{"ticker": "BEPC", "overview": {"cik": "1791863", "ticker": "BEPC", "name": "Brookfield Renewable Corp", "industry": "Electric Services", "country": "Canada", "sic": "4911", "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001791863-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005105", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087538", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086395", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085794", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004804", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001193125-26-274369", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001193125-26-253838", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001193125-26-226739", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001791863-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002913", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001104659-26-037952", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "FORM 6-K", "accession": "0001171843-26-001174", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-27", "title": "Annual report (foreign)", "accession": "0001791863-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0001348883-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-30", "title": "FORM 6-K", "accession": "0001171843-26-000527", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-13", "title": "Foreign material event", "accession": "0001193125-26-010836", "price_sensitive": true}, {"form": "424B5", "date": "2026-01-13", "title": "Prospectus", "accession": "0001193125-26-010811", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-15", "title": "FORM 6-K", "accession": "0001171843-25-007946", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-05", "title": "Foreign material event", "accession": "0001791863-25-000015", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-05", "title": "FORM 6-K", "accession": "0001171843-25-007001", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-01", "title": "Foreign material event", "accession": "0001791863-25-000011", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-01", "title": "FORM 6-K", "accession": "0001171843-25-004945", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-23", "title": "FORM 6-K", "accession": "0001171843-25-004641", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-18", "title": "FORM 6-K", "accession": "0001171843-25-004562", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BEPC", "has_prices": true, "as_of": "2026-08-07", "last": 33.74, "prev_close": 33.35, "change": 0.39000000000000057, "change_pct": 0.011694152923538247, "session_volume": 1778847.0, "vwap_5": 33.549238228477805, "vwap_20": 33.43064008267398, "vwap_60": 35.82765974370008, "vwap_250": 38.23345576839053, "high_52w": 44.43, "low_52w": 32.12, "avg_volume_20": 2009580.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-086395", "src": "13DG", "ticker": "BEPC", "cik": "1791863", "company": "Brookfield Renewable Corp", "company_raw": "Brookfield Renewable Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "Canada", "headline": "BROOKFIELD Corp /ON/ moves to a 24.1% activist stake in BEPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-086395-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150700}, {"id": "HOUSE-2023-20023404-T74", "src": "CONGRESS", "ticker": "BEPC", "cik": "", "company": "Brookfield Renewable Corp", "company_raw": "DR\nBrookfield Renewable Corporation\nClass A Subordinate Voting Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman sells BEPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741900}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-086395", "src": "13DG", "ticker": "BEPC", "cik": "1791863", "company": "Brookfield Renewable Corp", "company_raw": "Brookfield Renewable Corp", "who": "Brookfield Corp /ON/", "who_key": "BROOKFIELD Corp /ON/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "Canada", "headline": "BROOKFIELD Corp /ON/ moves to a 24.1% activist stake in BEPC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/0001104659-26-086395-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-21", "mins": 150700}], "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": "Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares", "new_value": "Brookfield Renewable Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001791863", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001791863", "applied": 1, "detected_at": "2026-09-10T16:50:56.643568"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0001791863-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001171843-26-005105", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087538", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086395", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085794", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001171843-26-004804", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "Foreign material event", "accession": "0001193125-26-274369", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001193125-26-253838", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001193125-26-226739", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "Foreign material event", "accession": "0001791863-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002913", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001104659-26-037952", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "FORM 6-K", "accession": "0001171843-26-001174", "price_sensitive": true}, {"form": "20-F", "date": "2026-02-27", "title": "Annual report (foreign)", "accession": "0001791863-26-000004", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0001348883-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-30", "title": "FORM 6-K", "accession": "0001171843-26-000527", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-13", "title": "Foreign material event", "accession": "0001193125-26-010836", "price_sensitive": true}, {"form": "424B5", "date": "2026-01-13", "title": "Prospectus", "accession": "0001193125-26-010811", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-15", "title": "FORM 6-K", "accession": "0001171843-25-007946", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-05", "title": "Foreign material event", "accession": "0001791863-25-000015", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-05", "title": "FORM 6-K", "accession": "0001171843-25-007001", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-01", "title": "Foreign material event", "accession": "0001791863-25-000011", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-01", "title": "FORM 6-K", "accession": "0001171843-25-004945", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-23", "title": "FORM 6-K", "accession": "0001171843-25-004641", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-18", "title": "FORM 6-K", "accession": "0001171843-25-004562", "price_sensitive": true}], "performance": {"ticker": "BEPC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-07-24", "close": 28.56, "volume": 25342.0}, {"date": "2020-07-27", "close": 28.3867, "volume": 134472.0}, {"date": "2020-07-28", "close": 27.7867, "volume": 1073268.0}, {"date": "2020-07-29", "close": 29.1867, "volume": 550378.0}, {"date": "2020-07-30", "close": 27.1467, "volume": 8435284.0}, {"date": "2020-07-31", "close": 29.96, "volume": 3094416.0}, {"date": "2020-08-03", "close": 31.3333, "volume": 5355154.0}, {"date": "2020-08-04", "close": 30.1133, "volume": 2120586.0}, {"date": "2020-08-05", "close": 31.16, "volume": 1238380.0}, {"date": "2020-08-06", "close": 31.0267, "volume": 786969.0}, {"date": "2020-08-07", "close": 32.0133, "volume": 1095958.0}, {"date": "2020-08-10", "close": 