.0}, {"date": "2019-06-14", "close": 87.26, "volume": 1220858.0}, {"date": "2019-06-17", "close": 87.18, "volume": 1318696.0}, {"date": "2019-06-18", "close": 88.3, "volume": 1827860.0}, {"date": "2019-06-19", "close": 88.35, "volume": 1143243.0}, {"date": "2019-06-20", "close": 88.61, "volume": 1712946.0}, {"date": "2019-06-21", "close": 88.37, "volume": 2884396.0}, {"date": "2019-06-24", "close": 87.85, "volume": 1394256.0}, {"date": "2019-06-25", "close": 85.41, "volume": 1588211.0}, {"date": "2019-06-26", "close": 85.7, "volume": 1359970.0}, {"date": "2019-06-27", "close": 86.7, "volume": 1244444.0}, {"date": "2019-06-28", "close": 87.35, "volume": 5908433.0}, {"date": "2019-07-01", "close": 88.33, "volume": 1287292.0}, {"date": "2019-07-02", "close": 86.72, "volume": 1334010.0}, {"date": "2019-07-03", "close": 87.94, "volume": 975325.0}, {"date": "2019-07-05", "close": 87.81, "volume": 961889.0}, {"date": "2019-07-08", "close": 88.36, "volume": 1173152.0}, {"date": "2019-07-09", "close": 86.76, "volume": 1200032.0}, {"date": "2019-07-10", "close": 86.84, "volume": 1085526.0}, {"date": "2019-07-11", "close": 87.87, "volume": 1157385.0}, {"date": "2019-07-12", "close": 88.88, "volume": 1528274.0}, {"date": "2019-07-15", "close": 88.44, "volume": 1176474.0}, {"date": "2019-07-16", "close": 88.31, "volume": 1433013.0}, {"date": "2019-07-17", "close": 86.44, "volume": 1441812.0}, {"date": "2019-07-18", "close": 87.16, "volume": 1748603.0}, {"date": "2019-07-19", "close": 87.34, "volume": 2413341.0}, {"date": "2019-07-22", "close": 86.84, "volume": 1388584.0}, {"date": "2019-07-23", "close": 88.27, "volume": 1820305.0}, {"date": "2019-07-24", "close": 89.33, "volume": 4663961.0}, {"date": "2019-07-25", "close": 89.34, "volume": 2548743.0}, {"date": "2019-07-26", "close": 88.61, "volume": 1572537.0}, {"date": "2019-07-29", "close": 88.33, "volume": 1157855.0}, {"date": "2019-07-30", "close": 88.16, "volume": 917305.0}, {"date": "2019-07-31", "close": 87.39, "volume": 1662875.0}, {"date": "2019-08-01", "close": 83.37, "volume": 2511180.0}, {"date": "2019-08-02", "close": 82.78, "volume": 2022804.0}, {"date": "2019-08-05", "close": 80.46, "volume": 2384169.0}, {"date": "2019-08-06", "close": 81.64, "volume": 1585001.0}, {"date": "2019-08-07", "close": 81.73, "volume": 1705281.0}, {"date": "2019-08-08", "close": 83.65, "volume": 1289734.0}, {"date": "2019-08-09", "close": 82.74, "volume": 1570785.0}, {"date": "2019-08-12", "close": 81.93, "volume": 1409668.0}, {"date": "2019-08-13", "close": 82.78, "volume": 1611799.0}, {"date": "2019-08-14", "close": 79.4, "volume": 1909635.0}, {"date": "2019-08-15", "close": 77.48, "volume": 2462389.0}, {"date": "2019-08-16", "close": 78.78, "volume": 1291091.0}, {"date": "2019-08-19", "close": 79.99, "volume": 1312380.0}, {"date": "2019-08-20", "close": 79.9, "volume": 1390869.0}, {"date": "2019-08-21", "close": 81.01, "volume": 1113176.0}, {"date": "2019-08-22", "close": 81.01, "volume": 1193702.0}, {"date": "2019-08-23", "close": 78.35, "volume": 1475265.0}, {"date": "2019-08-26", "close": 79.69, "volume": 1069155.0}, {"date": "2019-08-27", "close": 79.56, "volume": 1048053.0}, {"date": "2019-08-28", "close": 81.21, "volume": 1140450.0}, {"date": "2019-08-29", "close": 83.3, "volume": 1788325.0}, {"date": "2019-08-30", "close": 81.95, "volume": 1490743.0}, {"date": "2019-09-03", "close": 80.95, "volume": 1420822.0}, {"date": "2019-09-04", "close": 82.11, "volume": 1887908.0}, {"date": "2019-09-05", "close": 86.51, "volume": 1964104.0}, {"date": "2019-09-06", "close": 87.61, "volume": 1665903.0}, {"date": "2019-09-09", "close": 89.63, "volume": 2312472.0}, {"date": "2019-09-10", "close": 89.82, "volume": 1743439.0}, {"date": "2019-09-11", "close": 90.82, "volume": 2179679.0}, {"date": "2019-09-12", "close": 90.35, "volume": 1809939.0}, {"date": "2019-09-13", "close": 90.3, "volume": 1492159.0}, {"date": "2019-09-16", "close": 88.42, "volume": 1110962.0}, {"date": "2019-09-17", "close": 87.92, "volume": 1778185.0}, {"date": "2019-09-18", "close": 87.59, "volume": 1335216.0}, {"date": "2019-09-19", "close": 87.06, "volume": 1371448.0}, {"date": "2019-09-20", "close": 85.67, "volume": 2509777.0}, {"date": "2019-09-23", "close": 87.6, "volume": 1228595.0}, {"date": "2019-09-24", "close": 86.44, "volume": 1882768.0}, {"date": "2019-09-25", "close": 87.02, "volume": 1481055.0}, {"date": "2019-09-26", "close": 88.07, "volume": 1599660.0}, {"date": "2019-09-27", "close": 88.79, "volume": 1657278.0}, {"date": "2019-09-30", "close": 88.99, "volume": 1543751.0}, {"date": "2019-10-01", "close": 89.01, "volume": 2253641.0}, {"date": "2019-10-02", "close": 86.71, "volume": 2829201.0}, {"date": "2019-10-03", "close": 87.17, "volume": 1255846.0}, {"date": "2019-10-04", "close": 88.69, "volume": 2197392.0}, {"date": "2019-10-07", "close": 88.3, "volume": 1167667.0}, {"date": "2019-10-08", "close": 86.97, "volume": 1348783.0}, {"date": "2019-10-09", "close": 88.45, "volume": 958655.0}, {"date": "2019-10-10", "close": 88.62, "volume": 1116803.0}, {"date": "2019-10-11", "close": 90.89, "volume": 1521750.0}, {"date": "2019-10-14", "close": 90.94, "volume": 853123.0}, {"date": "2019-10-15", "close": 91.52, "volume": 1196301.0}, {"date": "2019-10-16", "close": 91.36, "volume": 1127880.0}, {"date": "2019-10-17", "close": 91.54, "volume": 1455185.0}, {"date": "2019-10-18", "close": 92.47, "volume": 1568809.0}, {"date": "2019-10-21", "close": 93.42, "volume": 3056423.0}, {"date": "2019-10-22", "close": 93.16, "volume": 2181552.0}, {"date": "2019-10-23", "close": 91.49, "volume": 1794530.0}, {"date": "2019-10-24", "close": 90.82, "volume": 1860510.0}, {"date": "2019-10-25", "close": 84.15, "volume": 7369821.0}, {"date": "2019-10-28", "close": 83.45, "volume": 3127797.0}, {"date": "2019-10-29", "close": 81.18, "volume": 3046992.0}, {"date": "2019-10-30", "close": 82.33, "volume": 2201192.0}, {"date": "2019-10-31", "close": 82.29, "volume": 2956590.0}, {"date": "2019-11-01", "close": 82.89, "volume": 2147363.0}, {"date": "2019-11-04", "close": 84.8, "volume": 2982705.0}, {"date": "2019-11-05", "close": 86.2, "volume": 3066704.0}, {"date": "2019-11-06", "close": 86.11, "volume": 2360280.0}, {"date": "2019-11-07", "close": 86.41, "volume": 2335594.0}, {"date": "2019-11-08", "close": 87.07, "volume": 1682001.0}, {"date": "2019-11-11", "close": 86.4, "volume": 1726324.0}, {"date": "2019-11-12", "close": 84.72, "volume": 2414463.0}, {"date": "2019-11-13", "close": 85.76, "volume": 2108232.0}, {"date": "2019-11-14", "close": 85.84, "volume": 1696499.0}, {"date": "2019-11-15", "close": 86.88, "volume": 1557587.0}, {"date": "2019-11-18", "close": 87.24, "volume": 2417450.0}, {"date": "2019-11-19", "close": 86.33, "volume": 2003503.0}, {"date": "2019-11-20", "close": 85.5, "volume": 1253467.0}, {"date": "2019-11-21", "close": 84.8, "volume": 1479615.0}, {"date": "2019-11-22", "close": 86.51, "volume": 1390684.0}, {"date": "2019-11-25", "close": 86.55, "volume": 2026549.0}, {"date": "2019-11-26", "close": 87.65, "volume": 3464485.0}, {"date": "2019-11-27", "close": 89.05, "volume": 1516934.0}, {"date": "2019-11-29", "close": 88.54, "volume": 706561.0}, {"date": "2019-12-02", "close": 87.99, "volume": 1663883.0}, {"date": "2019-12-03", "close": 85.99, "volume": 2016414.0}, {"date": "2019-12-04", "close": 88.04, "volume": 1309634.0}, {"date": "2019-12-05", "close": 89.19, "volume": 1080040.0}, {"date": "2019-12-06", "close": 90.42, "volume": 1603619.0}, {"date": "2019-12-09", "close": 90.85, "volume": 1607542.0}, {"date": "2019-12-10", "close": 90.27, "volume": 1956948.0}, {"date": "2019-12-11", "close": 91.66, "volume": 2933478.0}, {"date": "2019-12-12", "close": 93.36, "volume": 2468375.0}, {"date": "2019-12-13", "close": 93.15, "volume": 1758052.0}, {"date": "2019-12-16", "close": 94.04, "volume": 1891835.0}, {"date": "2019-12-17", "close": 95.02, "volume": 2213051.0}, {"date": "2019-12-18", "close": 96.5, "volume": 2170617.0}, {"date": "2019-12-19", "close": 96.9, "volume": 2029409.0}, {"date": "2019-12-20", "close": 97.24, "volume": 4825288.0}, {"date": "2019-12-23", "close": 98.35, "volume": 1831644.0}, {"date": "2019-12-24", "close": 98.9, "volume": 678923.0}, {"date": "2019-12-26", "close": 99.4, "volume": 1179608.0}, {"date": "2019-12-27", "close": 99.96, "volume": 1308556.0}, {"date": "2019-12-30", "close": 99.56, "volume": 1694636.0}, {"date": "2019-12-31", "close": 99.66, "volume": 1694095.0}, {"date": "2020-01-02", "close": 100.23, "volume": 2414982.0}, {"date": "2020-01-03", "close": 99.6, "volume": 1966241.0}, {"date": "2020-01-06", "close": 99.21, "volume": 1967649.0}, {"date": "2020-01-07", "close": 98.72, "volume": 1784744.0}, {"date": "2020-01-08", "close": 97.04, "volume": 2980007.0}, {"date": "2020-01-09", "close": 95.78, "volume": 2581988.0}, {"date": "2020-01-10", "close": 95.06, "volume": 2499767.0}, {"date": "2020-01-13", "close": 95.93, "volume": 1992631.0}, {"date": "2020-01-14", "close": 96.53, "volume": 1704065.0}, {"date": "2020-01-15", "close": 95.71, "volume": 1491107.0}, {"date": "2020-01-16", "close": 95.13, "volume": 3285533.0}, {"date": "2020-01-17", "close": 94.27, "volume": 4608146.0}, {"date": "2020-01-21", "close": 94.63, "volume": 2660956.0}, {"date": "2020-01-22", "close": 94.57, "volume": 2245671.0}, {"date": "2020-01-23", "close": 85.41, "volume": 9031809.0}, {"date": "2020-01-24", "close": 84.53, "volume": 4766474.0}, {"date": "2020-01-27", "close": 82.51, "volume": 4136929.0}, {"date": "2020-01-28", "close": 83.63, "volume": 4187366.0}, {"date": "2020-01-29", "close": 84.06, "volume": 4053987.0}, {"date": "2020-01-30", "close": 84.56, "volume": 4023872.0}, {"date": "2020-01-31", "close": 82.97, "volume": 3498524.0}, {"date": "2020-02-03", "close": 82.91, "volume": 3163472.0}, {"date": "2020-02-04", "close": 83.95, "volume": 3143778.0}, {"date": "2020-02-05", "close": 84.6, "volume": 2324180.0}, {"date": "2020-02-06", "close": 84.08, "volume": 2328388.0}, {"date": "2020-02-07", "close": 82.96, "volume": 1954652.0}, {"date": "2020-02-10", "close": 83.33, "volume": 2011371.0}, {"date": "2020-02-11", "close": 82.96, "volume": 2011606.0}, {"date": "2020-02-12", "close": 83.93, "volume": 2233109.0}, {"date": "2020-02-13", "close": 84.05, "volume": 1672857.0}, {"date": "2020-02-14", "close": 83.66, "volume": 1812174.0}, {"date": "2020-02-18", "close": 82.67, "volume": 3911588.0}, {"date": "2020-02-19", "close": 83.4, "volume": 2323391.0}, {"date": "2020-02-20", "close": 83.99, "volume": 2701331.0}, {"date": "2020-02-21", "close": 83.72, "volume": 2529482.0}, {"date": "2020-02-24", "close": 81.83, "volume": 2964737.0}, {"date": "2020-02-25", "close": 77.24, "volume": 3876243.0}, {"date": "2020-02-26", "close": 76.39, "volume": 3554475.0}, {"date": "2020-02-27", "close": 73.2, "volume": 4158331.0}, {"date": "2020-02-28", "close": 72.0, "volume": 7248432.0}, {"date": "2020-03-02", "close": 74.65, "volume": 5197152.0}, {"date": "2020-03-03", "close": 71.51, "volume": 5683174.0}, {"date": "2020-03-04", "close": 74.31, "volume": 3392461.0}, {"date": "2020-03-05", "close": 71.57, "volume": 3251137.0}, {"date": "2020-03-06", "close": 70.13, "volume": 3432951.0}, {"date": "2020-03-09", "close": 62.39, "volume": 3356698.0}, {"date": "2020-03-10", "close": 65.16, "volume": 3563171.0}, {"date": "2020-03-11", "close": 62.72, "volume": 4547909.0}, {"date": "2020-03-12", "close": 55.35, "volume": 4128774.0}, {"date": "2020-03-13", "close": 59.54, "volume": 3136297.0}, {"date": "2020-03-16", "close": 55.72, "volume": 4363191.0}, {"date": "2020-03-17", "close": 60.68, "volume": 4618119.0}, {"date": "2020-03-18", "close": 57.3, "volume": 4013901.0}, {"date": "2020-03-19", "close": 57.08, "volume": 5305618.0}, {"date": "2020-03-20", "close": 52.78, "volume": 4461931.0}, {"date": "2020-03-23", "close": 45.99, "volume": 4546858.0}, {"date": "2020-03-24", "close": 52.43, "volume": 3026476.0}, {"date": "2020-03-25", "close": 58.05, "volume": 3708995.0}, {"date": "2020-03-26", "close": 61.93, "volume": 3228464.0}, {"date": "2020-03-27", "close": 57.79, "volume": 2568796.0}, {"date": "2020-03-30", "close": 59.75, "volume": 2829696.0}, {"date": "2020-03-31", "close": 54.08, "volume": 3254616.0}, {"date": "2020-04-01", "close": 48.68, "volume": 3775242.0}, {"date": "2020-04-02", "close": 49.12, "volume": 3393016.0}, {"date": "2020-04-03", "close": 48.88, "volume": 3672260.0}, {"date": "2020-04-06", "close": 54.67, "volume": 3562836.0}, {"date": "2020-04-07", "close": 56.34, "volume": 4103623.0}, {"date": "2020-04-08", "close": 57.99, "volume": 3090007.0}, {"date": "2020-04-09", "close": 59.21, "volume": 3280882.0}, {"date": "2020-04-13", "close": 57.5, "volume": 1861006.0}, {"date": "2020-04-14", "close": 59.57, "volume": 2148447.0}, {"date": "2020-04-15", "close": 55.85, "volume": 1715973.0}, {"date": "2020-04-16", "close": 54.85, "volume": 2114218.0}, {"date": "2020-04-17", "close": 57.5, "volume": 3372250.0}, {"date": "2020-04-20", "close": 55.83, "volume": 1700134.0}, {"date": "2020-04-21", "close": 53.34, "volume": 3697890.0}, {"date": "2020-04-22", "close": 54.27, "volume": 1885527.0}, {"date": "2020-04-23", "close": 54.35, "volume": 1656836.0}, {"date": "2020-04-24", "close": 54.57, "volume": 2573854.0}, {"date": "2020-04-27", "close": 57.71, "volume": 2592462.0}, {"date": "2020-04-28", "close": 59.5, "volume": 2726350.0}, {"date": "2020-04-29", "close": 60.28, "volume": 2819675.0}, {"date": "2020-04-30", "close": 58.1, "volume": 4254010.0}, {"date": "2020-05-01", "close": 55.43, "volume": 2242035.0}, {"date": "2020-05-04", "close": 55.72, "volume": 3507789.0}, {"date": "2020-05-05", "close": 55.66, "volume": 2314919.0}, {"date": "2020-05-06", "close": 56.02, "volume": 