32.1467, "volume": 655249.0}, {"date": "2020-08-11", "close": 31.4333, "volume": 602218.0}, {"date": "2020-08-12", "close": 31.5467, "volume": 901882.0}, {"date": "2020-08-13", "close": 31.1867, "volume": 561205.0}, {"date": "2020-08-14", "close": 31.4, "volume": 733950.0}, {"date": "2020-08-17", "close": 31.2467, "volume": 931401.0}, {"date": "2020-08-18", "close": 31.04, "volume": 357234.0}, {"date": "2020-08-19", "close": 32.5467, "volume": 1303975.0}, {"date": "2020-08-20", "close": 33.7, "volume": 776803.0}, {"date": "2020-08-21", "close": 34.0667, "volume": 1009690.0}, {"date": "2020-08-24", "close": 35.5133, "volume": 1483120.0}, {"date": "2020-08-25", "close": 35.7, "volume": 1142149.0}, {"date": "2020-08-26", "close": 36.0333, "volume": 454980.0}, {"date": "2020-08-27", "close": 36.1067, "volume": 613693.0}, {"date": "2020-08-28", "close": 35.1467, "volume": 381085.0}, {"date": "2020-08-31", "close": 33.9467, "volume": 517893.0}, {"date": "2020-09-01", "close": 33.44, "volume": 709030.0}, {"date": "2020-09-02", "close": 34.6467, "volume": 530953.0}, {"date": "2020-09-03", "close": 34.1067, "volume": 566338.0}, {"date": "2020-09-04", "close": 33.9267, "volume": 517231.0}, {"date": "2020-09-08", "close": 33.58, "volume": 987639.0}, {"date": "2020-09-09", "close": 34.1133, "volume": 636075.0}, {"date": "2020-09-10", "close": 33.68, "volume": 429754.0}, {"date": "2020-09-11", "close": 33.72, "volume": 482683.0}, {"date": "2020-09-14", "close": 33.44, "volume": 610659.0}, {"date": "2020-09-15", "close": 34.4, "volume": 709225.0}, {"date": "2020-09-16", "close": 35.1333, "volume": 564640.0}, {"date": "2020-09-17", "close": 35.1, "volume": 532197.0}, {"date": "2020-09-18", "close": 34.6733, "volume": 1366726.0}, {"date": "2020-09-21", "close": 34.46, "volume": 441553.0}, {"date": "2020-09-22", "close": 34.1067, "volume": 448059.0}, {"date": "2020-09-23", "close": 33.94, "volume": 426264.0}, {"date": "2020-09-24", "close": 34.1067, "volume": 392625.0}, {"date": "2020-09-25", "close": 35.82, "volume": 401431.0}, {"date": "2020-09-28", "close": 37.0, "volume": 730960.0}, {"date": "2020-09-29", "close": 37.7933, "volume": 311884.0}, {"date": "2020-09-30", "close": 39.0667, "volume": 755268.0}, {"date": "2020-10-01", "close": 39.8067, "volume": 938785.0}, {"date": "2020-10-02", "close": 39.76, "volume": 645712.0}, {"date": "2020-10-05", "close": 42.7067, "volume": 677388.0}, {"date": "2020-10-06", "close": 40.96, "volume": 1261282.0}, {"date": "2020-10-07", "close": 43.32, "volume": 1185918.0}, {"date": "2020-10-08", "close": 42.2867, "volume": 697410.0}, {"date": "2020-10-09", "close": 42.4867, "volume": 374007.0}, {"date": "2020-10-12", "close": 44.4133, "volume": 681780.0}, {"date": "2020-10-13", "close": 43.3, "volume": 980484.0}, {"date": "2020-10-14", "close": 43.6333, "volume": 754023.0}, {"date": "2020-10-15", "close": 43.7533, "volume": 362118.0}, {"date": "2020-10-16", "close": 44.3533, "volume": 548970.0}, {"date": "2020-10-19", "close": 45.1867, "volume": 446380.0}, {"date": "2020-10-20", "close": 45.7067, "volume": 610845.0}, {"date": "2020-10-21", "close": 45.3867, "volume": 503505.0}, {"date": "2020-10-22", "close": 44.5333, "volume": 536769.0}, {"date": "2020-10-23", "close": 43.02, "volume": 927624.0}, {"date": "2020-10-26", "close": 42.5, "volume": 624669.0}, {"date": "2020-10-27", "close": 43.8933, "volume": 683044.0}, {"date": "2020-10-28", "close": 43.1133, "volume": 733540.0}, {"date": "2020-10-29", "close": 44.5533, "volume": 508273.0}, {"date": "2020-10-30", "close": 44.5133, "volume": 770577.0}, {"date": "2020-11-02", "close": 46.4933, "volume": 720463.0}, {"date": "2020-11-03", "close": 46.3667, "volume": 785245.0}, {"date": "2020-11-04", "close": 46.28, "volume": 595165.0}, {"date": "2020-11-05", "close": 48.58, "volume": 689947.0}, {"date": "2020-11-06", "close": 49.16, "volume": 434596.0}, {"date": "2020-11-09", "close": 48.5533, "volume": 1038603.0}, {"date": "2020-11-10", "close": 47.1267, "volume": 1202686.0}, {"date": "2020-11-11", "close": 49.36, "volume": 710428.0}, {"date": "2020-11-12", "close": 49.0933, "volume": 1062910.0}, {"date": "2020-11-13", "close": 48.94, "volume": 711858.0}, {"date": "2020-11-16", "close": 47.5733, "volume": 723739.0}, {"date": "2020-11-17", "close": 48.2333, "volume": 588561.0}, {"date": "2020-11-18", "close": 47.84, "volume": 640954.0}, {"date": "2020-11-19", "close": 47.6533, "volume": 774442.0}, {"date": "2020-11-20", "close": 48.2733, "volume": 596878.0}, {"date": "2020-11-23", "close": 49.26, "volume": 765993.0}, {"date": "2020-11-24", "close": 51.3667, "volume": 601833.0}, {"date": "2020-11-25", "close": 52.9133, "volume": 967278.0}, {"date": "2020-11-27", "close": 51.94, "volume": 450712.0}, {"date": "2020-11-30", "close": 52.7667, "volume": 2203635.0}, {"date": "2020-12-01", "close": 49.6667, "volume": 998347.0}, {"date": "2020-12-02", "close": 49.2933, "volume": 638919.0}, {"date": "2020-12-03", "close": 49.0067, "volume": 438121.0}, {"date": "2020-12-04", "close": 48.6333, "volume": 605332.0}, {"date": "2020-12-07", "close": 47.42, "volume": 615568.0}, {"date": "2020-12-08", "close": 47.3, "volume": 741492.0}, {"date": "2020-12-09", "close": 46.54, "volume": 508176.0}, {"date": "2020-12-10", "close": 46.6933, "volume": 490095.0}, {"date": "2020-12-11", "close": 46.96, "volume": 309867.0}, {"date": "2020-12-14", "close": 49.37, "volume": 679329.0}, {"date": "2020-12-15", "close": 51.06, "volume": 519480.0}, {"date": "2020-12-16", "close": 49.46, "volume": 485278.0}, {"date": "2020-12-17", "close": 51.11, "volume": 480281.0}, {"date": "2020-12-18", "close": 52.35, "volume": 1256170.0}, {"date": "2020-12-21", "close": 53.45, "volume": 669479.0}, {"date": "2020-12-22", "close": 57.65, "volume": 634117.0}, {"date": "2020-12-23", "close": 58.2, "volume": 642721.0}, {"date": "2020-12-24", "close": 58.57, "volume": 289044.0}, {"date": "2020-12-28", "close": 58.32, "volume": 438259.0}, {"date": "2020-12-29", "close": 58.83, "volume": 673607.0}, {"date": "2020-12-30", "close": 58.06, "volume": 462037.0}, {"date": "2020-12-31", "close": 58.27, "volume": 409722.0}, {"date": "2021-01-04", "close": 57.95, "volume": 766970.0}, {"date": "2021-01-05", "close": 60.04, "volume": 674861.0}, {"date": "2021-01-06", "close": 60.48, "volume": 1049382.0}, {"date": "2021-01-07", "close": 61.32, "volume": 632296.0}, {"date": "2021-01-08", "close": 62.4, "volume": 473759.0}, {"date": "2021-01-11", "close": 59.32, "volume": 624972.0}, {"date": "2021-01-12", "close": 59.46, "volume": 545793.0}, {"date": "2021-01-13", "close": 59.57, "volume": 372081.0}, {"date": "2021-01-14", "close": 57.96, "volume": 664532.0}, {"date": "2021-01-15", "close": 58.02, "volume": 588839.0}, {"date": "2021-01-19", "close": 59.66, "volume": 491054.0}, {"date": "2021-01-20", "close": 58.95, "volume": 585423.0}, {"date": "2021-01-21", "close": 59.57, "volume": 541980.0}, {"date": "2021-01-22", "close": 58.67, "volume": 506916.0}, {"date": "2021-01-25", "close": 58.16, "volume": 432440.0}, {"date": "2021-01-26", "close": 56.1, "volume": 447852.0}, {"date": "2021-01-27", "close": 54.58, "volume": 830600.0}, {"date": "2021-01-28", "close": 56.13, "volume": 589421.0}, {"date": "2021-01-29", "close": 55.95, "volume": 572415.0}, {"date": "2021-02-01", "close": 56.15, "volume": 468945.0}, {"date": "2021-02-02", "close": 55.96, "volume": 422845.0}, {"date": "2021-02-03", "close": 54.96, "volume": 669984.0}, {"date": "2021-02-04", "close": 54.19, "volume": 987731.0}, {"date": "2021-02-05", "close": 56.5, "volume": 678856.0}, {"date": "2021-02-08", "close": 56.94, "volume": 716448.0}, {"date": "2021-02-09", "close": 53.71, "volume": 1624120.0}, {"date": "2021-02-10", "close": 52.04, "volume": 1392700.0}, {"date": "2021-02-11", "close": 50.25, "volume": 6038280.0}, {"date": "2021-02-12", "close": 50.53, "volume": 2134752.0}, {"date": "2021-02-16", "close": 48.54, "volume": 2772111.0}, {"date": "2021-02-17", "close": 48.31, "volume": 3973404.0}, {"date": "2021-02-18", "close": 48.23, "volume": 1555282.0}, {"date": "2021-02-19", "close": 49.19, "volume": 1067659.0}, {"date": "2021-02-22", "close": 46.22, "volume": 1999435.0}, {"date": "2021-02-23", "close": 47.26, "volume": 1607776.0}, {"date": "2021-02-24", "close": 46.73, "volume": 1197097.0}, {"date": "2021-02-25", "close": 45.52, "volume": 1189712.0}, {"date": "2021-02-26", "close": 46.18, "volume": 1239302.0}, {"date": "2021-03-01", "close": 46.17, "volume": 989105.0}, {"date": "2021-03-02", "close": 45.96, "volume": 1046453.0}, {"date": "2021-03-03", "close": 45.43, "volume": 1352810.0}, {"date": "2021-03-04", "close": 43.39, "volume": 1701012.0}, {"date": "2021-03-05", "close": 41.49, "volume": 1732812.0}, {"date": "2021-03-08", "close": 41.25, "volume": 1292104.0}, {"date": "2021-03-09", "close": 44.09, "volume": 1669614.0}, {"date": "2021-03-10", "close": 43.6, "volume": 1059659.0}, {"date": "2021-03-11", "close": 45.44, "volume": 1258522.0}, {"date": "2021-03-12", "close": 45.41, "volume": 699479.0}, {"date": "2021-03-15", "close": 46.27, "volume": 1060237.0}, {"date": "2021-03-16", "close": 46.54, "volume": 780495.0}, {"date": "2021-03-17", "close": 45.98, "volume": 753576.0}, {"date": "2021-03-18", "close": 44.42, "volume": 1459294.0}, {"date": "2021-03-19", "close": 44.27, "volume": 2711183.0}, {"date": "2021-03-22", "close": 45.34, "volume": 715994.0}, {"date": "2021-03-23", "close": 45.28, "volume": 729829.0}, {"date": "2021-03-24", "close": 44.27, "volume": 666844.0}, {"date": "2021-03-25", "close": 44.73, "volume": 741760.0}, {"date": "2021-03-26", "close": 45.48, "volume": 613618.0}, {"date": "2021-03-29", "close": 44.64, "volume": 625287.0}, {"date": "2021-03-30", "close": 46.15, "volume": 643748.0}, {"date": "2021-03-31", "close": 46.8, "volume": 738450.0}, {"date": "2021-04-01", "close": 46.94, "volume": 771575.0}, {"date": "2021-04-05", "close": 48.52, "volume": 1464192.0}, {"date": "2021-04-06", "close": 48.0, "volume": 597273.0}, {"date": "2021-04-07", "close": 46.25, "volume": 815541.0}, {"date": "2021-04-08", "close": 46.79, "volume": 772479.0}, {"date": "2021-04-09", "close": 47.38, "volume": 731661.0}, {"date": "2021-04-12", "close": 47.21, "volume": 625434.0}, {"date": "2021-04-13", "close": 47.8, "volume": 550552.0}, {"date": "2021-04-14", "close": 46.6, "volume": 480626.0}, {"date": "2021-04-15", "close": 46.96, "volume": 379018.0}, {"date": "2021-04-16", "close": 46.52, "volume": 886662.0}, {"date": "2021-04-19", "close": 44.29, "volume": 889377.0}, {"date": "2021-04-20", "close": 42.79, "volume": 775127.0}, {"date": "2021-04-21", "close": 42.8, "volume": 564425.0}, {"date": "2021-04-22", "close": 43.08, "volume": 711459.0}, {"date": "2021-04-23", "close": 43.93, "volume": 498057.0}, {"date": "2021-04-26", "close": 44.92, "volume": 631758.0}, {"date": "2021-04-27", "close": 44.05, "volume": 462456.0}, {"date": "2021-04-28", "close": 43.49, "volume": 539926.0}, {"date": "2021-04-29", "close": 42.58, "volume": 594321.0}, {"date": "2021-04-30", "close": 41.48, "volume": 1005903.0}, {"date": "2021-05-03", "close": 41.18, "volume": 1025435.0}, {"date": "2021-05-04", "close": 40.41, "volume": 854312.0}, {"date": "2021-05-05", "close": 40.25, "volume": 436030.0}, {"date": "2021-05-06", "close": 39.73, "volume": 743305.0}, {"date": "2021-05-07", "close": 39.89, "volume": 815593.0}, {"date": "2021-05-10", "close": 39.2, "volume": 695558.0}, {"date": "2021-05-11", "close": 38.63, "volume": 628478.0}, {"date": "2021-05-12", "close": 37.88, "volume": 824850.0}, {"date": "2021-05-13", "close": 37.5, "volume": 857218.0}, {"date": "2021-05-14", "close": 39.4, "volume": 551837.0}, {"date": "2021-05-17", "close": 39.87, "volume": 631634.0}, {"date": "2021-05-18", "close": 40.91, "volume": 1160456.0}, {"date": "2021-05-19", "close": 41.85, "volume": 576369.0}, {"date": "2021-05-20", "close": 42.68, "volume": 527479.0}, {"date": "2021-05-21", "close": 42.47, "volume": 660525.0}, {"date": "2021-05-24", "close": 42.42, "volume": 407742.0}, {"date": "2021-05-25", "close": 42.34, "volume": 430092.0}, {"date": "2021-05-26", "close": 43.6, "volume": 567597.0}, {"date": "2021-05-27", "close": 43.1, "volume": 601218.0}, {"date": "2021-05-28", "close": 42.72, "volume": 372963.0}, {"date": "2021-06-01", "close": 42.81, "volume": 498576.0}, {"date": "2021-06-02", "close": 43.15, "volume": 503472.0}, {"date": "2021-06-03", "close": 41.71, "volume": 386142.0}, {"date": "2021-06-04", "close": 42.42, "volume": 397206.0}, {"date": "2021-06-07", "close": 40.57, "volume": 1410659.0}, {"date": "2021-06-08", "close": 41.33, "volume": 666076.0}, {"date": "2021-06-09", "close": 42.05, "volume": 861758.0}, {"date": "2021-06-10", "close": 42.69, "volume": 566285.0}, {"date": "2021-06-11", "close": 42.41, "volume": 500505.0}, {"date": "2021-06-14", "close": 42.8, "volume": 735159.0}, {"date": "2021-06-15", "close": 41.65, "volume": 728064.0}, {"date": "2021-06-16", "close": 40.68, "volume": 1092811.0}, {"date": "2021-06-17", "close": 39.79, "volume": 860767.0}, {"date": "2021-06-18", "close": 39.69, "volume": 1537308.0}, {"date": "2021-06-21", "close": 40.29, "volume": 854202.0}, {"date": "2021-06-22", "close": 40.42, "volume": 677434.0}, {"date": "2021-06-23", "close": 39.93, "volume": 822454.0}, {"date": "2021-06-24", "close": 39.05, "volume": 1147600.0}, {"date": "2021-06-25", "close": 40.33, "volume": 15446330.0}, {"date": "2021-06-28", "close": 42.28, "volume": 1381909.0}, {"date": "2021-06-29", "close": 42.62, "volume": 750384.0}, {"date": "2021-06-30", "close": 41.94, "volume": 810687.0}, {"date": "2021-07-01", "close": 41.86, "volume": 448356.0}, {"date": "2021-07-02", "close": 41.98, "volume": 565168.0}, {"date": "2021-07-06", "close": 42.09, "volume": 660494.0}, {"date": "2021-07-07", "close": 41.77, "volume": 563053.0}, {"date": "2021-07-08", "close": 40.51, "volume": 410697.0}, {"date": "2021-07-09", "close": 40.86, "volume": 314070.0}, {"date": "2021-07-12", "close": 40.26, "volume": 499805.0}, {"date": "2021-07-13", "close": 39.55, "volume": 641603.0}, {"date": "2021-07-14", "close": 39.3, "volume": 364560.0}, {"date": "2021-07-15", "close": 39.0, "volume": 542905.0}, {"date": "2021-07-16", "close": 38.9, "volume": 551049.0}, {"date": "2021-07-19", "close": 38.53, "volume": 890425.0}, {"date": "2021-07-20", "close": 39.97, "volume": 752627.0}, {"date": "2021-07-21", "close": 41.59, "volume": 791918.0}, {"date": "2021-07-22", "close": 41.93, "volume": 735922.0}, {"date": "2021-07-23", "close": 42.3, "volume": 504036.0}, {"date": "2021-07-26", "close": 41.39, "volume": 424449.0}, {"date": "2021-07-27", "close": 42.54, "volume": 718029.0}, {"date": "2021-07-28", "close": 43.91, "volume": 630796.0}, {"date": "2021-07-29", "close": 43.3, "volume": 522183.0}, {"date": "2021-07-30", "close": 42.44, "volume": 503668.0}, {"date": "2021-08-02", "close": 42.07, "volume": 327366.0}, {"date": "2021-08-03", "close": 41.9, "volume": 526700.0}, {"date": "2021-08-04", "close": 42.12, "volume": 353656.0}, {"date": "2021-08-05", "close": 43.21, "volume": 639446.0}, {"date": "2021-08-06", "close": 41.82, "volume": 466576.0}, {"date": "2021-08-09", "close": 41.78, "volume": 338684.0}, {"date": "2021-08-10", "close": 42.08, "volume": 384981.0}, {"date": "2021-08-11", "close": 42.48, "volume": 475517.0}, {"date": "2021-08-12", "close": 42.2, "volume": 459235.0}, {"date": "2021-08-13", "close": 41.3, "volume": 330874.0}, {"date": "2021-08-16", "close": 