2938592.0}, {"date": "2020-05-07", "close": 57.28, "volume": 2587095.0}, {"date": "2020-05-08", "close": 58.23, "volume": 2020104.0}, {"date": "2020-05-11", "close": 57.3, "volume": 1742878.0}, {"date": "2020-05-12", "close": 55.79, "volume": 1939735.0}, {"date": "2020-05-13", "close": 52.76, "volume": 3217430.0}, {"date": "2020-05-14", "close": 55.44, "volume": 3805676.0}, {"date": "2020-05-15", "close": 51.96, "volume": 6502469.0}, {"date": "2020-05-18", "close": 56.45, "volume": 3027203.0}, {"date": "2020-05-19", "close": 54.84, "volume": 3632869.0}, {"date": "2020-05-20", "close": 55.98, "volume": 2515820.0}, {"date": "2020-05-21", "close": 56.29, "volume": 3369508.0}, {"date": "2020-05-22", "close": 55.64, "volume": 2076755.0}, {"date": "2020-05-26", "close": 59.82, "volume": 3060101.0}, {"date": "2020-05-27", "close": 62.18, "volume": 2800455.0}, {"date": "2020-05-28", "close": 58.79, "volume": 3062620.0}, {"date": "2020-05-29", "close": 56.1, "volume": 4086793.0}, {"date": "2020-06-01", "close": 58.07, "volume": 2922716.0}, {"date": "2020-06-02", "close": 59.35, "volume": 7396787.0}, {"date": "2020-06-03", "close": 64.0, "volume": 5531932.0}, {"date": "2020-06-04", "close": 64.09, "volume": 3260617.0}, {"date": "2020-06-05", "close": 68.31, "volume": 3576812.0}, {"date": "2020-06-08", "close": 68.07, "volume": 3609781.0}, {"date": "2020-06-09", "close": 64.45, "volume": 2466095.0}, {"date": "2020-06-10", "close": 63.58, "volume": 2876149.0}, {"date": "2020-06-11", "close": 59.8, "volume": 3287551.0}, {"date": "2020-06-12", "close": 61.25, "volume": 3658017.0}, {"date": "2020-06-15", "close": 63.12, "volume": 4267419.0}, {"date": "2020-06-16", "close": 65.97, "volume": 4208595.0}, {"date": "2020-06-17", "close": 63.61, "volume": 3108878.0}, {"date": "2020-06-18", "close": 63.5, "volume": 2287152.0}, {"date": "2020-06-19", "close": 63.29, "volume": 7130968.0}, {"date": "2020-06-22", "close": 62.6, "volume": 2189839.0}, {"date": "2020-06-23", "close": 62.69, "volume": 1955327.0}, {"date": "2020-06-24", "close": 59.03, "volume": 2400844.0}, {"date": "2020-06-25", "close": 59.81, "volume": 2121343.0}, {"date": "2020-06-26", "close": 57.14, "volume": 8854050.0}, {"date": "2020-06-29", "close": 60.36, "volume": 3108619.0}, {"date": "2020-06-30", "close": 60.94, "volume": 2651190.0}, {"date": "2020-07-01", "close": 60.6, "volume": 2279821.0}, {"date": "2020-07-02", "close": 61.58, "volume": 1833156.0}, {"date": "2020-07-06", "close": 62.99, "volume": 1805664.0}, {"date": "2020-07-07", "close": 59.83, "volume": 1979320.0}, {"date": "2020-07-08", "close": 60.68, "volume": 2173371.0}, {"date": "2020-07-09", "close": 58.27, "volume": 2774575.0}, {"date": "2020-07-10", "close": 60.74, "volume": 1776661.0}, {"date": "2020-07-13", "close": 60.05, "volume": 1965947.0}, {"date": "2020-07-14", "close": 60.24, "volume": 1507143.0}, {"date": "2020-07-15", "close": 62.66, "volume": 1978620.0}, {"date": "2020-07-16", "close": 62.32, "volume": 1897770.0}, {"date": "2020-07-17", "close": 59.72, "volume": 1919999.0}, {"date": "2020-07-20", "close": 57.93, "volume": 2361561.0}, {"date": "2020-07-21", "close": 59.67, "volume": 2407381.0}, {"date": "2020-07-22", "close": 59.69, "volume": 1571498.0}, {"date": "2020-07-23", "close": 60.14, "volume": 1608001.0}, {"date": "2020-07-24", "close": 59.9, "volume": 1604962.0}, {"date": "2020-07-27", "close": 60.82, "volume": 1471039.0}, {"date": "2020-07-28", "close": 60.81, "volume": 1263874.0}, {"date": "2020-07-29", "close": 61.91, "volume": 1124639.0}, {"date": "2020-07-30", "close": 60.5, "volume": 1908453.0}, {"date": "2020-07-31", "close": 60.36, "volume": 4157078.0}, {"date": "2020-08-03", "close": 59.81, "volume": 2450825.0}, {"date": "2020-08-04", "close": 59.48, "volume": 2117780.0}, {"date": "2020-08-05", "close": 61.94, "volume": 1863180.0}, {"date": "2020-08-06", "close": 59.98, "volume": 2456939.0}, {"date": "2020-08-07", "close": 61.28, "volume": 1674399.0}, {"date": "2020-08-10", "close": 64.01, "volume": 2048543.0}, {"date": "2020-08-11", "close": 64.46, "volume": 2263167.0}, {"date": "2020-08-12", "close": 63.72, "volume": 1233251.0}, {"date": "2020-08-13", "close": 63.83, "volume": 1031319.0}, {"date": "2020-08-14", "close": 64.24, "volume": 1533969.0}, {"date": "2020-08-17", "close": 63.12, "volume": 1216243.0}, {"date": "2020-08-18", "close": 62.04, "volume": 2311805.0}, {"date": "2020-08-19", "close": 61.4, "volume": 1483953.0}, {"date": "2020-08-20", "close": 61.0, "volume": 1444250.0}, {"date": "2020-08-21", "close": 61.66, "volume": 1547751.0}, {"date": "2020-08-24", "close": 65.98, "volume": 2334435.0}, {"date": "2020-08-25", "close": 64.44, "volume": 1905464.0}, {"date": "2020-08-26", "close": 64.06, "volume": 1822235.0}, {"date": "2020-08-27", "close": 66.62, "volume": 2785173.0}, {"date": "2020-08-28", "close": 67.94, "volume": 3013403.0}, {"date": "2020-08-31", "close": 65.75, "volume": 2527115.0}, {"date": "2020-09-01", "close": 66.56, "volume": 1799480.0}, {"date": "2020-09-02", "close": 68.41, "volume": 2013188.0}, {"date": "2020-09-03", "close": 68.54, "volume": 3054290.0}, {"date": "2020-09-04", "close": 68.22, "volume": 1988545.0}, {"date": "2020-09-08", "close": 68.38, "volume": 2446537.0}, {"date": "2020-09-09", "close": 68.0, "volume": 2503361.0}, {"date": "2020-09-10", "close": 68.39, "volume": 2004350.0}, {"date": "2020-09-11", "close": 70.03, "volume": 2377706.0}, {"date": "2020-09-14", "close": 73.21, "volume": 2422418.0}, {"date": "2020-09-15", "close": 74.79, "volume": 3607199.0}, {"date": "2020-09-16", "close": 76.44, "volume": 2769206.0}, {"date": "2020-09-17", "close": 74.59, "volume": 2672595.0}, {"date": "2020-09-18", "close": 72.13, "volume": 5273734.0}, {"date": "2020-09-21", "close": 68.69, "volume": 2207051.0}, {"date": "2020-09-22", "close": 69.28, "volume": 2028640.0}, {"date": "2020-09-23", "close": 69.07, "volume": 2696395.0}, {"date": "2020-09-24", "close": 69.37, "volume": 2442918.0}, {"date": "2020-09-25", "close": 70.54, "volume": 1736593.0}, {"date": "2020-09-28", "close": 71.19, "volume": 1269426.0}, {"date": "2020-09-29", "close": 69.66, "volume": 1886683.0}, {"date": "2020-09-30", "close": 70.25, "volume": 1979624.0}, {"date": "2020-10-01", "close": 71.58, "volume": 1741987.0}, {"date": "2020-10-02", "close": 72.53, "volume": 1261675.0}, {"date": "2020-10-05", "close": 74.91, "volume": 1651469.0}, {"date": "2020-10-06", "close": 74.66, "volume": 2146480.0}, {"date": "2020-10-07", "close": 76.96, "volume": 1843513.0}, {"date": "2020-10-08", "close": 78.33, "volume": 1349071.0}, {"date": "2020-10-09", "close": 77.61, "volume": 2134744.0}, {"date": "2020-10-12", "close": 77.87, "volume": 1841995.0}, {"date": "2020-10-13", "close": 76.82, "volume": 1554486.0}, {"date": "2020-10-14", "close": 75.74, "volume": 2228363.0}, {"date": "2020-10-15", "close": 77.74, "volume": 2033534.0}, {"date": "2020-10-16", "close": 75.82, "volume": 4039638.0}, {"date": "2020-10-19", "close": 72.54, "volume": 3307837.0}, {"date": "2020-10-20", "close": 72.37, "volume": 3003379.0}, {"date": "2020-10-21", "close": 72.75, "volume": 2440150.0}, {"date": "2020-10-22", "close": 73.96, "volume": 2940386.0}, {"date": "2020-10-23", "close": 74.83, "volume": 1534839.0}, {"date": "2020-10-26", "close": 73.75, "volume": 1891062.0}, {"date": "2020-10-27", "close": 72.38, "volume": 1834787.0}, {"date": "2020-10-28", "close": 68.39, "volume": 2568883.0}, {"date": "2020-10-29", "close": 68.86, "volume": 2050773.0}, {"date": "2020-10-30", "close": 67.2, "volume": 3192899.0}, {"date": "2020-11-02", "close": 68.77, "volume": 1804395.0}, {"date": "2020-11-03", "close": 70.75, "volume": 1239583.0}, {"date": "2020-11-04", "close": 69.58, "volume": 1817936.0}, {"date": "2020-11-05", "close": 71.44, "volume": 1940950.0}, {"date": "2020-11-06", "close": 70.01, "volume": 1597881.0}, {"date": "2020-11-09", "close": 77.81, "volume": 4586482.0}, {"date": "2020-11-10", "close": 77.53, "volume": 3051831.0}, {"date": "2020-11-11", "close": 76.99, "volume": 3267890.0}, {"date": "2020-11-12", "close": 76.16, "volume": 1618278.0}, {"date": "2020-11-13", "close": 79.51, "volume": 2128237.0}, {"date": "2020-11-16", "close": 82.28, "volume": 2457527.0}, {"date": "2020-11-17", "close": 85.11, "volume": 2525147.0}, {"date": "2020-11-18", "close": 85.56, "volume": 3996671.0}, {"date": "2020-11-19", "close": 84.96, "volume": 2185054.0}, {"date": "2020-11-20", "close": 84.87, "volume": 2173219.0}, {"date": "2020-11-23", "close": 86.55, "volume": 1546923.0}, {"date": "2020-11-24", "close": 88.75, "volume": 2913520.0}, {"date": "2020-11-25", "close": 87.57, "volume": 1330639.0}, {"date": "2020-11-27", "close": 85.72, "volume": 1041110.0}, {"date": "2020-11-30", "close": 83.4, "volume": 5198857.0}, {"date": "2020-12-01", "close": 84.81, "volume": 1615717.0}, {"date": "2020-12-02", "close": 85.48, "volume": 1243866.0}, {"date": "2020-12-03", "close": 86.22, "volume": 1632192.0}, {"date": "2020-12-04", "close": 89.15, "volume": 1702532.0}, {"date": "2020-12-07", "close": 88.3, "volume": 1348076.0}, {"date": "2020-12-08", "close": 89.26, "volume": 2164061.0}, {"date": "2020-12-09", "close": 88.13, "volume": 2326898.0}, {"date": "2020-12-10", "close": 86.9, "volume": 1679320.0}, {"date": "2020-12-11", "close": 86.66, "volume": 2088207.0}, {"date": "2020-12-14", "close": 85.75, "volume": 1918922.0}, {"date": "2020-12-15", "close": 87.25, "volume": 2803463.0}, {"date": "2020-12-16", "close": 86.37, "volume": 2200096.0}, {"date": "2020-12-17", "close": 86.55, "volume": 1830693.0}, {"date": "2020-12-18", "close": 84.88, "volume": 5399250.0}, {"date": "2020-12-21", "close": 84.93, "volume": 2266559.0}, {"date": "2020-12-22", "close": 82.88, "volume": 2943084.0}, {"date": "2020-12-23", "close": 84.27, "volume": 1707837.0}, {"date": "2020-12-24", "close": 83.9, "volume": 546852.0}, {"date": "2020-12-28", "close": 85.45, "volume": 1810759.0}, {"date": "2020-12-29", "close": 84.76, "volume": 1184839.0}, {"date": "2020-12-30", "close": 86.15, "volume": 1165928.0}, {"date": "2020-12-31", "close": 85.41, "volume": 1090786.0}, {"date": "2021-01-04", "close": 85.12, "volume": 2119448.0}, {"date": "2021-01-05", "close": 85.33, "volume": 1503054.0}, {"date": "2021-01-06", "close": 87.48, "volume": 2445677.0}, {"date": "2021-01-07", "close": 88.28, "volume": 2063892.0}, {"date": "2021-01-08", "close": 87.85, "volume": 1829784.0}, {"date": "2021-01-11", "close": 87.08, "volume": 1696010.0}, {"date": "2021-01-12", "close": 87.55, "volume": 1356038.0}, {"date": "2021-01-13", "close": 85.57, "volume": 2455000.0}, {"date": "2021-01-14", "close": 85.39, "volume": 1667583.0}, {"date": "2021-01-15", "close": 83.91, "volume": 2869281.0}, {"date": "2021-01-19", "close": 81.95, "volume": 2517724.0}, {"date": "2021-01-20", "close": 82.33, "volume": 2525308.0}, {"date": "2021-01-21", "close": 84.17, "volume": 3459160.0}, {"date": "2021-01-22", "close": 83.86, "volume": 2678838.0}, {"date": "2021-01-25", "close": 84.81, "volume": 3326070.0}, {"date": "2021-01-26", "close": 85.13, "volume": 3199493.0}, {"date": "2021-01-27", "close": 79.15, "volume": 6890790.0}, {"date": "2021-01-28", "close": 79.37, "volume": 4044903.0}, {"date": "2021-01-29", "close": 76.87, "volume": 4454079.0}, {"date": "2021-02-01", "close": 78.62, "volume": 2050724.0}, {"date": "2021-02-02", "close": 80.27, "volume": 2234440.0}, {"date": "2021-02-03", "close": 79.05, "volume": 1550965.0}, {"date": "2021-02-04", "close": 81.36, "volume": 1489310.0}, {"date": "2021-02-05", "close": 81.86, "volume": 1187789.0}, {"date": "2021-02-08", "close": 81.7, "volume": 1290396.0}, {"date": "2021-02-09", "close": 81.05, "volume": 1706290.0}, {"date": "2021-02-10", "close": 80.93, "volume": 1236395.0}, {"date": "2021-02-11", "close": 80.49, "volume": 1397741.0}, {"date": "2021-02-12", "close": 79.51, "volume": 1580088.0}, {"date": "2021-02-16", "close": 80.88, "volume": 1745141.0}, {"date": "2021-02-17", "close": 79.52, "volume": 1386625.0}, {"date": "2021-02-18", "close": 79.59, "volume": 1200005.0}, {"date": "2021-02-19", "close": 80.4, "volume": 1645520.0}, {"date": "2021-02-22", "close": 80.81, "volume": 1501867.0}, {"date": "2021-02-23", "close": 79.72, "volume": 1838614.0}, {"date": "2021-02-24", "close": 81.96, "volume": 1667357.0}, {"date": "2021-02-25", "close": 80.07, "volume": 1261044.0}, {"date": "2021-02-26", "close": 79.13, "volume": 2092010.0}, {"date": "2021-03-01", "close": 81.17, "volume": 2804784.0}, {"date": "2021-03-02", "close": 82.19, "volume": 2088548.0}, {"date": "2021-03-03", "close": 81.2, "volume": 2210311.0}, {"date": "2021-03-04", "close": 77.7, "volume": 3448900.0}, {"date": "2021-03-05", "close": 78.77, "volume": 2596046.0}, {"date": "2021-03-08", "close": 81.5, "volume": 3538037.0}, {"date": "2021-03-09", "close": 79.5, "volume": 2518599.0}, {"date": "2021-03-10", "close": 79.67, "volume": 3076821.0}, {"date": "2021-03-11", "close": 79.5, "volume": 3403689.0}, {"date": "2021-03-12", "close": 79.09, "volume": 2934640.0}, {"date": "2021-03-15", "close": 79.77, "volume": 3250664.0}, {"date": "2021-03-16", "close": 75.92, "volume": 4304435.0}, {"date": "2021-03-17", "close": 78.35, "volume": 3720719.0}, {"date": "2021-03-18", "close": 79.3, "volume": 3409585.0}, {"date": "2021-03-19", "close": 79.63, "volume": 9526813.0}, {"date": "2021-03-22", "close": 79.82, "volume": 2463415.0}, {"date": "2021-03-23", "close": 76.46, "volume": 2537398.0}, {"date": "2021-03-24", "close": 76.66, "volume": 2126259.0}, {"date": "2021-03-25", "close": 78.11, "volume": 2010242.0}, {"date": "2021-03-26", "close": 80.21, "volume": 2668112.0}, {"date": "2021-03-29", "close": 78.78, "volume": 2150112.0}, {"date": "2021-03-30", "close": 80.13, "volume": 1568644.0}, {"date": "2021-03-31", "close": 79.92, "volume": 1904330.0}, {"date": "2021-04-01", "close": 79.49, "volume": 2082630.0}, {"date": "2021-04-05", "close": 83.11, "volume": 3460686.0}, {"date": "2021-04-06", "close": 83.68, "volume": 2497365.0}, {"date": "2021-04-07", "close": 83.98, "volume": 1496032.0}, {"date": "2021-04-08", "close": 83.11, "volume": 2540834.0}, {"date": "2021-04-09", "close": 84.94, "volume": 2820043.0}, {"date": "2021-04-12", "close": 85.4, "volume": 2150917.0}, {"date": "2021-04-13", "close": 83.84, "volume": 1835779.0}, {"date": "2021-04-14", "close": 83.98, "volume": 1794693.0}, {"date": "2021-04-15", "close": 84.01, "volume": 1917799.0}, {"date": "2021-04-16", "close": 84.74, "volume": 1855449.0}, {"date": "2021-04-19", "close": 83.98, "volume": 1968387.0}, {"date": "2021-04-20", "close": 84.55, "volume": 2722415.0}, {"date": "2021-04-21", "close": 87.0, "volume": 2815300.0}, {"date": "2021-04-22", "close": 86.39, "volume": 2852051.0}, {"date": "2021-04-23", "close": 88.38, "volume": 2613093.0}, {"date": "2021-04-26", "close": 87.8, "volume": 2883999.0}, {"date": "2021-04-27", "close": 89.14, "volume": 2090770.0}, {"date": "2021-04-28", "close": 89.32, "volume": 1807033.0}, {"date": "2021-04-29", "close": 88.79, "volume": 2020710.0}, {"date": "2021-04-30", "close": 87.66, "volume": 4352063.0}, {"date": "2021-05-03", "close": 89.83, "volume": 2071442.0}, {"date": "2021-05-04", "close": 90.05, "volume": 2532413.0}, {"date": "2021-05-05", "close": 88.52, "volume": 1666340.0}, {"date": "2021-05-06", "close": 89.27, "volume": 1907818.0}, {"date": "2021-05-07", "close": 89.88, "volume": 1645894.0}, {"date": "2021-05-10", "close": 86.94, "volume": 2924458.0}, {"date": "2021-05-11", "close": 85.3, "volume": 3245710.0}, {"date": "2021-05-12", "close": 83.64, "volume": 2421578.0}, {"date": "2021-05-13", "close": 84.03, "volume": 1643692.0}, {"date": "2021-05-14", "close": 85.44, "volume": 3528016.0}, {"date": "2021-05-17", "close": 86.65, "volume": 2051199.0}, {"date": "2021-05-18", "close": 86.5, "volume": 2319373.0}, {"date": "2021-05-19", "close": 84.7, "volume": 2638749.0}, {"date": "2021-05-20", "close": 84.82, "volume": 3672413.0}, {"date": "2021-05-21", "close": 77.24, "volume": 11165440.0}, {"date": "2021-05-24", "close": 76.61, "volume": 6815153.0}, {"date": "2021-05-25", "close": 78.17, "volume": 3483393.0}, {"date": "2021-05-26", "close": 79.22, "volume": 2749221.0}, {"date": "2021-05-27", "close": 79.6, "volume": 2549527.0}, {"date": "2021-05-28", "close": 79.72, "volume": 1689490.0}, {"date": "2021-06-01", "close": 79.86, "volume": 1853243.0}, {"date": "2021-06-02", "close": 79.2, "volume": 2186563.0}, {"date": "2021-06-03", "close": 79.28, "volume": 1781309.0}, {"date": "2021-06-04", "close": 79.03, "volume": 1575038.0}, {"date": "2021-06-07", "close": 79.27, "volume": 1500897.0}, {"date": "2021-06-08", "close": 79.77, "volume": 1637368.0}, {"date": "2021-06-09", "close": 78.46, "volume": 1680138.0}, {"date": "2021-06-10", "close": 78.55, "volume": 3224123.0}, {"date": "2021-06-11", "close": 82.13, "volume": 3350968.0}, {"date": "2021-06-14", "close": 81.36, "volume": 2742556.0}, {"date": "2021-06-15", "close": 81.97, "volume": 1584909.0}, {"date": "2021-06-16", "close": 81.47, "volume": 2098733.0}, {"date": "2021-06-17", "close": 80.65, "volume": 2884956.0}, {"date": "2021-06-18", "close": 79.67, "volume": 3241829.0}, {"date": "2021-06-21", "close": 80.6, "volume": 1443529.0}, {"date": "2021-06-22", "close": 81.21, "volume": 1541716.0}, {"date": "2021-06-23", "close": 81.88, "volume": 1713366.0}, {"date": "2021-06-24", "close": 81.37, "volume": 1821634.0}, {"date": "2021-06-25", "close": 82.88, "volume": 6731490.0}, {"date": "2021-06-28", "close": 80.17, "volume": 1824526.0}, {"date": "2021-06-29", "close": 81.05, "volume": 1629697.0}, {"date": "2021-06-30", "close": 82.04, "volume": 1650332.0}, {"date": "2021-07-01", "close": 83.29, "volume": 1978893.0}, {"date": "2021-07-02", "close": 84.44, "volume": 3346911.0}, {"date": "2021-07-06", "close": 82.36, "volume": 1921605.0}, {"date": "2021-07-07", "close": 82.01, "volume": 1073479.0}, {"date": "2021-07-08", "close": 80.86, "volume": 1774534.0}, {"date": "2021-07-09", "close": 83.07, "volume": 2007382.0}, {"date": "2021-07-12", "close": 82.79, "volume": 1661770.0}, {"date": "2021-07-13", "close": 81.77, "volume": 1225357.0}, {"date": "2021-07-14", "close": 80.3, "volume": 1697810.0}, {"date": "2021-07-15", "close": 79.76, "volume": 1994551.0}, {"date": "2021-07-16", "close": 77.42, "volume": 2502039.0}, {"date": "2021-07-19", "close": 75.46, "volume": 3018122.0}, {"date": "2021-07-20", "close": 78.17, "volume": 2391318.0}, {"date": "2021-07-21", "close": 79.93, "volume": 2470110.0}, {"date": "2021-07-22", "close": 80.39, "volume": 2082435.0}, {"date": "2021-07-23", "close": 83.08, "volume": 2815850.0}, {"date": "2021-07-26", "close": 83.25, "volume": 1826867.0}, {"date": "2021-07-27", "close": 83.36, "volume": 1895878.0}, {"date": "2021-07-28", "close": 82.8, "volume": 2203849.0}, {"date": "2021-07-29", "close": 84.55, "volume": 2319237.0}, {"date": "2021-07-30", "close": 80.2, "volume": 7096810.0}, {"date": "2021-08-02", "close": 81.83, "volume": 3640764.0}, {"date": "2021-08-03", "close": 81.57, "volume": 1924401.0}, {"date": "2021-08-04", "close": 79.27, "volume": 2583328.0}, {"date": "2021-08-05", "close": 80.56, "volume": 2125923.0}, {"date": "2021-08-06", "close": 80.62, "volume": 1358559.0}, {"date": "2021-08-09", "close": 79.68, "volume": 1061706.0}, {"date": "2021-08-10", "close": 80.75, "volume": 1527588.0}, {"date": "2021-08-11", "close": 81.33, "volume": 2314058.0}, {"date": "2021-08-12", "close": 80.51, "volume": 1304924.0}, {"date": "2021-08-13", "close": 80.81, "volume": 1674387.0}, {"date": "2021-08-16", "close": 79.74, "volume": 1374602.0}, {"date": "2021-08-17", "close": 77.05, "volume": 2366713.0}, {"date": "2021-08-18", "close": 76.15, "volume": 1522927.0}, {"date": "2021-08-19", "close": 75.93, "volume": 2027325.0}, {"date": "2021-08-20", "close": 76.43, "volume": 1266918.0}, {"date": "2021-08-23", "close": 76.81, "volume": 1570013.0}, {"date": "2021-08-24", "close": 76.98, "volume": 1905008.0}, {"date": "2021-08-25", "close": 77.06, "volume": 1293279.0}, {"date": "2021-08-26", "close": 76.5, "volume": 2078653.0}, {"date": "2021-08-27", "close": 76.63, "volume": 1489946.0}, {"date": "2021-08-30", "close": 76.98, "volume": 1237834.0}, {"date": "2021-08-31", "close": 76.47, "volume": 1901087.0}, {"date": "2021-09-01", "close": 76.3, "volume": 2646275.0}, {"date": "2021-09-02", "close": 75.83, "volume": 2433773.0}, {"date": "2021-09-03", "close": 76.23, "volume": 2492379.0}, {"date": "2021-09-07", "close": 71.86, "volume": 5226437.0}, {"date": "2021-09-08", "close": 71.21, "volume": 2761445.0}, {"date": "2021-09-09", "close": 72.15, "volume": 2407160.0}, {"date": "2021-09-10", "close": 70.95, "volume": 2628122.0}, {"date": "2021-09-13", "close": 71.76, "volume": 2247371.0}, {"date": "2021-09-14", "close": 70.47, "volume": 2448176.0}, {"date": "2021-09-15", "close": 69.28, "volume": 2952021.0}, {"date": "2021-09-16", "close": 69.15, "volume": 2460157.0}, {"date": "2021-09-17", "close": 69.55, "volume": 4244040.0}, {"date": "2021-09-20", "close": 67.75, "volume": 3804317.0}, {"date": "2021-09-21", "close": 66.25, "volume": 5172176.0}, {"date": "2021-09-22", "close": 66.05, "volume": 3674176.0}, {"date": "2021-09-23", "close": 67.36, "volume": 2291522.0}, {"date": "2021-09-24", "close": 67.96, "volume": 2785971.0}, {"date": "2021-09-27", "close": 68.17, "volume": 2713491.0}, {"date": "2021-09-28", "close": 67.99, "volume": 2501661.0}, {"date": "2021-09-29", "close": 68.54, "volume": 4308995.0}, {"date": "2021-09-30", "close": 66.99, "volume": 5222119.0}, {"date": "2021-10-01", "close": 68.2, "volume": 3016166.0}, {"date": "2021-10-04", "close": 68.78, "volume": 3711059.0}, {"date": "2021-10-05", "close": 67.46, "volume": 3708686.0}, {"date": "2021-10-06", "close": 66.98, "volume": 3101143.0}, {"date": "2021-10-07", "close": 68.4, "volume": 3510187.0}, {"date": "2021-10-08", "close": 68.0, "volume": 2841654.0}, {"date": "2021-10-11", "close": 69.37, "volume": 4324228.0}, {"date": "2021-10-12", "close": 72.3, "volume": 6053830.0}, {"date": "2021-10-13", "close": 72.3, "volume": 4334976.0}, {"date": "2021-10-14", "close": 73.55, "volume": 2710699.0}, {"date": "2021-10-15", "close": 73.55, "volume": 2752837.0}, {"date": "2021-10-18", "close": 72.93, "volume": 2314006.0}, {"date": "2021-10-19", "close": 73.51, "volume": 2013299.0}, {"date": "2021-10-20", "close": 73.93, "volume": 1696662.0}, {"date": "2021-10-21", "close": 74.07, "volume": 2680929.0}, {"date": "2021-10-22", "close": 70.74, "volume": 6454259.0}, {"date": "2021-10-25", "close": 70.73, "volume": 4049098.0}, {"date": "2021-10-26", "close": 72.27, "volume": 2980627.0}, {"date": "2021-10-27", "close": 70.83, "volume": 3309963.0}, {"date": "2021-10-28", "close": 72.77, "volume": 2606957.0}, {"date": "2021-10-29", "close": 72.88, "volume": 4409229.0}, {"date": "2021-11-01", "close": 73.13, "volume": 1801173.0}, {"date": "2021-11-02", "close": 72.07, "volume": 1701716.0}, {"date": "2021-11-03", "close": 74.39, "volume": 2208706.0}, {"date": "2021-11-04", "close": 73.37, "volume": 2535601.0}, {"date": "2021-11-05", "close": 74.04, "volume": 1932437.0}, {"date": "2021-11-08", "close": 74.78, "volume": 1779284.0}, {"date": "2021-11-09", "close": 75.18, "volume": 1433302.0}, {"date": "2021-11-10", "close": 75.53, "volume": 2083615.0}, {"date": "2021-11-11", "close": 75.73, "volume": 1431381.0}, {"date": "2021-11-12", "close": 76.7, "volume": 1576175.0}, {"date": "2021-11-15", "close": 77.26, "volume": 2619133.0}, {"date": "2021-11-16", "close": 78.01, "volume": 1852463.0}, {"date": "2021-11-17", "close": 76.51, "volume": 1953773.0}, {"date": "2021-11-18", "close": 76.38, "volume": 2882345.0}, {"date": "2021-11-19", "close": 75.99, "volume": 2812673.0}, {"date": "2021-11-22", "close": 76.25, "volume": 2352356.0}, {"date": "2021-11-23", "close": 76.26, "volume": 1266713.0}, {"date": "2021-11-24", "close": 75.6, "volume": 2351154.0}, {"date": "2021-11-26", "close": 73.98, "volume": 1906786.0}, {"date": "2021-11-29", "close": 73.73, "volume": 2371496.0}, {"date": "2021-11-30", "close": 71.73, "volume": 4357539.0}, {"date": "2021-12-01", "close": 70.83, "volume": 3820412.0}, {"date": "2021-12-02", "close": 74.07, "volume": 3137458.0}, {"date": "2021-12-03", "close": 74.51, "volume": 2356431.0}, {"date": "2021-12-06", "close": 75.54, "volume": 3469078.0}, {"date": "2021-12-07", "close": 76.86, "volume": 2591096.0}, {"date": "2021-12-08", "close": 77.12, "volume": 2585605.0}, {"date": "2021-12-09", "close": 76.03, "volume": 1590973.0}, {"date": "2021-12-10", "close": 75.98, "volume": 2248061.0}, {"date": "2021-12-13", "close": 74.79, "volume": 1923031.0}, {"date": "2021-12-14", "close": 73.57, "volume": 3018383.0}, {"date": "2021-12-15", "close": 73.8, "volume": 3439094.0}, {"date": "2021-12-16", "close": 72.38, "volume": 3447561.0}, {"date": "2021-12-17", "close": 70.98, "volume": 6636556.0}, {"date": "2021-12-20", "close": 68.09, "volume": 4966053.0}, {"date": "2021-12-21", "close": 69.92, "volume": 3005394.0}, {"date": "2021-12-22", "close": 69.47, "volume": 1714222.0}, {"date": "2021-12-23", "close": 69.45, "volume": 1944299.0}, {"date": "2021-12-27", "close": 71.08, "volume": 1588733.0}, {"date": "2021-12-28", "close": 71.7, "volume": 1178029.0}, {"date": "2021-12-29", "close": 72.39, "volume": 1457837.0}, {"date": "2021-12-30", "close": 73.19, "volume": 1107353.0}, {"date": "2021-12-31", "close": 73.22, "volume": 1115779.0}, {"date": "2022-01-03", "close": 73.71, "volume": 1910931.0}, {"date": "2022-01-04", "close": 75.76, "volume": 1642766.0}, {"date": "2022-01-05", "close": 74.19, "volume": 1856519.0}, {"date": "2022-01-06", "close": 71.86, "volume": 2800064.0}, {"date": "2022-01-07", "close": 72.49, "volume": 2962775.0}, {"date": "2022-01-10", "close": 71.04, "volume": 2729219.0}, {"date": "2022-01-11", "close": 71.85, "volume": 2045772.0}, {"date": "2022-01-12", "close": 71.81, "volume": 1536065.0}, {"date": "2022-01-13", "close": 72.24, "volume": 1525465.0}, {"date": "2022-01-14", "close": 72.25, "volume": 1825873.0}, {"date": "2022-01-18", "close": 71.11, "volume": 2493993.0}, {"date": "2022-01-19", "close": 70.41, "volume": 2438442.0}, {"date": "2022-01-20", "close": 66.63, "volume": 6370031.0}, {"date": "2022-01-21", "close": 68.0, "volume": 5209337.0}, {"date": "2022-01-24", "close": 68.0, "volume": 6291737.0}, {"date": "2022-01-25", "close": 66.51, "volume": 6260863.0}, {"date": "2022-01-26", "close": 66.5, "volume": 3690196.0}, {"date": "2022-01-27", "close": 67.35, "volume": 4739302.0}, {"date": "2022-01-28", "close": 62.96, "volume": 8682089.0}, {"date": "2022-01-31", "close": 65.21, "volume": 5066169.0}, {"date": "2022-02-01", "close": 65.97, "volume": 4125089.0}, {"date": "2022-02-02", "close": 65.34, "volume": 4370430.0}, {"date": "2022-02-03", "close": 63.66, "volume": 3118133.0}, {"date": "2022-02-04", "close": 63.12, "volume": 3340330.0}, {"date": "2022-02-07", "close": 62.81, "volume": 3107266.0}, {"date": "2022-02-08", "close": 62.99, "volume": 2864821.0}, {"date": "2022-02-09", "close": 64.37, "volume": 3098839.0}, {"date": "2022-02-10", "close": 62.58, "volume": 3998557.0}, {"date": "2022-02-11", "close": 60.74, "volume": 3481839.0}, {"date": "2022-02-14", "close": 59.89, "volume": 3601738.0}, {"date": "2022-02-15", "close": 61.57, "volume": 3320149.0}, {"date": "2022-02-16", "close": 60.95, "volume": 2606160.0}, {"date": "2022-02-17", "close": 59.15, "volume": 