41.63, "volume": 328379.0}, {"date": "2021-08-17", "close": 41.03, "volume": 447128.0}, {"date": "2021-08-18", "close": 41.04, "volume": 211251.0}, {"date": "2021-08-19", "close": 41.34, "volume": 371860.0}, {"date": "2021-08-20", "close": 43.04, "volume": 469154.0}, {"date": "2021-08-23", "close": 43.88, "volume": 400437.0}, {"date": "2021-08-24", "close": 44.61, "volume": 562609.0}, {"date": "2021-08-25", "close": 44.73, "volume": 358584.0}, {"date": "2021-08-26", "close": 44.64, "volume": 232770.0}, {"date": "2021-08-27", "close": 43.91, "volume": 361952.0}, {"date": "2021-08-30", "close": 44.27, "volume": 303481.0}, {"date": "2021-08-31", "close": 43.81, "volume": 269803.0}, {"date": "2021-09-01", "close": 44.33, "volume": 208779.0}, {"date": "2021-09-02", "close": 45.1, "volume": 336233.0}, {"date": "2021-09-03", "close": 44.31, "volume": 198153.0}, {"date": "2021-09-07", "close": 44.06, "volume": 317356.0}, {"date": "2021-09-08", "close": 44.26, "volume": 312551.0}, {"date": "2021-09-09", "close": 43.92, "volume": 270102.0}, {"date": "2021-09-10", "close": 42.89, "volume": 197509.0}, {"date": "2021-09-13", "close": 42.23, "volume": 303122.0}, {"date": "2021-09-14", "close": 42.32, "volume": 211648.0}, {"date": "2021-09-15", "close": 41.82, "volume": 270283.0}, {"date": "2021-09-16", "close": 41.72, "volume": 236119.0}, {"date": "2021-09-17", "close": 41.7, "volume": 504011.0}, {"date": "2021-09-20", "close": 40.26, "volume": 459973.0}, {"date": "2021-09-21", "close": 40.64, "volume": 351378.0}, {"date": "2021-09-22", "close": 41.54, "volume": 529118.0}, {"date": "2021-09-23", "close": 40.86, "volume": 439561.0}, {"date": "2021-09-24", "close": 40.07, "volume": 470741.0}, {"date": "2021-09-27", "close": 40.07, "volume": 422467.0}, {"date": "2021-09-28", "close": 38.75, "volume": 476753.0}, {"date": "2021-09-29", "close": 38.78, "volume": 363621.0}, {"date": "2021-09-30", "close": 38.81, "volume": 441035.0}, {"date": "2021-10-01", "close": 38.86, "volume": 414324.0}, {"date": "2021-10-04", "close": 37.99, "volume": 800033.0}, {"date": "2021-10-05", "close": 37.84, "volume": 523552.0}, {"date": "2021-10-06", "close": 37.61, "volume": 502194.0}, {"date": "2021-10-07", "close": 37.74, "volume": 508926.0}, {"date": "2021-10-08", "close": 38.08, "volume": 1672241.0}, {"date": "2021-10-11", "close": 38.14, "volume": 830923.0}, {"date": "2021-10-12", "close": 39.6, "volume": 1000926.0}, {"date": "2021-10-13", "close": 40.59, "volume": 494967.0}, {"date": "2021-10-14", "close": 39.97, "volume": 389075.0}, {"date": "2021-10-15", "close": 40.08, "volume": 580920.0}, {"date": "2021-10-18", "close": 39.62, "volume": 455847.0}, {"date": "2021-10-19", "close": 40.28, "volume": 579527.0}, {"date": "2021-10-20", "close": 40.36, "volume": 368518.0}, {"date": "2021-10-21", "close": 39.92, "volume": 320638.0}, {"date": "2021-10-22", "close": 39.3, "volume": 395957.0}, {"date": "2021-10-25", "close": 39.96, "volume": 564429.0}, {"date": "2021-10-26", "close": 39.99, "volume": 312535.0}, {"date": "2021-10-27", "close": 40.37, "volume": 544071.0}, {"date": "2021-10-28", "close": 42.22, "volume": 561761.0}, {"date": "2021-10-29", "close": 41.41, "volume": 507305.0}, {"date": "2021-11-01", "close": 42.58, "volume": 530639.0}, {"date": "2021-11-02", "close": 42.22, "volume": 514072.0}, {"date": "2021-11-03", "close": 42.02, "volume": 575457.0}, {"date": "2021-11-04", "close": 41.92, "volume": 417322.0}, {"date": "2021-11-05", "close": 41.41, "volume": 548408.0}, {"date": "2021-11-08", "close": 40.47, "volume": 598510.0}, {"date": "2021-11-09", "close": 40.33, "volume": 549366.0}, {"date": "2021-11-10", "close": 40.34, "volume": 632112.0}, {"date": "2021-11-11", "close": 40.05, "volume": 706688.0}, {"date": "2021-11-12", "close": 39.88, "volume": 495704.0}, {"date": "2021-11-15", "close": 39.65, "volume": 392262.0}, {"date": "2021-11-16", "close": 39.95, "volume": 434392.0}, {"date": "2021-11-17", "close": 39.97, "volume": 304081.0}, {"date": "2021-11-18", "close": 38.86, "volume": 663310.0}, {"date": "2021-11-19", "close": 38.87, "volume": 501677.0}, {"date": "2021-11-22", "close": 38.49, "volume": 584111.0}, {"date": "2021-11-23", "close": 37.28, "volume": 857424.0}, {"date": "2021-11-24", "close": 37.12, "volume": 846685.0}, {"date": "2021-11-26", "close": 36.68, "volume": 493192.0}, {"date": "2021-11-29", "close": 37.41, "volume": 785326.0}, {"date": "2021-11-30", "close": 37.03, "volume": 1028881.0}, {"date": "2021-12-01", "close": 36.26, "volume": 864070.0}, {"date": "2021-12-02", "close": 35.73, "volume": 830521.0}, {"date": "2021-12-03", "close": 34.56, "volume": 1081183.0}, {"date": "2021-12-06", "close": 35.05, "volume": 946291.0}, {"date": "2021-12-07", "close": 35.8, "volume": 906045.0}, {"date": "2021-12-08", "close": 34.9, "volume": 655247.0}, {"date": "2021-12-09", "close": 34.54, "volume": 1379184.0}, {"date": "2021-12-10", "close": 33.76, "volume": 945142.0}, {"date": "2021-12-13", "close": 34.03, "volume": 682678.0}, {"date": "2021-12-14", "close": 33.8, "volume": 1004715.0}, {"date": "2021-12-15", "close": 34.23, "volume": 783412.0}, {"date": "2021-12-16", "close": 35.21, "volume": 1050363.0}, {"date": "2021-12-17", "close": 36.39, "volume": 1640580.0}, {"date": "2021-12-20", "close": 35.5, "volume": 829431.0}, {"date": "2021-12-21", "close": 35.86, "volume": 799731.0}, {"date": "2021-12-22", "close": 36.03, "volume": 584606.0}, {"date": "2021-12-23", "close": 36.65, "volume": 877643.0}, {"date": "2021-12-27", "close": 36.67, "volume": 494786.0}, {"date": "2021-12-28", "close": 36.45, "volume": 396527.0}, {"date": "2021-12-29", "close": 35.58, "volume": 556435.0}, {"date": "2021-12-30", "close": 35.97, "volume": 407220.0}, {"date": "2021-12-31", "close": 36.83, "volume": 585249.0}, {"date": "2022-01-03", "close": 36.66, "volume": 709795.0}, {"date": "2022-01-04", "close": 36.03, "volume": 645466.0}, {"date": "2022-01-05", "close": 35.03, "volume": 499395.0}, {"date": "2022-01-06", "close": 34.13, "volume": 1580840.0}, {"date": "2022-01-07", "close": 34.73, "volume": 1152731.0}, {"date": "2022-01-10", "close": 34.38, "volume": 1179179.0}, {"date": "2022-01-11", "close": 35.33, "volume": 764245.0}, {"date": "2022-01-12", "close": 34.47, "volume": 664965.0}, {"date": "2022-01-13", "close": 34.22, "volume": 665287.0}, {"date": "2022-01-14", "close": 33.3, "volume": 730667.0}, {"date": "2022-01-18", "close": 33.14, "volume": 773343.0}, {"date": "2022-01-19", "close": 33.42, "volume": 1019195.0}, {"date": "2022-01-20", "close": 33.38, "volume": 1002364.0}, {"date": "2022-01-21", "close": 32.51, "volume": 1125848.0}, {"date": "2022-01-24", "close": 32.9, "volume": 1225227.0}, {"date": "2022-01-25", "close": 31.93, "volume": 731505.0}, {"date": "2022-01-26", "close": 32.64, "volume": 877023.0}, {"date": "2022-01-27", "close": 32.37, "volume": 1408369.0}, {"date": "2022-01-28", "close": 33.4, "volume": 1116751.0}, {"date": "2022-01-31", "close": 34.22, "volume": 826361.0}, {"date": "2022-02-01", "close": 33.89, "volume": 816199.0}, {"date": "2022-02-02", "close": 33.67, "volume": 669988.0}, {"date": "2022-02-03", "close": 32.46, "volume": 1472000.0}, {"date": "2022-02-04", "close": 33.17, "volume": 2454061.0}, {"date": "2022-02-07", "close": 33.82, "volume": 906580.0}, {"date": "2022-02-08", "close": 34.14, "volume": 891317.0}, {"date": "2022-02-09", "close": 35.44, "volume": 682297.0}, {"date": "2022-02-10", "close": 34.88, "volume": 1039916.0}, {"date": "2022-02-11", "close": 34.63, "volume": 592528.0}, {"date": "2022-02-14", "close": 34.55, "volume": 632785.0}, {"date": "2022-02-15", "close": 35.26, "volume": 680298.0}, {"date": "2022-02-16", "close": 35.07, "volume": 508968.0}, {"date": "2022-02-17", "close": 