2430341.0}, {"date": "2022-02-18", "close": 59.17, "volume": 2913404.0}, {"date": "2022-02-22", "close": 58.16, "volume": 2831778.0}, {"date": "2022-02-23", "close": 57.12, "volume": 2521221.0}, {"date": "2022-02-24", "close": 57.64, "volume": 3446856.0}, {"date": "2022-02-25", "close": 58.64, "volume": 2830148.0}, {"date": "2022-02-28", "close": 58.02, "volume": 3822989.0}, {"date": "2022-03-01", "close": 55.51, "volume": 3999541.0}, {"date": "2022-03-02", "close": 57.18, "volume": 2842360.0}, {"date": "2022-03-03", "close": 56.19, "volume": 2777989.0}, {"date": "2022-03-04", "close": 54.93, "volume": 4016331.0}, {"date": "2022-03-07", "close": 51.78, "volume": 5211114.0}, {"date": "2022-03-08", "close": 51.95, "volume": 5024160.0}, {"date": "2022-03-09", "close": 53.49, "volume": 4174474.0}, {"date": "2022-03-10", "close": 53.42, "volume": 2721070.0}, {"date": "2022-03-11", "close": 53.5, "volume": 4160456.0}, {"date": "2022-03-14", "close": 53.91, "volume": 4380516.0}, {"date": "2022-03-15", "close": 55.03, "volume": 3458362.0}, {"date": "2022-03-16", "close": 56.65, "volume": 4384164.0}, {"date": "2022-03-17", "close": 57.23, "volume": 3951123.0}, {"date": "2022-03-18", "close": 57.49, "volume": 6411107.0}, {"date": "2022-03-21", "close": 56.46, "volume": 4193397.0}, {"date": "2022-03-22", "close": 56.71, "volume": 3852621.0}, {"date": "2022-03-23", "close": 55.64, "volume": 3012299.0}, {"date": "2022-03-24", "close": 56.24, "volume": 1671578.0}, {"date": "2022-03-25", "close": 57.37, "volume": 2429502.0}, {"date": "2022-03-28", "close": 57.44, "volume": 2051322.0}, {"date": "2022-03-29", "close": 59.62, "volume": 2395560.0}, {"date": "2022-03-30", "close": 58.41, "volume": 2221453.0}, {"date": "2022-03-31", "close": 56.86, "volume": 2806427.0}, {"date": "2022-04-01", "close": 56.54, "volume": 2480296.0}, {"date": "2022-04-04", "close": 56.93, "volume": 2135740.0}, {"date": "2022-04-05", "close": 55.74, "volume": 3095500.0}, {"date": "2022-04-06", "close": 55.75, "volume": 2652859.0}, {"date": "2022-04-07", "close": 56.11, "volume": 2790790.0}, {"date": "2022-04-08", "close": 56.63, "volume": 3421176.0}, {"date": "2022-04-11", "close": 55.3, "volume": 2645813.0}, {"date": "2022-04-12", "close": 55.41, "volume": 1955914.0}, {"date": "2022-04-13", "close": 55.94, "volume": 1976713.0}, {"date": "2022-04-14", "close": 56.2, "volume": 1767306.0}, {"date": "2022-04-18", "close": 55.7, "volume": 2144727.0}, {"date": "2022-04-19", "close": 57.37, "volume": 2545303.0}, {"date": "2022-04-20", "close": 57.68, "volume": 1732644.0}, {"date": "2022-04-21", "close": 56.49, "volume": 1981052.0}, {"date": "2022-04-22", "close": 54.58, "volume": 2991581.0}, {"date": "2022-04-25", "close": 54.31, "volume": 3538592.0}, {"date": "2022-04-26", "close": 52.42, "volume": 3159770.0}, {"date": "2022-04-27", "close": 52.48, "volume": 2309969.0}, {"date": "2022-04-28", "close": 53.23, "volume": 2375652.0}, {"date": "2022-04-29", "close": 52.0, "volume": 6882591.0}, {"date": "2022-05-02", "close": 52.19, "volume": 3246713.0}, {"date": "2022-05-03", "close": 51.95, "volume": 3655853.0}, {"date": "2022-05-04", "close": 52.05, "volume": 5119246.0}, {"date": "2022-05-05", "close": 49.09, "volume": 3514555.0}, {"date": "2022-05-06", "close": 47.61, "volume": 3646503.0}, {"date": "2022-05-09", "close": 47.51, "volume": 4130889.0}, {"date": "2022-05-10", "close": 46.45, "volume": 3406527.0}, {"date": "2022-05-11", "close": 45.38, "volume": 3157856.0}, {"date": "2022-05-12", "close": 47.25, "volume": 3853018.0}, {"date": "2022-05-13", "close": 47.59, "volume": 2857888.0}, {"date": "2022-05-16", "close": 46.97, "volume": 3093998.0}, {"date": "2022-05-17", "close": 48.23, "volume": 3430690.0}, {"date": "2022-05-18", "close": 45.97, "volume": 4384161.0}, {"date": "2022-05-19", "close": 44.61, "volume": 6020151.0}, {"date": "2022-05-20", "close": 47.32, "volume": 8950519.0}, {"date": "2022-05-23", "close": 46.47, "volume": 5472724.0}, {"date": "2022-05-24", "close": 45.49, "volume": 3983490.0}, {"date": "2022-05-25", "close": 47.12, "volume": 3406015.0}, {"date": "2022-05-26", "close": 48.87, "volume": 3094541.0}, {"date": "2022-05-27", "close": 50.18, "volume": 3275241.0}, {"date": "2022-05-31", "close": 50.46, "volume": 4106606.0}, {"date": "2022-06-01", "close": 49.83, "volume": 3129975.0}, {"date": "2022-06-02", "close": 51.34, "volume": 2584240.0}, {"date": "2022-06-03", "close": 50.08, "volume": 1802507.0}, {"date": "2022-06-06", "close": 49.97, "volume": 2923356.0}, {"date": "2022-06-07", "close": 49.99, "volume": 3711161.0}, {"date": "2022-06-08", "close": 49.81, "volume": 1803982.0}, {"date": "2022-06-09", "close": 48.43, "volume": 2244029.0}, {"date": "2022-06-10", "close": 47.3, "volume": 2813051.0}, {"date": "2022-06-13", "close": 45.78, "volume": 3684122.0}, {"date": "2022-06-14", "close": 45.42, "volume": 2546957.0}, {"date": "2022-06-15", "close": 46.7, "volume": 2331113.0}, {"date": "2022-06-16", "close": 44.5, "volume": 3449414.0}, {"date": "2022-06-17", "close": 45.7, "volume": 6222548.0}, {"date": "2022-06-21", "close": 46.38, "volume": 3548294.0}, {"date": "2022-06-22", "close": 45.74, "volume": 3124968.0}, {"date": "2022-06-23", "close": 46.74, "volume": 2178562.0}, {"date": "2022-06-24", "close": 48.01, "volume": 7625471.0}, {"date": "2022-06-27", "close": 47.53, "volume": 2892803.0}, {"date": "2022-06-28", "close": 46.06, "volume": 2620481.0}, {"date": "2022-06-29", "close": 45.14, "volume": 3207600.0}, {"date": "2022-06-30", "close": 44.17, "volume": 5015343.0}, {"date": "2022-07-01", "close": 44.13, "volume": 3872796.0}, {"date": "2022-07-05", "close": 44.79, "volume": 3428558.0}, {"date": "2022-07-06", "close": 44.7, "volume": 3270768.0}, {"date": "2022-07-07", "close": 45.83, "volume": 2591960.0}, {"date": "2022-07-08", "close": 45.83, "volume": 2182993.0}, {"date": "2022-07-11", "close": 44.72, "volume": 2108228.0}, {"date": "2022-07-12", "close": 45.24, "volume": 2184853.0}, {"date": "2022-07-13", "close": 45.5, "volume": 2374468.0}, {"date": "2022-07-14", "close": 44.92, "volume": 2461341.0}, {"date": "2022-07-15", "close": 45.45, "volume": 2058782.0}, {"date": "2022-07-18", "close": 45.56, "volume": 2958752.0}, {"date": "2022-07-19", "close": 47.77, "volume": 4047137.0}, {"date": "2022-07-20", "close": 47.97, "volume": 3763150.0}, {"date": "2022-07-21", "close": 47.3, "volume": 6100403.0}, {"date": "2022-07-22", "close": 47.46, "volume": 3363130.0}, {"date": "2022-07-25", "close": 47.48, "volume": 2922619.0}, {"date": "2022-07-26", "close": 45.32, "volume": 3413415.0}, {"date": "2022-07-27", "close": 46.86, "volume": 2993061.0}, {"date": "2022-07-28", "close": 48.57, "volume": 4331289.0}, {"date": "2022-07-29", "close": 44.68, "volume": 12402900.0}, {"date": "2022-08-01", "close": 45.5, "volume": 3530764.0}, {"date": "2022-08-02", "close": 44.33, "volume": 2232944.0}, {"date": "2022-08-03", "close": 44.78, "volume": 2958181.0}, {"date": "2022-08-04", "close": 45.15, "volume": 2085094.0}, {"date": "2022-08-05", "close": 45.67, "volume": 2021926.0}, {"date": "2022-08-08", "close": 45.58, "volume": 2470902.0}, {"date": "2022-08-09", "close": 45.33, "volume": 2667206.0}, {"date": "2022-08-10", "close": 46.15, "volume": 2160690.0}, {"date": "2022-08-11", "close": 47.17, "volume": 2747912.0}, {"date": "2022-08-12", "close": 47.12, "volume": 1685829.0}, {"date": "2022-08-15", "close": 46.93, "volume": 1812429.0}, {"date": "2022-08-16", "close": 47.92, "volume": 2242415.0}, {"date": "2022-08-17", "close": 47.13, "volume": 1735568.0}, {"date": "2022-08-18", "close": 46.63, "volume": 1400982.0}, {"date": "2022-08-19", "close": 45.55, "volume": 1771510.0}, {"date": "2022-08-22", "close": 43.14, "volume": 3549667.0}, {"date": "2022-08-23", "close": 43.41, "volume": 1897081.0}, {"date": "2022-08-24", "close": 43.42, "volume": 1956069.0}, {"date": "2022-08-25", "close": 44.05, "volume": 2159983.0}, {"date": "2022-08-26", "close": 41.16, "volume": 3616002.0}, {"date": "2022-08-29", "close": 41.43, "volume": 2485463.0}, {"date": "2022-08-30", "close": 41.92, "volume": 3287174.0}, {"date": "2022-08-31", "close": 41.45, "volume": 4275090.0}, {"date": "2022-09-01", "close": 41.41, "volume": 2279351.0}, {"date": "2022-09-02", "close": 40.75, "volume": 1983584.0}, {"date": "2022-09-06", "close": 40.25, "volume": 2888806.0}, {"date": "2022-09-07", "close": 42.38, "volume": 3361883.0}, {"date": "2022-09-08", "close": 42.74, "volume": 2141182.0}, {"date": "2022-09-09", "close": 43.36, "volume": 2677132.0}, {"date": "2022-09-12", "close": 44.05, "volume": 2881957.0}, {"date": "2022-09-13", "close": 41.77, "volume": 3307337.0}, {"date": "2022-09-14", "close": 41.09, "volume": 3121912.0}, {"date": "2022-09-15", "close": 40.58, "volume": 2966216.0}, {"date": "2022-09-16", "close": 39.8, "volume": 7772584.0}, {"date": "2022-09-19", "close": 40.51, "volume": 3659608.0}, {"date": "2022-09-20", "close": 38.39, "volume": 5268696.0}, {"date": "2022-09-21", "close": 37.16, "volume": 3994490.0}, {"date": "2022-09-22", "close": 36.43, "volume": 4623323.0}, {"date": "2022-09-23", "close": 35.78, "volume": 3481817.0}, {"date": "2022-09-26", "close": 35.02, "volume": 4513366.0}, {"date": "2022-09-27", "close": 35.07, "volume": 3445359.0}, {"date": "2022-09-28", "close": 32.66, "volume": 10266780.0}, {"date": "2022-09-29", "close": 30.75, "volume": 8800880.0}, {"date": "2022-09-30", "close": 29.91, "volume": 8451640.0}, {"date": "2022-10-03", "close": 31.28, "volume": 5938984.0}, {"date": "2022-10-04", "close": 31.76, "volume": 6811056.0}, {"date": "2022-10-05", "close": 31.9, "volume": 8378721.0}, {"date": "2022-10-06", "close": 30.3, "volume": 4653206.0}, {"date": "2022-10-07", "close": 28.87, "volume": 5127400.0}, {"date": "2022-10-10", "close": 28.34, "volume": 5918556.0}, {"date": "2022-10-11", "close": 28.96, "volume": 6271648.0}, {"date": "2022-10-12", "close": 29.05, "volume": 10808150.0}, {"date": "2022-10-13", "close": 29.17, "volume": 6824254.0}, {"date": "2022-10-14", "close": 28.95, "volume": 5348396.0}, {"date": "2022-10-17", "close": 29.55, "volume": 7016095.0}, {"date": "2022-10-18", "close": 29.66, "volume": 5397532.0}, {"date": "2022-10-19", "close": 28.45, "volume": 4401263.0}, {"date": "2022-10-20", "close": 27.58, "volume": 6697270.0}, {"date": "2022-10-21", "close": 27.69, "volume": 7670537.0}, {"date": "2022-10-24", "close": 27.86, "volume": 6658263.0}, {"date": "2022-10-25", "close": 28.63, "volume": 6516523.0}, {"date": "2022-10-26", "close": 28.21, "volume": 11408590.0}, {"date": "2022-10-27", "close": 27.42, "volume": 11924350.0}, {"date": "2022-10-28", "close": 28.27, "volume": 8972325.0}, {"date": "2022-10-31", "close": 28.25, "volume": 27588390.0}, {"date": "2022-11-01", "close": 28.63, "volume": 5166714.0}, {"date": "2022-11-02", "close": 27.5, "volume": 4995105.0}, {"date": "2022-11-03", "close": 27.12, "volume": 5786156.0}, {"date": "2022-11-04", "close": 28.25, "volume": 5955476.0}, {"date": "2022-11-07", "close": 28.21, "volume": 5685461.0}, {"date": "2022-11-08", "close": 28.55, "volume": 4335490.0}, {"date": "2022-11-09", "close": 26.9, "volume": 5244740.0}, {"date": "2022-11-10", "close": 29.93, "volume": 5558344.0}, {"date": "2022-11-11", "close": 33.34, "volume": 10064330.0}, {"date": "2022-11-14", "close": 33.11, "volume": 7610418.0}, {"date": "2022-11-15", "close": 33.45, "volume": 5440117.0}, {"date": "2022-11-16", "close": 32.17, "volume": 4869486.0}, {"date": "2022-11-17", "close": 32.6, "volume": 4079048.0}, {"date": "2022-11-18", "close": 33.08, "volume": 4645855.0}, {"date": "2022-11-21", "close": 32.35, "volume": 4689556.0}, {"date": "2022-11-22", "close": 33.67, "volume": 5561599.0}, {"date": "2022-11-23", "close": 33.76, "volume": 3338978.0}, {"date": "2022-11-25", "close": 34.34, "volume": 1807551.0}, {"date": "2022-11-28", "close": 32.41, "volume": 5306559.0}, {"date": "2022-11-29", "close": 32.46, "volume": 6995145.0}, {"date": "2022-11-30", "close": 32.82, "volume": 6926005.0}, {"date": "2022-12-01", "close": 33.48, "volume": 5547865.0}, {"date": "2022-12-02", "close": 33.22, "volume": 3552921.0}, {"date": "2022-12-05", "close": 29.51, "volume": 12975880.0}, {"date": "2022-12-06", "close": 29.39, "volume": 7214877.0}, {"date": "2022-12-07", "close": 28.97, "volume": 6969859.0}, {"date": "2022-12-08", "close": 28.67, "volume": 6310786.0}, {"date": "2022-12-09", "close": 28.2, "volume": 6324400.0}, {"date": "2022-12-12", "close": 28.15, "volume": 9358147.0}, {"date": "2022-12-13", "close": 28.42, "volume": 11473910.0}, {"date": "2022-12-14", "close": 28.04, "volume": 8764482.0}, {"date": "2022-12-15", "close": 27.53, "volume": 9927410.0}, {"date": "2022-12-16", "close": 26.37, "volume": 12931200.0}, {"date": "2022-12-19", "close": 26.05, "volume": 6616723.0}, {"date": "2022-12-20", "close": 25.17, "volume": 6542820.0}, {"date": "2022-12-21", "close": 25.46, "volume": 7800446.0}, {"date": "2022-12-22", "close": 26.21, "volume": 9141948.0}, {"date": "2022-12-23", "close": 26.07, "volume": 6403553.0}, {"date": "2022-12-27", "close": 27.16, "volume": 9743265.0}, {"date": "2022-12-28", "close": 25.86, "volume": 5761806.0}, {"date": "2022-12-29", "close": 27.44, "volume": 5881677.0}, {"date": "2022-12-30", "close": 27.61, "volume": 4600126.0}, {"date": "2023-01-03", "close": 27.74, "volume": 6180137.0}, {"date": "2023-01-04", "close": 29.52, "volume": 7635696.0}, {"date": "2023-01-05", "close": 29.45, "volume": 4637224.0}, {"date": "2023-01-06", "close": 29.54, "volume": 4891283.0}, {"date": "2023-01-09", "close": 29.57, "volume": 4621366.0}, {"date": "2023-01-10", "close": 29.97, "volume": 3079083.0}, {"date": "2023-01-11", "close": 30.18, "volume": 4913069.0}, {"date": "2023-01-12", "close": 