34.93, "volume": 601117.0}, {"date": "2022-02-18", "close": 34.76, "volume": 600372.0}, {"date": "2022-02-22", "close": 34.41, "volume": 633865.0}, {"date": "2022-02-23", "close": 33.87, "volume": 563272.0}, {"date": "2022-02-24", "close": 35.23, "volume": 997655.0}, {"date": "2022-02-25", "close": 35.65, "volume": 685652.0}, {"date": "2022-02-28", "close": 37.37, "volume": 942497.0}, {"date": "2022-03-01", "close": 37.19, "volume": 674568.0}, {"date": "2022-03-02", "close": 37.55, "volume": 678954.0}, {"date": "2022-03-03", "close": 37.76, "volume": 696551.0}, {"date": "2022-03-04", "close": 38.71, "volume": 776368.0}, {"date": "2022-03-07", "close": 39.67, "volume": 1177777.0}, {"date": "2022-03-08", "close": 40.59, "volume": 1040553.0}, {"date": "2022-03-09", "close": 41.93, "volume": 989719.0}, {"date": "2022-03-10", "close": 42.88, "volume": 745426.0}, {"date": "2022-03-11", "close": 43.05, "volume": 654735.0}, {"date": "2022-03-14", "close": 41.85, "volume": 764257.0}, {"date": "2022-03-15", "close": 42.15, "volume": 834032.0}, {"date": "2022-03-16", "close": 42.56, "volume": 941077.0}, {"date": "2022-03-17", "close": 43.31, "volume": 896170.0}, {"date": "2022-03-18", "close": 42.63, "volume": 739127.0}, {"date": "2022-03-21", "close": 42.31, "volume": 527333.0}, {"date": "2022-03-22", "close": 42.91, "volume": 406138.0}, {"date": "2022-03-23", "close": 42.68, "volume": 433922.0}, {"date": "2022-03-24", "close": 42.23, "volume": 473109.0}, {"date": "2022-03-25", "close": 41.38, "volume": 1085907.0}, {"date": "2022-03-28", "close": 42.15, "volume": 545465.0}, {"date": "2022-03-29", "close": 42.43, "volume": 537676.0}, {"date": "2022-03-30", "close": 43.39, "volume": 659794.0}, {"date": "2022-03-31", "close": 43.8, "volume": 976405.0}, {"date": "2022-04-01", "close": 43.53, "volume": 453523.0}, {"date": "2022-04-04", "close": 42.83, "volume": 491922.0}, {"date": "2022-04-05", "close": 41.84, "volume": 787786.0}, {"date": "2022-04-06", "close": 41.79, "volume": 586516.0}, {"date": "2022-04-07", "close": 41.91, "volume": 448975.0}, {"date": "2022-04-08", "close": 41.62, "volume": 474736.0}, {"date": "2022-04-11", "close": 40.32, "volume": 1026538.0}, {"date": "2022-04-12", "close": 39.82, "volume": 452619.0}, {"date": "2022-04-13", "close": 39.84, "volume": 986477.0}, {"date": "2022-04-14", "close": 39.02, "volume": 747154.0}, {"date": "2022-04-18", "close": 38.55, "volume": 861210.0}, {"date": "2022-04-19", "close": 39.0, "volume": 721112.0}, {"date": "2022-04-20", "close": 38.6, "volume": 693619.0}, {"date": "2022-04-21", "close": 37.55, "volume": 612867.0}, {"date": "2022-04-22", "close": 37.19, "volume": 780824.0}, {"date": "2022-04-25", "close": 37.16, "volume": 593903.0}, {"date": "2022-04-26", "close": 36.84, "volume": 928345.0}, {"date": "2022-04-27", "close": 36.47, "volume": 611496.0}, {"date": "2022-04-28", "close": 36.7, "volume": 512284.0}, {"date": "2022-04-29", "close": 35.9, "volume": 862191.0}, {"date": "2022-05-02", "close": 35.43, "volume": 603493.0}, {"date": "2022-05-03", "close": 35.51, "volume": 425690.0}, {"date": "2022-05-04", "close": 37.57, "volume": 681063.0}, {"date": "2022-05-05", "close": 36.31, "volume": 537160.0}, {"date": "2022-05-06", "close": 36.02, "volume": 929068.0}, {"date": "2022-05-09", "close": 34.85, "volume": 848007.0}, {"date": "2022-05-10", "close": 34.61, "volume": 803049.0}, {"date": "2022-05-11", "close": 34.76, "volume": 698374.0}, {"date": "2022-05-12", "close": 34.24, "volume": 1355650.0}, {"date": "2022-05-13", "close": 34.75, "volume": 846086.0}, {"date": "2022-05-16", "close": 34.18, "volume": 1003651.0}, {"date": "2022-05-17", "close": 35.45, "volume": 618142.0}, {"date": "2022-05-18", "close": 35.48, "volume": 533661.0}, {"date": "2022-05-19", "close": 36.43, "volume": 458311.0}, {"date": "2022-05-20", "close": 36.59, "volume": 598332.0}, {"date": "2022-05-23", "close": 37.12, "volume": 368826.0}, {"date": "2022-05-24", "close": 37.5, "volume": 462414.0}, {"date": "2022-05-25", "close": 37.51, "volume": 476831.0}, {"date": "2022-05-26", "close": 37.64, "volume": 471566.0}, {"date": "2022-05-27", "close": 37.47, "volume": 611186.0}, {"date": "2022-05-31", "close": 36.18, "volume": 860148.0}, {"date": "2022-06-01", "close": 35.41, "volume": 758699.0}, {"date": "2022-06-02", "close": 36.66, "volume": 425626.0}, {"date": "2022-06-03", "close": 36.6, "volume": 329648.0}, {"date": "2022-06-06", "close": 37.42, "volume": 453040.0}, {"date": "2022-06-07", "close": 36.89, "volume": 528117.0}, {"date": "2022-06-08", "close": 37.19, "volume": 648780.0}, {"date": "2022-06-09", "close": 37.39, "volume": 589600.0}, {"date": "2022-06-10", "close": 37.05, "volume": 612888.0}, {"date": "2022-06-13", "close": 35.14, "volume": 823380.0}, {"date": "2022-06-14", "close": 34.68, "volume": 751722.0}, {"date": "2022-06-15", "close": 35.52, "volume": 533794.0}, {"date": "2022-06-16", "close": 33.93, "volume": 636796.0}, {"date": "2022-06-17", "close": 34.18, "volume": 923846.0}, {"date": "2022-06-21", "close": 34.25, "volume": 713218.0}, {"date": "2022-06-22", "close": 33.9, "volume": 802688.0}, {"date": "2022-06-23", "close": 34.76, "volume": 1476881.0}, {"date": "2022-06-24", "close": 36.43, "volume": 1915875.0}, {"date": "2022-06-27", "close": 36.47, "volume": 654191.0}, {"date": "2022-06-28", "close": 35.41, "volume": 545021.0}, {"date": "2022-06-29", "close": 35.83, "volume": 1037927.0}, {"date": "2022-06-30", "close": 35.61, "volume": 649131.0}, {"date": "2022-07-01", "close": 36.11, "volume": 397915.0}, {"date": "2022-07-05", "close": 35.57, "volume": 577316.0}, {"date": "2022-07-06", "close": 35.66, "volume": 669684.0}, {"date": "2022-07-07", "close": 36.36, "volume": 465830.0}, {"date": "2022-07-08", "close": 36.34, "volume": 284887.0}, {"date": "2022-07-11", "close": 35.89, "volume": 340930.0}, {"date": "2022-07-12", "close": 35.89, "volume": 443504.0}, {"date": "2022-07-13", "close": 35.88, "volume": 342315.0}, {"date": "2022-07-14", "close": 35.52, "volume": 311416.0}, {"date": "2022-07-15", "close": 35.79, "volume": 493460.0}, {"date": "2022-07-18", "close": 36.72, "volume": 484505.0}, {"date": "2022-07-19", "close": 37.38, "volume": 683545.0}, {"date": "2022-07-20", "close": 38.13, "volume": 867216.0}, {"date": "2022-07-21", "close": 37.66, "volume": 584507.0}, {"date": "2022-07-22", "close": 38.0, "volume": 635476.0}, {"date": "2022-07-25", "close": 38.22, "volume": 644301.0}, {"date": "2022-07-26", "close": 37.66, "volume": 374408.0}, {"date": "2022-07-27", "close": 37.5, "volume": 376612.0}, {"date": "2022-07-28", "close": 39.13, "volume": 700351.0}, {"date": "2022-07-29", "close": 38.78, "volume": 492806.0}, {"date": "2022-08-01", "close": 38.78, "volume": 441353.0}, {"date": "2022-08-02", "close": 39.2, "volume": 326910.0}, {"date": "2022-08-03", "close": 39.4, "volume": 345068.0}, {"date": "2022-08-04", "close": 40.2, "volume": 393031.0}, {"date": "2022-08-05", "close": 40.31, "volume": 524435.0}, {"date": "2022-08-08", "close": 41.96, "volume": 726667.0}, {"date": "2022-08-09", "close": 41.88, "volume": 528518.0}, {"date": "2022-08-10", "close": 42.17, "volume": 810952.0}, {"date": "2022-08-11", "close": 42.0, "volume": 595426.0}, {"date": "2022-08-12", "close": 41.77, "volume": 748028.0}, {"date": "2022-08-15", "close": 41.43, "volume": 504471.0}, {"date": "2022-08-16", "close": 41.16, "volume": 390777.0}, {"date": "2022-08-17", "close": 40.98, "volume": 438085.0}, {"date": "2022-08-18", "close": 41.53, "volume": 452715.0}, {"date": "2022-08-19", "close": 40.75, "volume": 559022.0}, {"date": "2022-08-22", "close": 39.99, "volume": 646413.0}, {"date": "2022-08-23", "close": 40.31, "volume": 353020.0}, {"date": "2022-08-24", "close": 40.2, "volume": 649477.0}, {"date": "2022-08-25", "close": 40.33, "volume": 302448.0}, {"date": "2022-08-26", "close": 39.3, "volume": 512908.0}, {"date": "2022-08-29", "close": 39.47, "volume": 379016.0}, {"date": "2022-08-30", "close": 38.41, "volume": 419637.0}, {"date": "2022-08-31", "close": 38.39, "volume": 396843.0}, {"date": "2022-09-01", "close": 38.25, "volume": 360212.0}, {"date": "2022-09-02", "close": 38.55, "volume": 419798.0}, {"date": "2022-09-06", "close": 38.4, "volume": 338586.0}, {"date": "2022-09-07", "close": 39.08, "volume": 437390.0}, {"date": "2022-09-08", "close": 39.61, "volume": 450023.0}, {"date": "2022-09-09", "close": 39.82, "volume": 483606.0}, {"date": "2022-09-12", "close": 40.0, "volume": 420684.0}, {"date": "2022-09-13", "close": 39.65, "volume": 574095.0}, {"date": "2022-09-14", "close": 40.41, "volume": 489830.0}, {"date": "2022-09-15", "close": 40.38, "volume": 524436.0}, {"date": "2022-09-16", "close": 40.23, "volume": 644315.0}, {"date": "2022-09-19", "close": 40.09, "volume": 337705.0}, {"date": "2022-09-20", "close": 39.59, "volume": 862477.0}, {"date": "2022-09-21", "close": 38.96, "volume": 423467.0}, {"date": "2022-09-22", "close": 37.23, "volume": 625591.0}, {"date": "2022-09-23", "close": 36.09, "volume": 1149568.0}, {"date": "2022-09-26", "close": 34.61, "volume": 683439.0}, {"date": "2022-09-27", "close": 33.91, "volume": 507960.0}, {"date": "2022-09-28", "close": 33.57, "volume": 678590.0}, {"date": "2022-09-29", "close": 32.28, "volume": 927853.0}, {"date": "2022-09-30", "close": 32.68, "volume": 962476.0}, {"date": "2022-10-03", "close": 33.54, "volume": 746478.0}, {"date": "2022-10-04", "close": 33.75, "volume": 505193.0}, {"date": "2022-10-05", "close": 33.61, "volume": 1168729.0}, {"date": "2022-10-06", "close": 32.83, "volume": 1626958.0}, {"date": "2022-10-07", "close": 32.57, "volume": 866942.0}, {"date": "2022-10-10", "close": 30.87, "volume": 797823.0}, {"date": "2022-10-11", "close": 30.31, "volume": 730791.0}, {"date": "2022-10-12", "close": 29.27, "volume": 1252982.0}, {"date": "2022-10-13", "close": 29.61, "volume": 983453.0}, {"date": "2022-10-14", "close": 29.14, "volume": 792127.0}, {"date": "2022-10-17", "close": 29.97, "volume": 1038243.0}, {"date": "2022-10-18", "close": 30.86, "volume": 705426.0}, {"date": "2022-10-19", "close": 30.78, "volume": 847141.0}, {"date": "2022-10-20", "close": 29.63, "volume": 540718.0}, {"date": "2022-10-21", "close": 29.29, "volume": 637836.0}, {"date": "2022-10-24", "close": 29.04, "volume": 938549.0}, {"date": "2022-10-25", "close": 30.86, "volume": 961913.0}, {"date": "2022-10-26", "close": 30.75, "volume": 637693.0}, {"date": "2022-10-27", "close": 30.36, "volume": 759316.0}, {"date": "2022-10-28", "close": 30.91, "volume": 688872.0}, {"date": "2022-10-31", "close": 31.03, "volume": 816298.0}, {"date": "2022-11-01", "close": 31.09, "volume": 469209.0}, {"date": "2022-11-02", "close": 30.57, "volume": 396884.0}, {"date": "2022-11-03", "close": 30.75, "volume": 765730.0}, {"date": "2022-11-04", "close": 31.49, "volume": 1049261.0}, {"date": "2022-11-07", "close": 31.23, "volume": 615451.0}, {"date": "2022-11-08", "close": 31.67, "volume": 634576.0}, {"date": "2022-11-09", "close": 31.66, "volume": 775847.0}, {"date": "2022-11-10", "close": 32.83, "volume": 564863.0}, {"date": "2022-11-11", "close": 32.03, "volume": 747641.0}, {"date": "2022-11-14", "close": 31.68, "volume": 590660.0}, {"date": "2022-11-15", "close": 32.27, "volume": 535548.0}, {"date": "2022-11-16", "close": 32.13, "volume": 406992.0}, {"date": "2022-11-17", "close": 31.28, "volume": 419551.0}, {"date": "2022-11-18", "close": 30.83, "volume": 749993.0}, {"date": "2022-11-21", "close": 31.37, "volume": 659602.0}, {"date": "2022-11-22", "close": 31.9, "volume": 521063.0}, {"date": "2022-11-23", "close": 32.16, "volume": 354596.0}, {"date": "2022-11-25", "close": 32.32, "volume": 183702.0}, {"date": "2022-11-28", "close": 31.89, "volume": 574824.0}, {"date": "2022-11-29", "close": 31.36, "volume": 610985.0}, {"date": "2022-11-30", "close": 32.61, "volume": 712293.0}, {"date": "2022-12-01", "close": 32.44, "volume": 906671.0}, {"date": "2022-12-02", "close": 32.7, "volume": 598817.0}, {"date": "2022-12-05", "close": 32.57, "volume": 850278.0}, {"date": "2022-12-06", "close": 30.84, "volume": 972763.0}, {"date": "2022-12-07", "close": 30.81, "volume": 814736.0}, {"date": "2022-12-08", "close": 30.9, "volume": 677055.0}, {"date": "2022-12-09", "close": 30.88, "volume": 663536.0}, {"date": "2022-12-12", "close": 31.1, "volume": 775381.0}, {"date": "2022-12-13", "close": 32.12, "volume": 863696.0}, {"date": "2022-12-14", "close": 32.11, "volume": 760473.0}, {"date": "2022-12-15", "close": 31.01, "volume": 841230.0}, {"date": "2022-12-16", "close": 30.45, "volume": 1174137.0}, {"date": "2022-12-19", "close": 29.19, "volume": 1203780.0}, {"date": "2022-12-20", "close": 28.96, "volume": 863992.0}, {"date": "2022-12-21", "close": 28.98, "volume": 636588.0}, {"date": "2022-12-22", "close": 28.03, "volume": 1023591.0}, {"date": "2022-12-23", "close": 28.13, "volume": 511660.0}, {"date": "2022-12-27", "close": 27.64, "volume": 837481.0}, {"date": "2022-12-28", "close": 27.21, "volume": 757997.0}, {"date": "2022-12-29", "close": 27.81, "volume": 726151.0}, {"date": "2022-12-30", "close": 27.54, "volume": 962021.0}, {"date": "2023-01-03", "close": 28.27, "volume": 821178.0}, {"date": "2023-01-04", "close": 28.85, "volume": 629525.0}, {"date": "2023-01-05", "close": 27.76, "volume": 1016147.0}, {"date": "2023-01-06", "close": 28.19, "volume": 467898.0}, {"date": "2023-01-09", "close": 28.89, "volume": 725457.0}, {"date": "2023-01-10", "close": 28.76, "volume": 532825.0}, {"date": "2023-01-11", "close": 29.48, "volume": 822222.0}, {"date": "2023-01-12", "close": 30.15, "volume": 651302.0}, {"date": "2023-01-13", "close": 30.63, "volume": 550759.0}, {"date": "2023-01-17", "close": 31.52, "volume": 830856.0}, {"date": "2023-01-18", "close": 31.3, "volume": 519904.0}, {"date": "2023-01-19", "close": 31.04, "volume": 714529.0}, {"date": "2023-01-20", "close": 30.76, "volume": 661620.0}, {"date": "2023-01-23", "close": 31.38, "volume": 654563.0}, {"date": "2023-01-24", "close": 31.65, "volume": 336217.0}, {"date": "2023-01-25", "close": 31.13, "volume": 453850.0}, {"date": "2023-01-26", "close": 31.05, "volume": 443092.0}, {"date": "2023-01-27", "close": 31.15, "volume": 626006.0}, {"date": "2023-01-30", "close": 31.2, "volume": 650600.0}, {"date": "2023-01-31", "close": 31.52, "volume": 638745.0}, {"date": "2023-02-01", "close": 31.22, "volume": 679191.0}, {"date": "2023-02-02", "close": 31.27, "volume": 620451.0}, {"date": "2023-02-03", "close": 30.19, "volume": 1030182.0}, {"date": "2023-02-06", "close": 29.54, "volume": 912051.0}, {"date": "2023-02-07", "close": 29.46, "volume": 786625.0}, {"date": "2023-02-08", "close": 29.57, "volume": 639380.0}, {"date": "2023-02-09", "close": 29.44, "volume": 611563.0}, {"date": "2023-02-10", "close": 29.21, "volume": 654350.0}, {"date": "2023-02-13", "close": 29.47, "volume": 429615.0}, {"date": "2023-02-14", "close": 29.82, "volume": 435290.0}, {"date": "2023-02-15", "close": 30.23, "volume": 788369.0}, {"date": "2023-02-16", "close": 29.66, "volume": 567058.0}, {"date": "2023-02-17", "close": 30.01, "volume": 476089.0}, {"date": "2023-02-21", "close": 28.94, "volume": 686517.0}, {"date": "2023-02-22", "close": 29.09, "volume": 492967.0}, {"date": "2023-02-23", "close": 28.67, "volume": 691086.0}, {"date": "2023-02-24", "close": 28.15, "volume": 665840.0}, {"date": "2023-02-27", "close": 28.03, "volume": 707046.0}, {"date": "2023-02-28", "close": 27.85, "volume": 732870.0}, {"date": "2023-03-01", "close": 