30.75, "volume": 4552074.0}, {"date": "2023-01-13", "close": 31.13, "volume": 5176287.0}, {"date": "2023-01-17", "close": 30.61, "volume": 5938429.0}, {"date": "2023-01-18", "close": 30.06, "volume": 4540621.0}, {"date": "2023-01-19", "close": 28.42, "volume": 6403410.0}, {"date": "2023-01-20", "close": 29.34, "volume": 4732395.0}, {"date": "2023-01-23", "close": 30.49, "volume": 4091445.0}, {"date": "2023-01-24", "close": 30.26, "volume": 3629647.0}, {"date": "2023-01-25", "close": 29.89, "volume": 5687124.0}, {"date": "2023-01-26", "close": 29.9, "volume": 4278589.0}, {"date": "2023-01-27", "close": 30.45, "volume": 4053833.0}, {"date": "2023-01-30", "close": 30.12, "volume": 5085336.0}, {"date": "2023-01-31", "close": 30.94, "volume": 10112170.0}, {"date": "2023-02-01", "close": 31.64, "volume": 5115537.0}, {"date": "2023-02-02", "close": 31.14, "volume": 7039751.0}, {"date": "2023-02-03", "close": 30.62, "volume": 4646991.0}, {"date": "2023-02-06", "close": 28.66, "volume": 10264030.0}, {"date": "2023-02-07", "close": 28.52, "volume": 12737200.0}, {"date": "2023-02-08", "close": 28.44, "volume": 15703160.0}, {"date": "2023-02-09", "close": 26.03, "volume": 16747800.0}, {"date": "2023-02-10", "close": 26.27, "volume": 13745760.0}, {"date": "2023-02-13", "close": 27.11, "volume": 16555200.0}, {"date": "2023-02-14", "close": 27.62, "volume": 6694852.0}, {"date": "2023-02-15", "close": 27.84, "volume": 6162433.0}, {"date": "2023-02-16", "close": 27.07, "volume": 4795347.0}, {"date": "2023-02-17", "close": 26.99, "volume": 5475413.0}, {"date": "2023-02-21", "close": 25.53, "volume": 6820158.0}, {"date": "2023-02-22", "close": 25.11, "volume": 12931430.0}, {"date": "2023-02-23", "close": 24.6, "volume": 11098830.0}, {"date": "2023-02-24", "close": 24.18, "volume": 9709213.0}, {"date": "2023-02-27", "close": 24.32, "volume": 12167130.0}, {"date": "2023-02-28", "close": 24.82, "volume": 76597270.0}, {"date": "2023-03-01", "close": 25.09, "volume": 8401166.0}, {"date": "2023-03-02", "close": 26.29, "volume": 11997400.0}, {"date": "2023-03-03", "close": 26.26, "volume": 8922502.0}, {"date": "2023-03-06", "close": 24.85, "volume": 7979862.0}, {"date": "2023-03-07", "close": 24.26, "volume": 5852036.0}, {"date": "2023-03-08", "close": 24.02, "volume": 6268129.0}, {"date": "2023-03-09", "close": 23.01, "volume": 7349193.0}, {"date": "2023-03-10", "close": 21.78, "volume": 8310209.0}, {"date": "2023-03-13", "close": 20.84, "volume": 11688970.0}, {"date": "2023-03-14", "close": 20.74, "volume": 9214842.0}, {"date": "2023-03-15", "close": 21.32, "volume": 7846937.0}, {"date": "2023-03-16", "close": 21.39, "volume": 7843788.0}, {"date": "2023-03-17", "close": 21.42, "volume": 12592600.0}, {"date": "2023-03-20", "close": 21.44, "volume": 7187556.0}, {"date": "2023-03-21", "close": 21.6, "volume": 5750223.0}, {"date": "2023-03-22", "close": 20.64, "volume": 6190209.0}, {"date": "2023-03-23", "close": 20.44, "volume": 7373651.0}, {"date": "2023-03-24", "close": 20.29, "volume": 5730090.0}, {"date": "2023-03-27", "close": 20.84, "volume": 6242042.0}, {"date": "2023-03-28", "close": 21.21, "volume": 5407389.0}, {"date": "2023-03-29", "close": 21.75, "volume": 7778958.0}, {"date": "2023-03-30", "close": 22.22, "volume": 7675202.0}, {"date": "2023-03-31", "close": 22.91, "volume": 6747942.0}, {"date": "2023-04-03", "close": 22.55, "volume": 6140293.0}, {"date": "2023-04-04", "close": 22.31, "volume": 4063289.0}, {"date": "2023-04-05", "close": 21.74, "volume": 5213420.0}, {"date": "2023-04-06", "close": 21.35, "volume": 6011480.0}, {"date": "2023-04-10", "close": 21.8, "volume": 9200619.0}, {"date": "2023-04-11", "close": 22.17, "volume": 4599215.0}, {"date": "2023-04-12", "close": 21.57, "volume": 5484881.0}, {"date": "2023-04-13", "close": 21.82, "volume": 5202445.0}, {"date": "2023-04-14", "close": 22.48, "volume": 8505075.0}, {"date": "2023-04-17", "close": 22.44, "volume": 6624791.0}, {"date": "2023-04-18", "close": 22.78, "volume": 6989008.0}, {"date": "2023-04-19", "close": 22.88, "volume": 4942621.0}, {"date": "2023-04-20", "close": 22.65, "volume": 6470460.0}, {"date": "2023-04-21", "close": 22.88, "volume": 4509890.0}, {"date": "2023-04-24", "close": 22.92, "volume": 3290621.0}, {"date": "2023-04-25", "close": 22.31, "volume": 5082009.0}, {"date": "2023-04-26", "close": 22.26, "volume": 4032769.0}, {"date": "2023-04-27", "close": 23.14, "volume": 4497086.0}, {"date": "2023-04-28", "close": 23.51, "volume": 4527718.0}, {"date": "2023-05-01", "close": 22.76, "volume": 4316747.0}, {"date": "2023-05-02", "close": 21.79, "volume": 7036687.0}, {"date": "2023-05-03", "close": 21.95, "volume": 6040341.0}, {"date": "2023-05-04", "close": 20.98, "volume": 5417166.0}, {"date": "2023-05-05", "close": 22.12, "volume": 5370711.0}, {"date": "2023-05-08", "close": 22.21, "volume": 4635788.0}, {"date": "2023-05-09", "close": 22.01, "volume": 5018018.0}, {"date": "2023-05-10", "close": 21.39, "volume": 7240615.0}, {"date": "2023-05-11", "close": 21.49, "volume": 4607514.0}, {"date": "2023-05-12", "close": 21.29, "volume": 4095129.0}, {"date": "2023-05-15", "close": 21.66, "volume": 4643680.0}, {"date": "2023-05-16", "close": 20.6, "volume": 4890391.0}, {"date": "2023-05-17", "close": 20.68, "volume": 5560384.0}, {"date": "2023-05-18", "close": 20.77, "volume": 5008771.0}, {"date": "2023-05-19", "close": 19.07, "volume": 16214440.0}, {"date": "2023-05-22", "close": 19.56, "volume": 10691870.0}, {"date": "2023-05-23", "close": 18.97, "volume": 10466520.0}, {"date": "2023-05-24", "close": 18.35, "volume": 15034840.0}, {"date": "2023-05-25", "close": 17.45, "volume": 11592410.0}, {"date": "2023-05-26", "close": 18.05, "volume": 8857065.0}, {"date": "2023-05-30", "close": 17.58, "volume": 9166987.0}, {"date": "2023-05-31", "close": 17.22, "volume": 9892436.0}, {"date": "2023-06-01", "close": 17.02, "volume": 7480709.0}, {"date": "2023-06-02", "close": 18.12, "volume": 10185230.0}, {"date": "2023-06-05", "close": 17.92, "volume": 6978424.0}, {"date": "2023-06-06", "close": 19.09, "volume": 11413750.0}, {"date": "2023-06-07", "close": 19.59, "volume": 9254597.0}, {"date": "2023-06-08", "close": 19.61, "volume": 8932061.0}, {"date": "2023-06-09", "close": 19.11, "volume": 4864267.0}, {"date": "2023-06-12", "close": 19.13, "volume": 4906572.0}, {"date": "2023-06-13", "close": 19.06, "volume": 4674220.0}, {"date": "2023-06-14", "close": 19.27, "volume": 4758929.0}, {"date": "2023-06-15", "close": 19.35, "volume": 5837990.0}, {"date": "2023-06-16", "close": 19.51, "volume": 9335393.0}, {"date": "2023-06-20", "close": 19.73, "volume": 8961643.0}, {"date": "2023-06-21", "close": 19.13, "volume": 6454815.0}, {"date": "2023-06-22", "close": 18.94, "volume": 6253473.0}, {"date": "2023-06-23", "close": 18.23, "volume": 9118213.0}, {"date": "2023-06-26", "close": 18.44, "volume": 5162910.0}, {"date": "2023-06-27", "close": 19.13, "volume": 4614553.0}, {"date": "2023-06-28", "close": 18.79, "volume": 5145410.0}, {"date": "2023-06-29", "close": 19.2, "volume": 5349013.0}, {"date": "2023-06-30", "close": 19.09, "volume": 4225877.0}, {"date": "2023-07-03", "close": 19.14, "volume": 2318885.0}, {"date": "2023-07-05", "close": 18.97, "volume": 3982631.0}, {"date": "2023-07-06", "close": 18.58, "volume": 6521841.0}, {"date": "2023-07-07", "close": 18.66, "volume": 4146030.0}, {"date": "2023-07-10", "close": 18.61, "volume": 3672971.0}, {"date": "2023-07-11", "close": 19.27, "volume": 5437469.0}, {"date": "2023-07-12", "close": 19.53, "volume": 4474171.0}, {"date": "2023-07-13", "close": 19.63, "volume": 4160403.0}, {"date": "2023-07-14", "close": 19.19, "volume": 4132373.0}, {"date": "2023-07-17", "close": 19.11, "volume": 3968349.0}, {"date": "2023-07-18", "close": 19.5, "volume": 4431240.0}, {"date": "2023-07-19", "close": 20.46, "volume": 7218586.0}, {"date": "2023-07-20", "close": 20.0, "volume": 5882395.0}, {"date": "2023-07-21", "close": 19.39, "volume": 6384191.0}, {"date": "2023-07-24", "close": 19.52, "volume": 6398158.0}, {"date": "2023-07-25", "close": 18.89, "volume": 5882212.0}, {"date": "2023-07-26", "close": 19.67, "volume": 4231294.0}, {"date": "2023-07-27", "close": 19.31, "volume": 4908468.0}, {"date": "2023-07-28", "close": 19.69, "volume": 4032609.0}, {"date": "2023-07-31", "close": 19.81, "volume": 6202771.0}, {"date": "2023-08-01", "close": 19.39, "volume": 8229388.0}, {"date": "2023-08-02", "close": 19.05, "volume": 11105510.0}, {"date": "2023-08-03", "close": 19.04, "volume": 7350967.0}, {"date": "2023-08-04", "close": 19.4, "volume": 5986483.0}, {"date": "2023-08-07", "close": 19.06, "volume": 4437211.0}, {"date": "2023-08-08", "close": 19.58, "volume": 5251938.0}, {"date": "2023-08-09", "close": 19.26, "volume": 4938488.0}, {"date": "2023-08-10", "close": 19.98, "volume": 9242157.0}, {"date": "2023-08-11", "close": 20.61, "volume": 8713331.0}, {"date": "2023-08-14", "close": 20.41, "volume": 5089520.0}, {"date": "2023-08-15", "close": 19.97, "volume": 5684590.0}, {"date": "2023-08-16", "close": 20.43, "volume": 7166331.0}, {"date": "2023-08-17", "close": 20.3, "volume": 4591963.0}, {"date": "2023-08-18", "close": 20.01, "volume": 5404232.0}, {"date": "2023-08-21", "close": 20.36, "volume": 6985701.0}, {"date": "2023-08-22", "close": 18.96, "volume": 7725685.0}, {"date": "2023-08-23", "close": 19.7, "volume": 5342840.0}, {"date": "2023-08-24", "close": 19.2, "volume": 6907574.0}, {"date": "2023-08-25", "close": 18.87, "volume": 10109560.0}, {"date": "2023-08-28", "close": 19.24, "volume": 5603505.0}, {"date": "2023-08-29", "close": 19.45, "volume": 3464448.0}, {"date": "2023-08-30", "close": 19.38, "volume": 3469879.0}, {"date": "2023-08-31", "close": 19.76, "volume": 6795698.0}, {"date": "2023-09-01", "close": 20.46, "volume": 5028544.0}, {"date": "2023-09-05", "close": 19.48, "volume": 7030621.0}, {"date": "2023-09-06", "close": 19.59, "volume": 5607855.0}, {"date": "2023-09-07", "close": 19.19, "volume": 4959067.0}, {"date": "2023-09-08", "close": 18.8, "volume": 5207180.0}, {"date": "2023-09-11", "close": 17.67, "volume": 10626870.0}, {"date": "2023-09-12", "close": 18.09, "volume": 7977893.0}, {"date": "2023-09-13", "close": 17.72, "volume": 7779582.0}, {"date": "2023-09-14", "close": 18.11, "volume": 9649023.0}, {"date": "2023-09-15", "close": 18.16, "volume": 9490324.0}, {"date": "2023-09-18", "close": 17.33, "volume": 12228190.0}, {"date": "2023-09-19", "close": 17.78, "volume": 7988075.0}, {"date": "2023-09-20", "close": 17.87, "volume": 8803637.0}, {"date": "2023-09-21", "close": 17.65, "volume": 8054597.0}, {"date": "2023-09-22", "close": 17.47, "volume": 8565787.0}, {"date": "2023-09-25", "close": 17.22, "volume": 6388387.0}, {"date": "2023-09-26", "close": 17.08, "volume": 9028192.0}, {"date": "2023-09-27", "close": 16.91, "volume": 7260724.0}, {"date": "2023-09-28", "close": 16.59, "volume": 7740690.0}, {"date": "2023-09-29", "close": 17.67, "volume": 9165578.0}, {"date": "2023-10-02", "close": 16.59, "volume": 6290280.0}, {"date": "2023-10-03", "close": 16.4, "volume": 9180363.0}, {"date": "2023-10-04", "close": 16.59, "volume": 5565381.0}, {"date": "2023-10-05", "close": 16.57, "volume": 5181492.0}, {"date": "2023-10-06", "close": 16.25, "volume": 6228720.0}, {"date": "2023-10-09", "close": 15.65, "volume": 9674411.0}, {"date": "2023-10-10", "close": 16.0, "volume": 8832310.0}, {"date": "2023-10-11", "close": 16.16, "volume": 6299867.0}, {"date": "2023-10-12", "close": 15.3, "volume": 9266912.0}, {"date": "2023-10-13", "close": 15.45, "volume": 8051451.0}, {"date": "2023-10-16", "close": 16.19, "volume": 6570902.0}, {"date": "2023-10-17", "close": 18.45, "volume": 22739810.0}, {"date": "2023-10-18", "close": 18.68, "volume": 9840712.0}, {"date": "2023-10-19", "close": 18.56, "volume": 8077228.0}, {"date": "2023-10-20", "close": 18.02, "volume": 7454072.0}, {"date": "2023-10-23", "close": 17.48, "volume": 7079905.0}, {"date": "2023-10-24", "close": 17.92, "volume": 9629674.0}, {"date": "2023-10-25", "close": 17.95, "volume": 6219852.0}, {"date": "2023-10-26", "close": 17.83, "volume": 5730941.0}, {"date": "2023-10-27", "close": 16.9, "volume": 9416265.0}, {"date": "2023-10-30", "close": 17.12, "volume": 13613690.0}, {"date": "2023-10-31", "close": 14.73, "volume": 35982450.0}, {"date": "2023-11-01", "close": 13.1, "volume": 29438130.0}, {"date": "2023-11-02", "close": 14.81, "volume": 15590210.0}, {"date": "2023-11-03", "close": 15.5, "volume": 8601522.0}, {"date": "2023-11-06", "close": 15.95, "volume": 9241630.0}, {"date": "2023-11-07", "close": 15.99, "volume": 9272361.0}, {"date": "2023-11-08", "close": 15.6, "volume": 5609865.0}, {"date": "2023-11-09", "close": 15.15, "volume": 5724167.0}, {"date": "2023-11-10", "close": 14.9, "volume": 7166874.0}, {"date": "2023-11-13", "close": 14.15, "volume": 7958444.0}, {"date": "2023-11-14", "close": 15.57, "volume": 10506180.0}, {"date": "2023-11-15", "close": 17.77, "volume": 17367770.0}, {"date": "2023-11-16", "close": 17.19, "volume": 7992033.0}, {"date": "2023-11-17", "close": 17.21, "volume": 7875705.0}, {"date": "2023-11-20", "close": 17.12, "volume": 6229090.0}, {"date": "2023-11-21", "close": 16.53, "volume": 5236285.0}, {"date": "2023-11-22", "close": 16.68, "volume": 3914385.0}, {"date": "2023-11-24", "close": 16.59, "volume": 2675636.0}, {"date": "2023-11-27", "close": 16.58, "volume": 6648875.0}, {"date": "2023-11-28", "close": 16.91, "volume": 5794727.0}, {"date": "2023-11-29", "close": 17.13, "volume": 7022522.0}, {"date": "2023-11-30", "close": 16.73, "volume": 14740530.0}, {"date": "2023-12-01", "close": 18.09, "volume": 9415039.0}, {"date": "2023-12-04", "close": 18.79, "volume": 11189060.0}, {"date": "2023-12-05", "close": 18.07, "volume": 5978696.0}, {"date": "2023-12-06", "close": 18.21, "volume": 5196890.0}, {"date": "2023-12-07", "close": 18.2, "volume": 4696825.0}, {"date": "2023-12-08", "close": 18.14, "volume": 3925367.0}, {"date": "2023-12-11", "close": 18.23, "volume": 4967169.0}, {"date": "2023-12-12", "close": 17.76, "volume": 4946417.0}, {"date": "2023-12-13", "close": 18.81, "volume": 7907976.0}, {"date": "2023-12-14", "close": 20.39, "volume": 12116550.0}, {"date": "2023-12-15", "close": 19.91, "volume": 10597950.0}, {"date": "2023-12-18", "close": 18.36, "volume": 14469440.0}, {"date": "2023-12-19", "close": 18.74, "volume": 8539357.0}, {"date": "2023-12-20", "close": 17.94, "volume": 6717389.0}, {"date": "2023-12-21", "close": 19.21, "volume": 8214436.0}, {"date": "2023-12-22", "close": 18.59, "volume": 7009107.0}, {"date": "2023-12-26", "close": 18.72, "volume": 4151699.0}, {"date": "2023-12-27", "close": 18.84, "volume": 3911039.0}, {"date": "2023-12-28", "close": 19.06, "volume": 3006103.0}, {"date": "2023-12-29", "close": 18.8, "volume": 5539979.0}, {"date": "2024-01-02", "close": 18.65, "volume": 5355825.0}, {"date": "2024-01-03", "close": 17.51, "volume": 7586509.0}, {"date": "2024-01-04", "close": 16.94, "volume": 7764545.0}, {"date": "2024-01-05", "close": 16.9, "volume": 5262470.0}, {"date": "2024-01-08", "close": 17.33, "volume": 4766578.0}, {"date": "2024-01-09", "close": 17.16, "volume": 6152908.0}, {"date": "2024-01-10", "close": 17.3, "volume": 6115995.0}, {"date": "2024-01-11", "close": 16.96, "volume": 5558058.0}, {"date": "2024-01-12", "close": 16.21, "volume": 7198395.0}, {"date": "2024-01-16", "close": 15.43, "volume": 8577607.0}, {"date": "2024-01-17", "close": 15.25, "volume": 8985943.0}, {"date": "2024-01-18", "close": 15.32, "volume": 5388152.0}, {"date": "2024-01-19", "close": 15.71, "volume": 5798639.0}, {"date": "2024-01-22", "close": 16.49, "volume": 7250698.0}, {"date": "2024-01-23", "close": 16.72, "volume": 5516041.0}, {"date": "2024-01-24", "close": 16.81, "volume": 6449342.0}, {"date": "2024-01-25", "close": 17.05, "volume": 8356077.0}, {"date": "2024-01-26", "close": 17.35, "volume": 9588850.0}, {"date": "2024-01-29", "close": 17.53, "volume": 5166840.0}, {"date": "2024-01-30", "close": 17.22, "volume": 5231401.0}, {"date": "2024-01-31", "close": 16.46, "volume": 8345616.0}, {"date": "2024-02-01", "close": 16.83, "volume": 8280310.0}, {"date": "2024-02-02", "close": 16.67, "volume": 8218302.0}, {"date": "2024-02-05", "close": 16.53, "volume": 10263290.0}, {"date": "2024-02-06", "close": 16.95, "volume": 11315730.0}, {"date": "2024-02-07", "close": 15.31, "volume": 29213230.0}, {"date": "2024-02-08", "close": 15.35, "volume": 10824340.0}, {"date": "2024-02-09", "close": 15.3, "volume": 7380602.0}, {"date": "2024-02-12", "close": 17.44, "volume": 15008380.0}, {"date": "2024-02-13", "close": 16.44, "volume": 11969490.0}, {"date": "2024-02-14", "close": 17.2, "volume": 7466810.0}, {"date": "2024-02-15", "close": 17.05, "volume": 6276907.0}, {"date": "2024-02-16", "close": 16.65, "volume": 7865638.0}, {"date": "2024-02-20", "close": 16.2, "volume": 8351301.0}, {"date": "2024-02-21", "close": 15.97, "volume": 7966879.0}, {"date": "2024-02-22", "close": 15.9, "volume": 5818463.0}, {"date": "2024-02-23", "close": 15.98, "volume": 5204760.0}, {"date": "2024-02-26", "close": 15.5, "volume": 8362389.0}, {"date": "2024-02-27", "close": 16.07, "volume": 6712697.0}, {"date": "2024-02-28", "close": 16.17, "volume": 5485682.0}, {"date": "2024-02-29", "close": 16.34, "volume": 29079740.0}, {"date": "2024-03-01", "close": 16.24, "volume": 8169670.0}, {"date": "2024-03-04", "close": 15.73, "volume": 7225673.0}, {"date": "2024-03-05", "close": 15.82, "volume": 5836793.0}, {"date": "2024-03-06", "close": 15.82, "volume": 5661228.0}, {"date": "2024-03-07", "close": 16.09, "volume": 5242226.0}, {"date": "2024-03-08", "close": 16.1, "volume": 5987237.0}, {"date": "2024-03-11", "close": 16.0, "volume": 5833337.0}, {"date": "2024-03-12", "close": 15.58, "volume": 7288581.0}, {"date": "2024-03-13", "close": 15.5, "volume": 7541341.0}, {"date": "2024-03-14", "close": 14.6, "volume": 10771430.0}, {"date": "2024-03-15", "close": 14.78, "volume": 31918850.0}, {"date": "2024-03-18", "close": 14.39, "volume": 7508466.0}, {"date": "2024-03-19", "close": 14.5, "volume": 7420367.0}, {"date": "2024-03-20", "close": 14.42, "volume": 6453673.0}, {"date": "2024-03-21", "close": 14.54, "volume": 4710669.0}, {"date": "2024-03-22", "close": 14.09, "volume": 7754848.0}, {"date": "2024-03-25", "close": 14.47, "volume": 6689491.0}, {"date": "2024-03-26", "close": 14.26, "volume": 5436044.0}, {"date": "2024-03-27", "close": 15.09, "volume": 6843548.0}, {"date": "2024-03-28", "close": 15.34, "volume": 9844673.0}, {"date": "2024-04-01", "close": 15.3, "volume": 5786058.0}, {"date": "2024-04-02", "close": 14.28, "volume": 81235290.0}, {"date": "2024-04-03", "close": 13.91, "volume": 8129889.0}, {"date": "2024-04-04", "close": 13.83, "volume": 6161673.0}, {"date": "2024-04-05", "close": 13.76, "volume": 4364559.0}, {"date": "2024-04-08", "close": 13.52, "volume": 9221582.0}, {"date": "2024-04-09", "close": 13.95, "volume": 7767192.0}, {"date": "2024-04-10", "close": 13.5, "volume": 10966720.0}, {"date": "2024-04-11", "close": 13.13, "volume": 5945585.0}, {"date": "2024-04-12", "close": 12.11, "volume": 15925670.0}, {"date": "2024-04-15", "close": 12.15, "volume": 9531950.0}, {"date": "2024-04-16", "close": 12.57, "volume": 10500210.0}, {"date": "2024-04-17", "close": 12.25, "volume": 6857167.0}, {"date": "2024-04-18", "close": 12.67, "volume": 6884094.0}, {"date": "2024-04-19", "close": 12.83, "volume": 7550806.0}, {"date": "2024-04-22", "close": 12.79, "volume": 6568600.0}, {"date": "2024-04-23", "close": 12.95, "volume": 7013820.0}, {"date": "2024-04-24", "close": 12.99, "volume": 6500429.0}, {"date": "2024-04-25", "close": 12.62, "volume": 5999214.0}, {"date": "2024-04-26", "close": 12.64, "volume": 5770336.0}, {"date": "2024-04-29", "close": 12.89, "volume": 7780776.0}, {"date": "2024-04-30", "close": 12.46, "volume": 6384025.0}, {"date": "2024-05-01", "close": 12.18, "volume": 5669443.0}, {"date": "2024-05-02", "close": 12.56, "volume": 4408586.0}, {"date": "2024-05-03", "close": 12.61, "volume": 5091517.0}, {"date": "2024-05-06", "close": 12.77, "volume": 5067796.0}, {"date": "2024-05-07", "close": 12.67, "volume": 3815398.0}, {"date": "2024-05-08", "close": 12.59, "volume": 5223408.0}, {"date": "2024-05-09", "close": 12.73, "volume": 4384431.0}, {"date": "2024-05-10", "close": 12.43, "volume": 4611834.0}, {"date": "2024-05-13", "close": 12.82, "volume": 8665249.0}, {"date": "2024-05-14", "close": 12.86, "volume": 7718527.0}, {"date": "2024-05-15", "close": 12.79, "volume": 6810961.0}, {"date": "2024-05-16", "close": 13.04, "volume": 4888479.0}, {"date": "2024-05-17", "close": 12.76, "volume": 4383642.0}, {"date": "2024-05-20", "close": 12.32, "volume": 6205102.0}, {"date": "2024-05-21", "close": 12.46, "volume": 6582636.0}, {"date": "2024-05-22", "close": 12.33, "volume": 18803120.0}, {"date": "2024-05-23", "close": 11.97, "volume": 27051670.0}, {"date": "2024-05-24", "close": 12.34, "volume": 20023460.0}, {"date": "2024-05-28", "close": 12.35, "volume": 13895910.0}, {"date": "2024-05-29", "close": 12.04, "volume": 10574920.0}, {"date": "2024-05-30", "close": 12.33, "volume": 9143037.0}, {"date": "2024-05-31", "close": 13.28, "volume": 21253650.0}, {"date": "2024-06-03", "close": 13.81, "volume": 12590000.0}, {"date": "2024-06-04", "close": 13.12, "volume": 7173965.0}, {"date": "2024-06-05", "close": 13.47, "volume": 6116152.0}, {"date": "2024-06-06", "close": 13.57, "volume": 7869228.0}, {"date": "2024-06-07", "close": 13.58, "volume": 9836779.0}, {"date": "2024-06-10", "close": 13.16, "volume": 7693575.0}, {"date": "2024-06-11", "close": 13.54, "volume": 8188092.0}, {"date": "2024-06-12", "close": 13.8, "volume": 6365383.0}, {"date": "2024-06-13", "close": 13.72, "volume": 4437072.0}, {"date": "2024-06-14", "close": 13.64, "volume": 6944358.0}, {"date": "2024-06-17", "close": 13.81, "volume": 6827011.0}, {"date": "2024-06-18", "close": 13.67, "volume": 7916883.0}, {"date": "2024-06-20", "close": 13.91, "volume": 5881175.0}, {"date": "2024-06-21", "close": 14.31, "volume": 11644320.0}, {"date": "2024-06-24", "close": 14.71, "volume": 8839371.0}, {"date": "2024-06-25", "close": 14.13, "volume": 7762659.0}, {"date": "2024-06-26", "close": 14.07, "volume": 4773131.0}, {"date": "2024-06-27", "close": 13.8, "volume": 4874498.0}, {"date": "2024-06-28", "close": 13.5, "volume": 8068551.0}, {"date": "2024-07-01", "close": 12.84, "volume": 8256700.0}, {"date": "2024-07-02", "close": 12.83, "volume": 7035827.0}, {"date": "2024-07-03", "close": 13.0, "volume": 3004016.0}, {"date": "2024-07-05", "close": 12.95, "volume": 5758083.0}, {"date": "2024-07-08", "close": 13.45, "volume": 5552219.0}, {"date": "2024-07-09", "close": 12.98, "volume": 4824859.0}, {"date": "2024-07-10", "close": 12.74, "volume": 5745544.0}, {"date": "2024-07-11", "close": 13.42, "volume": 7028371.0}, {"date": "2024-07-12", "close": 13.75, "volume": 6286929.0}, {"date": "2024-07-15", "close": 13.33, "volume": 5853761.0}, {"date": "2024-07-16", "close": 14.22, "volume": 7351382.0}, {"date": "2024-07-17", "close": 16.15, "volume": 32408390.0}, {"date": "2024-07-18", "close": 16.03, "volume": 10838720.0}, {"date": "2024-07-19", "close": 16.38, "volume": 7727545.0}, {"date": "2024-07-22", "close": 16.28, "volume": 5155732.0}, {"date": "2024-07-23", "close": 16.27, "volume": 5137380.0}, {"date": "2024-07-24", "close": 15.97, "volume": 6323519.0}, {"date": "2024-07-25", "close": 16.07, "volume": 4015181.0}, {"date": "2024-07-26", "close": 16.39, "volume": 4213302.0}, {"date": "2024-07-29", "close": 16.34, "volume": 4906925.0}, {"date": "2024-07-30", "close": 16.58, "volume": 3970411.0}, {"date": "2024-07-31", "close": 16.96, "volume": 5619435.0}, {"date": "2024-08-01", "close": 16.54, "volume": 7141327.0}, {"date": "2024-08-02", "close": 16.06, "volume": 11212610.0}, {"date": "2024-08-05", "close": 16.07, "volume": 14405950.0}, {"date": "2024-08-06", "close": 16.44, "volume": 12549410.0}, {"date": "2024-08-07", "close": 17.6, "volume": 17423930.0}, {"date": "2024-08-08", "close": 17.79, "volume": 8760721.0}, {"date": "2024-08-09", "close": 17.4, "volume": 6614098.0}, {"date": "2024-08-12", "close": 16.59, "volume": 7252591.0}, {"date": "2024-08-13", "close": 17.8, "volume": 8299496.0}, {"date": "2024-08-14", "close": 16.83, "volume": 6690949.0}, {"date": "2024-08-15", "close": 17.37, "volume": 5296834.0}, {"date": "2024-08-16", "close": 16.88, "volume": 6005901.0}, {"date": "2024-08-19", "close": 16.98, "volume": 5119630.0}, {"date": "2024-08-20", "close": 16.71, "volume": 5041750.0}, {"date": "2024-08-21", "close": 17.03, "volume": 3567800.0}, {"date": "2024-08-22", "close": 16.6, "volume": 3058160.0}, {"date": "2024-08-23", "close": 17.08, "volume": 3323430.0}, {"date": "2024-08-26", "close": 17.7, "volume": 5143155.0}, {"date": "2024-08-27", "close": 17.79, "volume": 4787662.0}, {"date": "2024-08-28", "close": 18.25, "volume": 8448968.0}, {"date": "2024-08-29", "close": 18.43, "volume": 4901284.0}, {"date": "2024-08-30", "close": 18.21, "volume": 9409846.0}, {"date": "2024-09-03", "close": 18.83, "volume": 7903705.0}, {"date": "2024-09-04", "close": 18.01, "volume": 11309540.0}, {"date": "2024-09-05", "close": 17.84, "volume": 5074221.0}, {"date": "2024-09-06", "close": 17.68, "volume": 6113369.0}, {"date": "2024-09-09", "close": 17.58, "volume": 6129164.0}, {"date": "2024-09-10", "close": 17.62, "volume": 3469456.0}, {"date": "2024-09-11", "close": 17.54, "volume": 3504695.0}, {"date": "2024-09-12", "close": 17.24, "volume": 4191061.0}, {"date": "2024-09-13", "close": 18.7, "volume": 5880691.0}, {"date": "2024-09-16", "close": 18.2, "volume": 5048274.0}, {"date": "2024-09-17", "close": 18.4, "volume": 5325648.0}, {"date": "2024-09-18", "close": 19.11, "volume": 11218430.0}, {"date": "2024-09-19", "close": 18.65, "volume": 8168873.0}, {"date": "2024-09-20", "close": 18.65, "volume": 23115610.0}, {"date": "2024-09-23", "close": 18.35, "volume": 6076552.0}, {"date": "2024-09-24", "close": 18.75, "volume": 6324982.0}, {"date": "2024-09-25", "close": 18.4, "volume": 6291006.0}, {"date": "2024-09-26", "close": 19.25, "volume": 4272293.0}, {"date": "2024-09-27", "close": 19.57, "volume": 4971280.0}, {"date": "2024-09-30", "close": 19.95, "volume": 5372718.0}, {"date": "2024-10-01", "close": 19.93, "volume": 8454365.0}, {"date": "2024-10-02", "close": 19.49, "volume": 3645737.0}, {"date": "2024-10-03", "close": 19.53, "volume": 4117148.0}, {"date": "2024-10-04", "close": 21.31, "volume": 9646982.0}, {"date": "2024-10-07", "close": 19.84, "volume": 7734312.0}, {"date": "2024-10-08", "close": 19.9, "volume": 4086560.0}, {"date": "2024-10-09", "close": 19.98, "volume": 4954217.0}, {"date": "2024-10-10", "close": 20.25, "volume": 3958888.0}, {"date": "2024-10-11", "close": 20.33, "volume": 5068445.0}, {"date": "2024-10-14", "close": 19.36, "volume": 7835035.0}, {"date": "2024-10-15", "close": 19.49, "volume": 5428288.0}, {"date": "2024-10-16", "close": 19.55, "volume": 5111615.0}, {"date": "2024-10-17", "close": 19.79, "volume": 5876345.0}, {"date": "2024-10-18", "close": 19.6, "volume": 4369611.0}, {"date": "2024-10-21", "close": 18.18, "volume": 11455910.0}, {"date": "2024-10-22", "close": 17.78, "volume": 9693408.0}, {"date": "2024-10-23", "close": 17.2, "volume": 8639916.0}, {"date": "2024-10-24", "close": 16.57, "volume": 6870247.0}, {"date": "2024-10-25", "close": 16.73, "volume": 7154993.0}, {"date": "2024-10-28", "close": 