28.04, "volume": 1179036.0}, {"date": "2023-03-02", "close": 28.84, "volume": 763263.0}, {"date": "2023-03-03", "close": 29.31, "volume": 607726.0}, {"date": "2023-03-06", "close": 29.49, "volume": 791585.0}, {"date": "2023-03-07", "close": 29.68, "volume": 839286.0}, {"date": "2023-03-08", "close": 29.98, "volume": 466563.0}, {"date": "2023-03-09", "close": 29.48, "volume": 683389.0}, {"date": "2023-03-10", "close": 28.63, "volume": 872156.0}, {"date": "2023-03-13", "close": 29.38, "volume": 828478.0}, {"date": "2023-03-14", "close": 30.74, "volume": 853619.0}, {"date": "2023-03-15", "close": 30.65, "volume": 997656.0}, {"date": "2023-03-16", "close": 30.86, "volume": 1130250.0}, {"date": "2023-03-17", "close": 31.19, "volume": 1277331.0}, {"date": "2023-03-20", "close": 31.42, "volume": 1039556.0}, {"date": "2023-03-21", "close": 31.79, "volume": 1246340.0}, {"date": "2023-03-22", "close": 31.54, "volume": 675355.0}, {"date": "2023-03-23", "close": 31.55, "volume": 698764.0}, {"date": "2023-03-24", "close": 31.97, "volume": 627228.0}, {"date": "2023-03-27", "close": 32.32, "volume": 570822.0}, {"date": "2023-03-28", "close": 33.02, "volume": 838912.0}, {"date": "2023-03-29", "close": 33.49, "volume": 686871.0}, {"date": "2023-03-30", "close": 34.03, "volume": 784240.0}, {"date": "2023-03-31", "close": 34.95, "volume": 874557.0}, {"date": "2023-04-03", "close": 34.02, "volume": 546531.0}, {"date": "2023-04-04", "close": 33.84, "volume": 543496.0}, {"date": "2023-04-05", "close": 33.84, "volume": 521747.0}, {"date": "2023-04-06", "close": 33.33, "volume": 387598.0}, {"date": "2023-04-10", "close": 32.6, "volume": 482656.0}, {"date": "2023-04-11", "close": 33.49, "volume": 556521.0}, {"date": "2023-04-12", "close": 33.41, "volume": 355873.0}, {"date": "2023-04-13", "close": 34.01, "volume": 428758.0}, {"date": "2023-04-14", "close": 33.87, "volume": 517334.0}, {"date": "2023-04-17", "close": 33.83, "volume": 564016.0}, {"date": "2023-04-18", "close": 33.6, "volume": 496798.0}, {"date": "2023-04-19", "close": 33.68, "volume": 463016.0}, {"date": "2023-04-20", "close": 33.3, "volume": 622934.0}, {"date": "2023-04-21", "close": 33.95, "volume": 427965.0}, {"date": "2023-04-24", "close": 34.18, "volume": 340855.0}, {"date": "2023-04-25", "close": 33.65, "volume": 365544.0}, {"date": "2023-04-26", "close": 32.8, "volume": 428647.0}, {"date": "2023-04-27", "close": 33.11, "volume": 325546.0}, {"date": "2023-04-28", "close": 33.41, "volume": 398955.0}, {"date": "2023-05-01", "close": 33.22, "volume": 315566.0}, {"date": "2023-05-02", "close": 32.81, "volume": 404726.0}, {"date": "2023-05-03", "close": 32.85, "volume": 486363.0}, {"date": "2023-05-04", "close": 32.19, "volume": 367281.0}, {"date": "2023-05-05", "close": 35.08, "volume": 657522.0}, {"date": "2023-05-08", "close": 35.18, "volume": 573802.0}, {"date": "2023-05-09", "close": 35.39, "volume": 420808.0}, {"date": "2023-05-10", "close": 35.24, "volume": 484336.0}, {"date": "2023-05-11", "close": 35.2, "volume": 435815.0}, {"date": "2023-05-12", "close": 35.55, "volume": 486394.0}, {"date": "2023-05-15", "close": 35.78, "volume": 423124.0}, {"date": "2023-05-16", "close": 35.3, "volume": 537613.0}, {"date": "2023-05-17", "close": 35.12, "volume": 540638.0}, {"date": "2023-05-18", "close": 34.86, "volume": 384052.0}, {"date": "2023-05-19", "close": 34.92, "volume": 401131.0}, {"date": "2023-05-22", "close": 35.06, "volume": 350930.0}, {"date": "2023-05-23", "close": 35.0, "volume": 420937.0}, {"date": "2023-05-24", "close": 33.78, "volume": 355640.0}, {"date": "2023-05-25", "close": 33.09, "volume": 444830.0}, {"date": "2023-05-26", "close": 33.51, "volume": 329220.0}, {"date": "2023-05-30", "close": 33.29, "volume": 347233.0}, {"date": "2023-05-31", "close": 33.58, "volume": 514361.0}, {"date": "2023-06-01", "close": 34.41, "volume": 567473.0}, {"date": "2023-06-02", "close": 35.06, "volume": 315198.0}, {"date": "2023-06-05", "close": 35.53, "volume": 304860.0}, {"date": "2023-06-06", "close": 35.12, "volume": 304418.0}, {"date": "2023-06-07", "close": 35.1, "volume": 246199.0}, {"date": "2023-06-08", "close": 35.02, "volume": 264300.0}, {"date": "2023-06-09", "close": 34.92, "volume": 309090.0}, {"date": "2023-06-12", "close": 35.2, "volume": 280380.0}, {"date": "2023-06-13", "close": 33.03, "volume": 2171393.0}, {"date": "2023-06-14", "close": 33.08, "volume": 815902.0}, {"date": "2023-06-15", "close": 33.06, "volume": 696476.0}, {"date": "2023-06-16", "close": 32.89, "volume": 583119.0}, {"date": "2023-06-20", "close": 32.44, "volume": 588972.0}, {"date": "2023-06-21", "close": 32.24, "volume": 1063129.0}, {"date": "2023-06-22", "close": 31.8, "volume": 776156.0}, {"date": "2023-06-23", "close": 31.73, "volume": 832441.0}, {"date": "2023-06-26", "close": 31.86, "volume": 431498.0}, {"date": "2023-06-27", "close": 31.92, "volume": 391264.0}, {"date": "2023-06-28", "close": 30.95, "volume": 720463.0}, {"date": "2023-06-29", "close": 31.25, "volume": 830588.0}, {"date": "2023-06-30", "close": 31.52, "volume": 632692.0}, {"date": "2023-07-03", "close": 31.39, "volume": 241119.0}, {"date": "2023-07-05", "close": 31.51, "volume": 473616.0}, {"date": "2023-07-06", "close": 30.74, "volume": 924583.0}, {"date": "2023-07-07", "close": 31.19, "volume": 871022.0}, {"date": "2023-07-10", "close": 31.23, "volume": 580216.0}, {"date": "2023-07-11", "close": 31.44, "volume": 362113.0}, {"date": "2023-07-12", "close": 31.88, "volume": 416011.0}, {"date": "2023-07-13", "close": 32.43, "volume": 503410.0}, {"date": "2023-07-14", "close": 32.06, "volume": 334241.0}, {"date": "2023-07-17", "close": 32.12, "volume": 334004.0}, {"date": "2023-07-18", "close": 31.7, "volume": 361252.0}, {"date": "2023-07-19", "close": 32.2, "volume": 367355.0}, {"date": "2023-07-20", "close": 31.9, "volume": 327149.0}, {"date": "2023-07-21", "close": 32.54, "volume": 455964.0}, {"date": "2023-07-24", "close": 32.08, "volume": 721699.0}, {"date": "2023-07-25", "close": 31.92, "volume": 377504.0}, {"date": "2023-07-26", "close": 31.81, "volume": 498345.0}, {"date": "2023-07-27", "close": 31.49, "volume": 423659.0}, {"date": "2023-07-28", "close": 31.32, "volume": 355898.0}, {"date": "2023-07-31", "close": 31.17, "volume": 743136.0}, {"date": "2023-08-01", "close": 29.96, "volume": 559229.0}, {"date": "2023-08-02", "close": 28.67, "volume": 633710.0}, {"date": "2023-08-03", "close": 28.32, "volume": 541653.0}, {"date": "2023-08-04", "close": 28.81, "volume": 994546.0}, {"date": "2023-08-07", "close": 28.81, "volume": 497639.0}, {"date": "2023-08-08", "close": 28.93, "volume": 587653.0}, {"date": "2023-08-09", "close": 29.02, "volume": 509893.0}, {"date": "2023-08-10", "close": 29.1, "volume": 374106.0}, {"date": "2023-08-11", "close": 29.23, "volume": 341752.0}, {"date": "2023-08-14", "close": 28.89, "volume": 471648.0}, {"date": "2023-08-15", "close": 28.06, "volume": 585837.0}, {"date": "2023-08-16", "close": 28.07, "volume": 460941.0}, {"date": "2023-08-17", "close": 27.83, "volume": 485212.0}, {"date": "2023-08-18", "close": 28.14, "volume": 426703.0}, {"date": "2023-08-21", "close": 28.1, "volume": 329479.0}, {"date": "2023-08-22", "close": 27.71, "volume": 534611.0}, {"date": "2023-08-23", "close": 28.43, "volume": 434958.0}, {"date": "2023-08-24", "close": 28.45, "volume": 443874.0}, {"date": "2023-08-25", "close": 28.7, "volume": 280119.0}, {"date": "2023-08-28", "close": 28.67, "volume": 305808.0}, {"date": "2023-08-29", "close": 29.34, "volume": 399955.0}, {"date": "2023-08-30", "close": 28.44, "volume": 574202.0}, {"date": "2023-08-31", "close": 27.95, "volume": 654660.0}, {"date": "2023-09-01", "close": 27.69, "volume": 521771.0}, {"date": "2023-09-05", "close": 27.33, "volume": 