17.03, "volume": 13435750.0}, {"date": "2024-10-29", "close": 21.63, "volume": 29999610.0}, {"date": "2024-10-30", "close": 22.26, "volume": 20956290.0}, {"date": "2024-10-31", "close": 20.71, "volume": 9846298.0}, {"date": "2024-11-01", "close": 21.05, "volume": 5309874.0}, {"date": "2024-11-04", "close": 21.48, "volume": 5622147.0}, {"date": "2024-11-05", "close": 21.38, "volume": 7566221.0}, {"date": "2024-11-06", "close": 20.82, "volume": 6734124.0}, {"date": "2024-11-07", "close": 21.63, "volume": 4581552.0}, {"date": "2024-11-08", "close": 20.96, "volume": 5265686.0}, {"date": "2024-11-11", "close": 20.76, "volume": 4089254.0}, {"date": "2024-11-12", "close": 20.27, "volume": 5910286.0}, {"date": "2024-11-13", "close": 20.0, "volume": 6938011.0}, {"date": "2024-11-14", "close": 20.28, "volume": 4505150.0}, {"date": "2024-11-15", "close": 20.16, "volume": 7264342.0}, {"date": "2024-11-18", "close": 19.59, "volume": 4529114.0}, {"date": "2024-11-19", "close": 19.29, "volume": 6336275.0}, {"date": "2024-11-20", "close": 18.65, "volume": 4547356.0}, {"date": "2024-11-21", "close": 18.79, "volume": 4267900.0}, {"date": "2024-11-22", "close": 19.74, "volume": 5078770.0}, {"date": "2024-11-25", "close": 20.43, "volume": 6131243.0}, {"date": "2024-11-26", "close": 20.43, "volume": 3880698.0}, {"date": "2024-11-27", "close": 20.36, "volume": 2909956.0}, {"date": "2024-11-29", "close": 20.23, "volume": 1565241.0}, {"date": "2024-12-02", "close": 20.87, "volume": 7737397.0}, {"date": "2024-12-03", "close": 20.86, "volume": 5704246.0}, {"date": "2024-12-04", "close": 20.79, "volume": 3426926.0}, {"date": "2024-12-05", "close": 20.43, "volume": 3782660.0}, {"date": "2024-12-06", "close": 21.05, "volume": 5304005.0}, {"date": "2024-12-09", "close": 21.34, "volume": 4799879.0}, {"date": "2024-12-10", "close": 20.85, "volume": 4666891.0}, {"date": "2024-12-11", "close": 21.28, "volume": 5214398.0}, {"date": "2024-12-12", "close": 21.02, "volume": 3962323.0}, {"date": "2024-12-13", "close": 21.08, "volume": 4238943.0}, {"date": "2024-12-16", "close": 21.62, "volume": 7471671.0}, {"date": "2024-12-17", "close": 22.59, "volume": 7713724.0}, {"date": "2024-12-18", "close": 22.25, "volume": 10776880.0}, {"date": "2024-12-19", "close": 21.67, "volume": 7743438.0}, {"date": "2024-12-20", "close": 22.28, "volume": 6800404.0}, {"date": "2024-12-23", "close": 22.03, "volume": 4072204.0}, {"date": "2024-12-24", "close": 21.88, "volume": 1835946.0}, {"date": "2024-12-26", "close": 22.12, "volume": 4142126.0}, {"date": "2024-12-27", "close": 21.77, "volume": 3701726.0}, {"date": "2024-12-30", "close": 21.41, "volume": 6002192.0}, {"date": "2024-12-31", "close": 21.46, "volume": 3180913.0}, {"date": "2025-01-02", "close": 21.54, "volume": 3207257.0}, {"date": "2025-01-03", "close": 21.16, "volume": 4686372.0}, {"date": "2025-01-06", "close": 21.52, "volume": 4542027.0}, {"date": "2025-01-07", "close": 21.57, "volume": 4810000.0}, {"date": "2025-01-08", "close": 21.54, "volume": 3589169.0}, {"date": "2025-01-10", "close": 22.79, "volume": 9478700.0}, {"date": "2025-01-13", "close": 23.01, "volume": 6334586.0}, {"date": "2025-01-14", "close": 23.08, "volume": 6700540.0}, {"date": "2025-01-15", "close": 23.0, "volume": 6473937.0}, {"date": "2025-01-16", "close": 23.65, "volume": 4272274.0}, {"date": "2025-01-17", "close": 23.67, "volume": 5207193.0}, {"date": "2025-01-21", "close": 24.8, "volume": 4790296.0}, {"date": "2025-01-22", "close": 25.12, "volume": 5709207.0}, {"date": "2025-01-23", "close": 25.63, "volume": 4923866.0}, {"date": "2025-01-24", "close": 26.33, "volume": 6458006.0}, {"date": "2025-01-27", "close": 25.99, "volume": 7492830.0}, {"date": "2025-01-28", "close": 26.59, "volume": 9528882.0}, {"date": "2025-01-29", "close": 25.56, "volume": 23950540.0}, {"date": "2025-01-30", "close": 26.93, "volume": 8531574.0}, {"date": "2025-01-31", "close": 25.97, "volume": 5502582.0}, {"date": "2025-02-03", "close": 24.62, "volume": 8652399.0}, {"date": "2025-02-04", "close": 25.16, "volume": 4729513.0}, {"date": "2025-02-05", "close": 24.87, "volume": 3864968.0}, {"date": "2025-02-06", "close": 24.66, "volume": 3011102.0}, {"date": "2025-02-07", "close": 23.92, "volume": 5362209.0}, {"date": "2025-02-10", "close": 23.67, "volume": 4466683.0}, {"date": "2025-02-11", "close": 24.35, "volume": 4475056.0}, {"date": "2025-02-12", "close": 24.15, "volume": 3654956.0}, {"date": "2025-02-13", "close": 25.54, "volume": 5411899.0}, {"date": "2025-02-14", "close": 25.59, "volume": 4690532.0}, {"date": "2025-02-18", "close": 26.23, "volume": 5317370.0}, {"date": "2025-02-19", "close": 26.52, "volume": 3391612.0}, {"date": "2025-02-20", "close": 26.48, "volume": 3537501.0}, {"date": "2025-02-21", "close": 25.51, "volume": 3881688.0}, {"date": "2025-02-24", "close": 25.25, "volume": 4576705.0}, {"date": "2025-02-25", "close": 25.26, "volume": 3793272.0}, {"date": "2025-02-26", "close": 25.34, "volume": 3248645.0}, {"date": "2025-02-27", "close": 24.59, "volume": 3167174.0}, {"date": "2025-02-28", "close": 24.93, "volume": 4907835.0}, {"date": "2025-03-03", "close": 24.34, "volume": 5230538.0}, {"date": "2025-03-04", "close": 22.54, "volume": 10593420.0}, {"date": "2025-03-05", "close": 23.45, "volume": 4782166.0}, {"date": "2025-03-06", "close": 20.56, "volume": 9691703.0}, {"date": "2025-03-07", "close": 19.13, "volume": 12179950.0}, {"date": "2025-03-10", "close": 17.4, "volume": 11195140.0}, {"date": "2025-03-11", "close": 17.33, "volume": 13001070.0}, {"date": "2025-03-12", "close": 16.75, "volume": 10260820.0}, {"date": "2025-03-13", "close": 16.3, "volume": 8514057.0}, {"date": "2025-03-14", "close": 16.62, "volume": 7579452.0}, {"date": "2025-03-17", "close": 16.44, "volume": 7697346.0}, {"date": "2025-03-18", "close": 15.89, "volume": 8822918.0}, {"date": "2025-03-19", "close": 16.4, "volume": 6656652.0}, {"date": "2025-03-20", "close": 16.25, "volume": 7154726.0}, {"date": "2025-03-21", "close": 16.37, "volume": 65333840.0}, {"date": "2025-03-24", "close": 17.0, "volume": 8484339.0}, {"date": "2025-03-25", "close": 16.47, "volume": 6555433.0}, {"date": "2025-03-26", "close": 16.32, "volume": 5914839.0}, {"date": "2025-03-27", "close": 16.47, "volume": 5546233.0}, {"date": "2025-03-28", "close": 15.69, "volume": 5291700.0}, {"date": "2025-03-31", "close": 15.52, "volume": 6304494.0}, {"date": "2025-04-01", "close": 16.1, "volume": 6014335.0}, {"date": "2025-04-02", "close": 16.39, "volume": 5190524.0}, {"date": "2025-04-03", "close": 11.68, "volume": 33962270.0}, {"date": "2025-04-04", "close": 11.56, "volume": 33083950.0}, {"date": "2025-04-07", "close": 11.26, "volume": 17263350.0}, {"date": "2025-04-08", "close": 9.74, "volume": 20377280.0}, {"date": "2025-04-09", "close": 12.42, "volume": 28103670.0}, {"date": "2025-04-10", "close": 11.44, "volume": 15137300.0}, {"date": "2025-04-11", "close": 11.11, "volume": 10862330.0}, {"date": "2025-04-14", "close": 11.27, "volume": 12721030.0}, {"date": "2025-04-15", "close": 10.84, "volume": 8952660.0}, {"date": "2025-04-16", "close": 10.31, "volume": 9559547.0}, {"date": "2025-04-17", "close": 10.45, "volume": 10713930.0}, {"date": "2025-04-21", "close": 10.47, "volume": 7363154.0}, {"date": "2025-04-22", "close": 10.91, "volume": 12043300.0}, {"date": "2025-04-23", "close": 11.11, "volume": 11520480.0}, {"date": "2025-04-24", "close": 11.54, "volume": 8462432.0}, {"date": "2025-04-25", "close": 11.39, "volume": 5880736.0}, {"date": "2025-04-28", "close": 11.57, "volume": 5915312.0}, {"date": "2025-04-29", "close": 11.7, "volume": 8468848.0}, {"date": "2025-04-30", "close": 11.88, "volume": 9195565.0}, {"date": "2025-05-01", "close": 12.16, "volume": 10181890.0}, {"date": "2025-05-02", "close": 12.79, "volume": 7731330.0}, {"date": "2025-05-05", "close": 12.57, "volume": 8067846.0}, {"date": "2025-05-06", "close": 12.21, "volume": 5214601.0}, {"date": "2025-05-07", "close": 12.72, "volume": 7488853.0}, {"date": "2025-05-08", "close": 13.44, "volume": 7108152.0}, {"date": "2025-05-09", "close": 13.28, "volume": 7464838.0}, {"date": "2025-05-12", "close": 14.44, "volume": 11337030.0}, {"date": "2025-05-13", "close": 14.95, "volume": 6614062.0}, {"date": "2025-05-14", "close": 14.74, "volume": 6736140.0}, {"date": "2025-05-15", "close": 14.85, "volume": 4979972.0}, {"date": "2025-05-16", "close": 14.78, "volume": 5038572.0}, {"date": "2025-05-19", "close": 14.32, "volume": 7806093.0}, {"date": "2025-05-20", "close": 14.43, "volume": 12026220.0}, {"date": "2025-05-21", "close": 12.15, "volume": 25026060.0}, {"date": "2025-05-22", "close": 12.16, "volume": 13985040.0}, {"date": "2025-05-23", "close": 12.0, "volume": 11780650.0}, {"date": "2025-05-27", "close": 13.55, "volume": 14107300.0}, {"date": "2025-05-28", "close": 13.18, "volume": 8251470.0}, {"date": "2025-05-29", "close": 12.85, "volume": 7576865.0}, {"date": "2025-05-30", "close": 12.46, "volume": 9181716.0}, {"date": "2025-06-02", "close": 12.23, "volume": 9108375.0}, {"date": "2025-06-03", "close": 12.48, "volume": 6825274.0}, {"date": "2025-06-04", "close": 12.55, "volume": 5739533.0}, {"date": "2025-06-05", "close": 12.59, "volume": 6901166.0}, {"date": "2025-06-06", "close": 12.71, "volume": 5744708.0}, {"date": "2025-06-09", "close": 13.02, "volume": 7829548.0}, {"date": "2025-06-10", "close": 12.98, "volume": 7652644.0}, {"date": "2025-06-11", "close": 12.8, "volume": 5693016.0}, {"date": "2025-06-12", "close": 12.63, "volume": 4670619.0}, {"date": "2025-06-13", "close": 11.59, "volume": 12900710.0}, {"date": "2025-06-16", "close": 12.41, "volume": 7278457.0}, {"date": "2025-06-17", "close": 11.86, "volume": 6013298.0}, {"date": "2025-06-18", "close": 11.76, "volume": 5025374.0}, {"date": "2025-06-20", "close": 11.71, "volume": 7006990.0}, {"date": "2025-06-23", "close": 11.48, "volume": 9210532.0}, {"date": "2025-06-24", "close": 11.69, "volume": 6532677.0}, {"date": "2025-06-25", "close": 11.45, "volume": 6117329.0}, {"date": "2025-06-26", "close": 11.61, "volume": 5003218.0}, {"date": "2025-06-27", "close": 11.84, "volume": 6580552.0}, {"date": "2025-06-30", "close": 11.75, "volume": 7569872.0}, {"date": "2025-07-01", "close": 12.24, "volume": 8969585.0}, {"date": "2025-07-02", "close": 12.48, "volume": 10564020.0}, {"date": "2025-07-03", "close": 12.58, "volume": 4232350.0}, {"date": "2025-07-07", "close": 12.49, "volume": 8129436.0}, {"date": "2025-07-08", "close": 12.44, "volume": 8024197.0}, {"date": "2025-07-09", "close": 12.46, "volume": 5577534.0}, {"date": "2025-07-10", "close": 12.93, "volume": 7959294.0}, {"date": "2025-07-11", "close": 12.33, "volume": 5968680.0}, {"date": "2025-07-14", "close": 12.25, "volume": 6901716.0}, {"date": "2025-07-15", "close": 11.73, "volume": 6958144.0}, {"date": "2025-07-16", "close": 11.82, "volume": 6590302.0}, {"date": "2025-07-17", "close": 12.29, "volume": 9882313.0}, {"date": "2025-07-18", "close": 12.26, "volume": 4865522.0}, {"date": "2025-07-21", "close": 12.45, "volume": 6724320.0}, {"date": "2025-07-22", "close": 13.02, "volume": 8988148.0}, {"date": "2025-07-23", "close": 13.43, "volume": 8873284.0}, {"date": "2025-07-24", "close": 12.68, "volume": 6966495.0}, {"date": "2025-07-25", "close": 12.67, "volume": 5237700.0}, {"date": "2025-07-28", "close": 12.52, "volume": 6927930.0}, {"date": "2025-07-29", "close": 12.4, "volume": 14263030.0}, {"date": "2025-07-30", "close": 12.72, "volume": 28631970.0}, {"date": "2025-07-31", "close": 11.72, "volume": 21327040.0}, {"date": "2025-08-01", "close": 11.66, "volume": 13588590.0}, {"date": "2025-08-04", "close": 12.58, "volume": 12632400.0}, {"date": "2025-08-05", "close": 12.05, "volume": 12501330.0}, {"date": "2025-08-06", "close": 12.26, "volume": 9083061.0}, {"date": "2025-08-07", "close": 12.05, "volume": 9530028.0}, {"date": "2025-08-08", "close": 11.83, "volume": 8116785.0}, {"date": "2025-08-11", "close": 11.79, "volume": 6493982.0}, {"date": "2025-08-12", "close": 12.21, "volume": 7194640.0}, {"date": "2025-08-13", "close": 13.08, "volume": 11075390.0}, {"date": "2025-08-14", "close": 12.96, "volume": 6641375.0}, {"date": "2025-08-15", "close": 13.08, "volume": 6488222.0}, {"date": "2025-08-18", "close": 13.13, "volume": 8478517.0}, {"date": "2025-08-19", "close": 13.11, "volume": 6680095.0}, {"date": "2025-08-20", "close": 12.85, "volume": 5565098.0}, {"date": "2025-08-21", "close": 13.03, "volume": 5882839.0}, {"date": "2025-08-22", "close": 13.7, "volume": 8930364.0}, {"date": "2025-08-25", "close": 13.67, "volume": 6257881.0}, {"date": "2025-08-26", "close": 14.52, "volume": 11726440.0}, {"date": "2025-08-27", "close": 14.94, "volume": 8802790.0}, {"date": "2025-08-28", "close": 14.9, "volume": 11161740.0}, {"date": "2025-08-29", "close": 15.13, "volume": 6599182.0}, {"date": "2025-09-02", "close": 14.84, "volume": 6616865.0}, {"date": "2025-09-03", "close": 14.82, "volume": 6724926.0}, {"date": "2025-09-04", "close": 14.97, "volume": 5740553.0}, {"date": "2025-09-05", "close": 15.0, "volume": 5931262.0}, {"date": "2025-09-08", "close": 15.56, "volume": 6960976.0}, {"date": "2025-09-09", "close": 15.24, "volume": 6869632.0}, {"date": "2025-09-10", "close": 14.97, "volume": 5647266.0}, {"date": "2025-09-11", "close": 15.48, "volume": 8471165.0}, {"date": "2025-09-12", "close": 14.86, "volume": 6971591.0}, {"date": "2025-09-15", "close": 14.71, "volume": 13348570.0}, {"date": "2025-09-16", "close": 14.69, "volume": 13214440.0}, {"date": "2025-09-17", "close": 14.76, "volume": 10725090.0}, {"date": "2025-09-18", "close": 15.11, "volume": 8083416.0}, {"date": "2025-09-19", "close": 14.44, "volume": 8745555.0}, {"date": "2025-09-22", "close": 14.33, "volume": 8373665.0}, {"date": "2025-09-23", "close": 14.83, "volume": 8406718.0}, {"date": "2025-09-24", "close": 14.82, "volume": 5317005.0}, {"date": "2025-09-25", "close": 14.39, "volume": 7009878.0}, {"date": "2025-09-26", "close": 14.73, "volume": 5412117.0}, {"date": "2025-09-29", "close": 14.45, "volume": 6498005.0}, {"date": "2025-09-30", "close": 14.43, "volume": 5266613.0}, {"date": "2025-10-01", "close": 15.34, "volume": 6885912.0}, {"date": "2025-10-02", "close": 15.39, "volume": 5504611.0}, {"date": "2025-10-03", "close": 15.19, "volume": 4504791.0}, {"date": "2025-10-06", "close": 14.5, "volume": 5922600.0}, {"date": "2025-10-07", "close": 14.52, "volume": 6075991.0}, {"date": "2025-10-08", "close": 14.01, "volume": 8427914.0}, {"date": "2025-10-09", "close": 13.9, "volume": 7459916.0}, {"date": "2025-10-10", "close": 13.29, "volume": 9574539.0}, {"date": "2025-10-13", "close": 14.05, "volume": 7821880.0}, {"date": "2025-10-14", "close": 14.48, "volume": 5784116.0}, {"date": "2025-10-15", "close": 14.32, "volume": 5759300.0}, {"date": "2025-10-16", "close": 14.17, "volume": 6539128.0}, {"date": "2025-10-17", "close": 14.28, "volume": 5100502.0}, {"date": "2025-10-20", "close": 14.43, "volume": 5149427.0}, {"date": "2025-10-21", "close": 15.28, "volume": 6062364.0}, {"date": "2025-10-22", "close": 15.29, "volume": 6237197.0}, {"date": "2025-10-23", "close": 15.89, "volume": 6229053.0}, {"date": "2025-10-24", "close": 16.31, "volume": 9689592.0}, {"date": "2025-10-27", "close": 16.61, "volume": 15357200.0}, {"date": "2025-10-28", "close": 14.58, "volume": 19607670.0}, {"date": "2025-10-29", "close": 14.55, "volume": 11339880.0}, {"date": "2025-10-30", "close": 14.06, "volume": 8421174.0}, {"date": "2025-10-31", "close": 14.04, "volume": 7529052.0}, {"date": "2025-11-03", "close": 14.17, "volume": 6972073.0}, {"date": "2025-11-04", "close": 13.76, "volume": 7868223.0}, {"date": "2025-11-05", "close": 14.78, "volume": 8964391.0}, {"date": "2025-11-06", "close": 14.26, "volume": 5662642.0}, {"date": "2025-11-07", "close": 14.64, "volume": 4673002.0}, {"date": "2025-11-10", "close": 14.63, "volume": 4550672.0}, {"date": "2025-11-11", "close": 14.82, "volume": 3857015.0}, {"date": "2025-11-12", "close": 15.44, "volume": 4585087.0}, {"date": "2025-11-13", "close": 15.28, "volume": 3486789.0}, {"date": "2025-11-14", "close": 14.97, "volume": 4919739.0}, {"date": "2025-11-17", "close": 14.25, "volume": 5563381.0}, {"date": "2025-11-18", "close": 14.56, "volume": 4354588.0}, {"date": "2025-11-19", "close": 14.67, "volume": 4453606.0}, {"date": "2025-11-20", "close": 14.63, "volume": 5788237.0}, {"date": "2025-11-21", "close": 16.21, "volume": 9809096.0}, {"date": "2025-11-24", "close": 16.37, "volume": 8275210.0}, {"date": "2025-11-25", "close": 17.24, "volume": 8503837.0}, {"date": "2025-11-26", "close": 17.27, "volume": 5875694.0}, {"date": "2025-11-28", "close": 17.5, "volume": 2130339.0}, {"date": "2025-12-01", "close": 18.14, "volume": 5656182.0}, {"date": "2025-12-02", "close": 17.72, "volume": 5824900.0}, {"date": "2025-12-03", "close": 18.67, "volume": 6313759.0}, {"date": "2025-12-04", "close": 18.57, "volume": 4480078.0}, {"date": "2025-12-05", "close": 19.05, "volume": 5558762.0}, {"date": "2025-12-08", "close": 18.03, "volume": 8007561.0}, {"date": "2025-12-09", "close": 18.17, "volume": 6302936.0}, {"date": "2025-12-10", "close": 19.17, "volume": 6512233.0}, {"date": "2025-12-11", "close": 19.79, "volume": 6230875.0}, {"date": "2025-12-12", "close": 19.66, "volume": 5740232.0}, {"date": "2025-12-15", "close": 19.27, "volume": 6390164.0}, {"date": "2025-12-16", "close": 19.02, "volume": 7908725.0}, {"date": "2025-12-17", "close": 18.54, "volume": 7016840.0}, {"date": "2025-12-18", "close": 18.36, "volume": 7765341.0}, {"date": "2025-12-19", "close": 18.62, "volume": 7517235.0}, {"date": "2025-12-22", "close": 18.65, "volume": 6681701.0}, {"date": "2025-12-23", "close": 18.43, "volume": 3638191.0}, {"date": "2025-12-24", "close": 18.34, "volume": 2167745.0}, {"date": "2025-12-26", "close": 18.5, "volume": 2985801.0}, {"date": "2025-12-29", "close": 18.17, "volume": 4630893.0}, {"date": "2025-12-30", "close": 18.26, "volume": 4874055.0}, {"date": "2025-12-31", "close": 18.08, "volume": 4506754.0}, {"date": "2026-01-02", "close": 18.16, "volume": 3874128.0}, {"date": "2026-01-05", "close": 18.84, "volume": 5765155.0}, {"date": "2026-01-06", "close": 19.47, "volume": 7077608.0}, {"date": "2026-01-07", "close": 19.2, "volume": 5085958.0}, {"date": "2026-01-08", "close": 20.19, "volume": 7640858.0}, {"date": "2026-01-09", "close": 19.86, "volume": 6308681.0}, {"date": "2026-01-12", "close": 19.71, "volume": 6340665.0}, {"date": "2026-01-13", "close": 19.65, "volume": 6581595.0}, {"date": "2026-01-14", "close": 19.27, "volume": 6544832.0}, {"date": "2026-01-15", "close": 19.18, "volume": 8097389.0}, {"date": "2026-01-16", "close": 18.82, "volume": 7274058.0}, {"date": "2026-01-20", "close": 18.65, "volume": 5746746.0}, {"date": "2026-01-21", "close": 19.52, "volume": 8005088.0}, {"date": "2026-01-22", "close": 19.94, "volume": 6801767.0}, {"date": "2026-01-23", "close": 19.74, "volume": 5754775.0}, {"date": "2026-01-26", "close": 20.01, "volume": 5989775.0}, {"date": "2026-01-27", "close": 20.28, "volume": 11875310.0}, {"date": "2026-01-28", "close": 19.11, "volume": 20473420.0}, {"date": "2026-01-29", "close": 20.11, "volume": 12181120.0}, {"date": "2026-01-30", "close": 19.59, "volume": 8168827.0}, {"date": "2026-02-02", "close": 20.51, "volume": 9967900.0}, {"date": "2026-02-03", "close": 20.9, "volume": 10869910.0}, {"date": "2026-02-04", "close": 21.18, "volume": 6984704.0}, {"date": "2026-02-05", "close": 20.1, "volume": 7422231.0}, {"date": "2026-02-06", "close": 20.34, "volume": 7459038.0}, {"date": "2026-02-09", "close": 21.1, "volume": 5368764.0}, {"date": "2026-02-10", "close": 20.91, "volume": 5639313.0}, {"date": "2026-02-11", "close": 20.81, "volume": 6946519.0}, {"date": "2026-02-12", "close": 20.18, "volume": 7024202.0}, {"date": "2026-02-13", "close": 20.3, "volume": 4969559.0}, {"date": "2026-02-17", "close": 20.09, "volume": 5594019.0}, {"date": "2026-02-18", "close": 20.68, "volume": 6129620.0}, {"date": "2026-02-19", "close": 20.81, "volume": 3816277.0}, {"date": "2026-02-20", "close": 21.23, "volume": 7524429.0}, {"date": "2026-02-23", "close": 19.68, "volume": 8224090.0}, {"date": "2026-02-24", "close": 19.77, "volume": 6120996.0}, {"date": "2026-02-25", "close": 19.54, "volume": 5278532.0}, {"date": "2026-02-26", "close": 19.68, "volume": 5219710.0}, {"date": "2026-02-27", "close": 19.42, "volume": 5878842.0}, {"date": "2026-03-02", "close": 18.93, "volume": 5555179.0}, {"date": "2026-03-03", "close": 18.79, "volume": 6413207.0}, {"date": "2026-03-04", "close": 18.71, "volume": 3523158.0}, {"date": "2026-03-05", "close": 18.26, "volume": 6201518.0}, {"date": "2026-03-06", "close": 17.32, "volume": 5186139.0}, {"date": "2026-03-09", "close": 17.27, "volume": 9935244.0}, {"date": "2026-03-10", "close": 16.97, "volume": 8143015.0}, {"date": "2026-03-11", "close": 16.36, "volume": 6238606.0}, {"date": "2026-03-12", "close": 15.72, "volume": 8273463.0}, {"date": "2026-03-13", "close": 15.96, "volume": 7561177.0}, {"date": "2026-03-16", "close": 16.03, "volume": 5937401.0}, {"date": "2026-03-17", "close": 16.59, "volume": 5275697.0}, {"date": "2026-03-18", "close": 16.38, "volume": 4103295.0}, {"date": "2026-03-19", "close": 16.49, "volume": 6739205.0}, {"date": "2026-03-20", "close": 16.28, "volume": 6814765.0}, {"date": "2026-03-23", "close": 16.94, "volume": 7503122.0}, {"date": "2026-03-24", "close": 17.3, "volume": 5338120.0}, {"date": "2026-03-25", "close": 17.21, "volume": 5954586.0}, {"date": "2026-03-26", "close": 16.53, "volume": 4712160.0}, {"date": "2026-03-27", "close": 16.4, "volume": 5094583.0}, {"date": "2026-03-30", "close": 16.15, "volume": 5017352.0}, {"date": "2026-03-31", "close": 16.99, "volume": 6502844.0}, {"date": "2026-04-01", "close": 16.92, "volume": 5577523.0}, {"date": "2026-04-02", "close": 16.87, "volume": 4987565.0}, {"date": "2026-04-06", "close": 17.06, "volume": 4669118.0}, {"date": "2026-04-07", "close": 16.95, "volume": 3949870.0}, {"date": "2026-04-08", "close": 17.88, "volume": 8195025.0}, {"date": "2026-04-09", "close": 18.37, "volume": 4659886.0}, {"date": "2026-04-10", "close": 18.23, "volume": 3459200.0}, {"date": "2026-04-13", "close": 18.44, "volume": 6406574.0}, {"date": "2026-04-14", "close": 18.8, "volume": 7115363.0}, {"date": "2026-04-15", "close": 19.64, "volume": 10079170.0}, {"date": "2026-04-16", "close": 20.12, "volume": 7421464.0}, {"date": "2026-04-17", "close": 21.0, "volume": 11600080.0}, {"date": "2026-04-20", "close": 21.5, "volume": 6848595.0}, {"date": "2026-04-21", "close": 21.49, "volume": 6244351.0}, {"date": "2026-04-22", "close": 21.55, "volume": 6772015.0}, {"date": "2026-04-23", "close": 20.02, "volume": 10458440.0}, {"date": "2026-04-24", "close": 19.79, "volume": 5337092.0}, {"date": "2026-04-27", "close": 19.36, "volume": 6953304.0}, {"date": "2026-04-28", "close": 18.71, "volume": 8037057.0}, {"date": "2026-04-29", "close": 18.25, "volume": 4915650.0}, {"date": "2026-04-30", "close": 18.93, "volume": 4535518.0}, {"date": "2026-05-01", "close": 19.01, "volume": 5805010.0}, {"date": "2026-05-04", "close": 18.39, "volume": 4978618.0}, {"date": "2026-05-05", "close": 18.32, "volume": 3810602.0}, {"date": "2026-05-06", "close": 19.41, "volume": 6351556.0}, {"date": "2026-05-07", "close": 19.06, "volume": 5127508.0}, {"date": "2026-05-08", "close": 18.98, "volume": 4617365.0}, {"date": "2026-05-11", "close": 17.94, "volume": 7888002.0}, {"date": "2026-05-12", "close": 17.59, "volume": 7591764.0}, {"date": "2026-05-13", "close": 17.13, "volume": 6512327.0}, {"date": "2026-05-14", "close": 17.28, "volume": 5726604.0}, {"date": "2026-05-15", "close": 16.68, "volume": 9647493.0}, {"date": "2026-05-18", "close": 16.89, "volume": 11143240.0}, {"date": "2026-05-19", "close": 16.74, "volume": 18736140.0}, {"date": "2026-05-20", "close": 16.21, "volume": 22600900.0}, {"date": "2026-05-21", "close": 16.18, "volume": 17653350.0}, {"date": "2026-05-22", "close": 16.7, "volume": 9461911.0}, {"date": "2026-05-26", "close": 16.71, "volume": 8670545.0}, {"date": "2026-05-27", "close": 17.41, "volume": 9864049.0}, {"date": "2026-05-28", "close": 17.93, "volume": 10680780.0}, {"date": "2026-05-29", "close": 17.18, "volume": 6897192.0}, {"date": "2026-06-01", "close": 16.7, "volume": 5914815.0}, {"date": "2026-06-02", "close": 16.71, "volume": 7086935.0}, {"date": "2026-06-03", "close": 16.41, "volume": 5054232.0}, {"date": "2026-06-04", "close": 16.51, "volume": 5779004.0}, {"date": "2026-06-05", "close": 16.59, "volume": 5784806.0}, {"date": "2026-06-08", "close": 16.62, "volume": 6756914.0}, {"date": "2026-06-09", "close": 17.01, "volume": 7452453.0}, {"date": "2026-06-10", "close": 16.41, "volume": 4793579.0}, {"date": "2026-06-11", "close": 17.49, "volume": 10571310.0}, {"date": "2026-06-12", "close": 17.64, "volume": 14610670.0}, {"date": "2026-06-15", "close": 17.97, "volume": 11323220.0}, {"date": "2026-06-16", "close": 17.7, "volume": 5321085.0}, {"date": "2026-06-17", "close": 16.7, "volume": 6587141.0}, {"date": "2026-06-18", "close": 17.33, "volume": 8161795.0}, {"date": "2026-06-22", "close": 17.03, "volume": 5448212.0}, {"date": "2026-06-23", "close": 16.91, "volume": 5182827.0}, {"date": "2026-06-24", "close": 17.22, "volume": 6907043.0}, {"date": "2026-06-25", "close": 16.96, "volume": 5257242.0}, {"date": "2026-06-26", "close": 17.37, "volume": 7727207.0}, {"date": "2026-06-29", "close": 16.7, "volume": 8363406.0}, {"date": "2026-06-30", "close": 16.68, "volume": 5480156.0}, {"date": "2026-07-01", "close": 16.83, "volume": 5714096.0}, {"date": "2026-07-02", "close": 16.3, "volume": 6840333.0}, {"date": "2026-07-06", "close": 16.5, "volume": 6355004.0}, {"date": "2026-07-07", "close": 16.45, "volume": 4107081.0}, {"date": "2026-07-08", "close": 16.02, "volume": 6077851.0}, {"date": "2026-07-09", "close": 16.53, "volume": 4269019.0}, {"date": "2026-07-10", "close": 16.77, "volume": 4149577.0}, {"date": "2026-07-13", "close": 16.88, "volume": 5900301.0}, {"date": "2026-07-14", "close": 16.67, "volume": 4066242.0}, {"date": "2026-07-15", "close": 17.24, "volume": 6677855.0}, {"date": "2026-07-16", "close": 17.48, "volume": 5217643.0}, {"date": "2026-07-17", "close": 16.98, "volume": 7113298.0}, {"date": "2026-07-20", "close": 16.88, "volume": 5767703.0}, {"date": "2026-07-21", "close": 16.91, "volume": 6432102.0}, {"date": "2026-07-22", "close": 17.17, "volume": 6554747.0}, {"date": "2026-07-23", "close": 16.53, "volume": 8223936.0}, {"date": "2026-07-24", "close": 17.03, "volume": 6492601.0}, {"date": "2026-07-27", "close": 17.12, "volume": 6571922.0}, {"date": "2026-07-28", "close": 18.25, "volume": 12139870.0}, {"date": "2026-07-29", "close": 15.08, "volume": 27824290.0}, {"date": "2026-07-30", "close": 14.96, "volume": 14273520.0}, {"date": "2026-07-31", "close": 14.32, "volume": 10408160.0}, {"date": "2026-08-03", "close": 14.92, "volume": 10991780.0}, {"date": "2026-08-04", "close": 15.23, "volume": 9960804.0}, {"date": "2026-08-05", "close": 15.22, "volume": 7638362.0}, {"date": "2026-08-06", "close": 14.75, "volume": 6981621.0}, {"date": "2026-08-07", "close": 14.99, "volume": 6105140.0}, {"date": "2026-08-10", "close": 14.9, "volume": 5386955.0}, {"date": "2026-08-11", "close": 14.78, "volume": 7177835.0}, {"date": "2026-08-12", "close": 14.57, "volume": 5955241.0}, {"date": "2026-08-13", "close": 14.74, "volume": 6308266.0}, {"date": "2026-08-14", "close": 14.87, "volume": 4699432.0}], "refreshing": true}