654733.0}, {"date": "2023-09-06", "close": 25.63, "volume": 1746611.0}, {"date": "2023-09-07", "close": 25.95, "volume": 1975578.0}, {"date": "2023-09-08", "close": 26.47, "volume": 748148.0}, {"date": "2023-09-11", "close": 26.6, "volume": 393061.0}, {"date": "2023-09-12", "close": 26.99, "volume": 461927.0}, {"date": "2023-09-13", "close": 27.11, "volume": 465458.0}, {"date": "2023-09-14", "close": 27.92, "volume": 613222.0}, {"date": "2023-09-15", "close": 28.07, "volume": 850433.0}, {"date": "2023-09-18", "close": 27.99, "volume": 467922.0}, {"date": "2023-09-19", "close": 27.65, "volume": 541537.0}, {"date": "2023-09-20", "close": 27.69, "volume": 514304.0}, {"date": "2023-09-21", "close": 26.88, "volume": 410830.0}, {"date": "2023-09-22", "close": 27.36, "volume": 554580.0}, {"date": "2023-09-25", "close": 27.53, "volume": 516539.0}, {"date": "2023-09-26", "close": 27.27, "volume": 1151031.0}, {"date": "2023-09-27", "close": 25.68, "volume": 2247245.0}, {"date": "2023-09-28", "close": 24.7, "volume": 2358082.0}, {"date": "2023-09-29", "close": 23.94, "volume": 2015543.0}, {"date": "2023-10-02", "close": 22.72, "volume": 1622623.0}, {"date": "2023-10-03", "close": 22.03, "volume": 1728069.0}, {"date": "2023-10-04", "close": 22.58, "volume": 1259110.0}, {"date": "2023-10-05", "close": 22.75, "volume": 1311112.0}, {"date": "2023-10-06", "close": 22.52, "volume": 1363062.0}, {"date": "2023-10-09", "close": 22.52, "volume": 935621.0}, {"date": "2023-10-10", "close": 23.87, "volume": 1395067.0}, {"date": "2023-10-11", "close": 24.0, "volume": 1102260.0}, {"date": "2023-10-12", "close": 23.48, "volume": 729352.0}, {"date": "2023-10-13", "close": 22.9, "volume": 862573.0}, {"date": "2023-10-16", "close": 23.29, "volume": 1557348.0}, {"date": "2023-10-17", "close": 23.36, "volume": 889551.0}, {"date": "2023-10-18", "close": 22.71, "volume": 1552211.0}, {"date": "2023-10-19", "close": 22.92, "volume": 1777659.0}, {"date": "2023-10-20", "close": 23.21, "volume": 1533460.0}, {"date": "2023-10-23", "close": 23.85, "volume": 1544068.0}, {"date": "2023-10-24", "close": 24.37, "volume": 1168599.0}, {"date": "2023-10-25", "close": 23.93, "volume": 743948.0}, {"date": "2023-10-26", "close": 23.74, "volume": 945465.0}, {"date": "2023-10-27", "close": 23.09, "volume": 772172.0}, {"date": "2023-10-30", "close": 23.49, "volume": 665970.0}, {"date": "2023-10-31", "close": 22.76, "volume": 1198397.0}, {"date": "2023-11-01", "close": 23.46, "volume": 1082019.0}, {"date": "2023-11-02", "close": 24.9, "volume": 1543805.0}, {"date": "2023-11-03", "close": 24.69, "volume": 1416093.0}, {"date": "2023-11-06", "close": 24.67, "volume": 1300436.0}, {"date": "2023-11-07", "close": 24.32, "volume": 907457.0}, {"date": "2023-11-08", "close": 24.04, "volume": 919768.0}, {"date": "2023-11-09", "close": 23.68, "volume": 611653.0}, {"date": "2023-11-10", "close": 23.5, "volume": 825961.0}, {"date": "2023-11-13", "close": 23.52, "volume": 647438.0}, {"date": "2023-11-14", "close": 25.63, "volume": 1107925.0}, {"date": "2023-11-15", "close": 26.13, "volume": 1501226.0}, {"date": "2023-11-16", "close": 26.45, "volume": 989669.0}, {"date": "2023-11-17", "close": 25.93, "volume": 1380329.0}, {"date": "2023-11-20", "close": 26.24, "volume": 955881.0}, {"date": "2023-11-21", "close": 25.89, "volume": 875606.0}, {"date": "2023-11-22", "close": 26.19, "volume": 535476.0}, {"date": "2023-11-24", "close": 26.32, "volume": 418141.0}, {"date": "2023-11-27", "close": 26.32, "volume": 1163140.0}, {"date": "2023-11-28", "close": 26.76, "volume": 1066022.0}, {"date": "2023-11-29", "close": 26.58, "volume": 614851.0}, {"date": "2023-11-30", "close": 26.54, "volume": 1143989.0}, {"date": "2023-12-01", "close": 27.85, "volume": 871022.0}, {"date": "2023-12-04", "close": 27.43, "volume": 1180235.0}, {"date": "2023-12-05", "close": 26.76, "volume": 1302204.0}, {"date": "2023-12-06", "close": 27.73, "volume": 976693.0}, {"date": "2023-12-07", "close": 27.42, "volume": 864514.0}, {"date": "2023-12-08", "close": 27.08, "volume": 747242.0}, {"date": "2023-12-11", "close": 27.11, "volume": 746088.0}, {"date": "2023-12-12", "close": 26.58, "volume": 775508.0}, {"date": "2023-12-13", "close": 27.92, "volume": 869920.0}, {"date": "2023-12-14", "close": 29.24, "volume": 1739270.0}, {"date": "2023-12-15", "close": 28.75, "volume": 1724610.0}, {"date": "2023-12-18", "close": 28.42, "volume": 1539812.0}, {"date": "2023-12-19", "close": 28.96, "volume": 974666.0}, {"date": "2023-12-20", "close": 28.4, "volume": 1111566.0}, {"date": "2023-12-21", "close": 29.18, "volume": 606997.0}, {"date": "2023-12-22", "close": 29.16, "volume": 1946922.0}, {"date": "2023-12-26", "close": 29.38, "volume": 502308.0}, {"date": "2023-12-27", "close": 28.89, "volume": 619495.0}, {"date": "2023-12-28", "close": 28.74, "volume": 678659.0}, {"date": "2023-12-29", "close": 28.79, "volume": 605169.0}, {"date": "2024-01-02", "close": 28.99, "volume": 1266429.0}, {"date": "2024-01-03", "close": 29.32, "volume": 920759.0}, {"date": "2024-01-04", "close": 29.15, "volume": 1025825.0}, {"date": "2024-01-05", "close": 29.64, "volume": 1665056.0}, {"date": "2024-01-08", "close": 30.59, "volume": 799074.0}, {"date": "2024-01-09", "close": 30.68, "volume": 707946.0}, {"date": "2024-01-10", "close": 30.42, "volume": 626978.0}, {"date": "2024-01-11", "close": 29.36, "volume": 1261543.0}, {"date": "2024-01-12", "close": 28.82, "volume": 565544.0}, {"date": "2024-01-16", "close": 28.58, "volume": 836646.0}, {"date": "2024-01-17", "close": 28.19, "volume": 661575.0}, {"date": "2024-01-18", "close": 28.36, "volume": 656917.0}, {"date": "2024-01-19", "close": 28.36, "volume": 729368.0}, {"date": "2024-01-22", "close": 28.41, "volume": 650022.0}, {"date": "2024-01-23", "close": 28.56, "volume": 667343.0}, {"date": "2024-01-24", "close": 28.13, "volume": 773521.0}, {"date": "2024-01-25", "close": 28.28, "volume": 1057571.0}, {"date": "2024-01-26", "close": 27.98, "volume": 613243.0}, {"date": "2024-01-29", "close": 28.55, "volume": 585147.0}, {"date": "2024-01-30", "close": 28.22, "volume": 669787.0}, {"date": "2024-01-31", "close": 27.92, "volume": 983978.0}, {"date": "2024-02-01", "close": 28.12, "volume": 1045802.0}, {"date": "2024-02-02", "close": 27.14, "volume": 1406028.0}, {"date": "2024-02-05", "close": 25.9, "volume": 1494932.0}, {"date": "2024-02-06", "close": 26.68, "volume": 2160202.0}, {"date": "2024-02-07", "close": 26.42, "volume": 1209535.0}, {"date": "2024-02-08", "close": 25.4, "volume": 1527532.0}, {"date": "2024-02-09", "close": 25.5, "volume": 947906.0}, {"date": "2024-02-12", "close": 25.99, "volume": 923481.0}, {"date": "2024-02-13", "close": 25.06, "volume": 1227613.0}, {"date": "2024-02-14", "close": 25.19, "volume": 742385.0}, {"date": "2024-02-15", "close": 25.73, "volume": 1415646.0}, {"date": "2024-02-16", "close": 25.34, "volume": 1082865.0}, {"date": "2024-02-20", "close": 24.98, "volume": 1097964.0}, {"date": "2024-02-21", "close": 25.09, "volume": 2454745.0}, {"date": "2024-02-22", "close": 24.86, "volume": 1227365.0}, {"date": "2024-02-23", "close": 24.53, "volume": 1981876.0}, {"date": "2024-02-26", "close": 24.11, "volume": 1014808.0}, {"date": "2024-02-27", "close": 24.24, "volume": 1259626.0}, {"date": "2024-02-28", "close": 23.56, "volume": 1084059.0}, {"date": "2024-02-29", "close": 23.72, "volume": 1827074.0}, {"date": "2024-03-01", "close": 24.39, "volume": 1263754.0}, {"date": "2024-03-04", "close": 23.94, "volume": 1466382.0}, {"date": "2024-03-05", "close": 23.94, "volume": 1080907.0}, {"date": "2024-03-06", "close": 24.21, "volume": 984612.0}, {"date": "2024-03-07", "close": 25.39, "volume": 1143564.0}, {"date": "2024-03-08", "close": 25.26, "volume": 1050408.0}, {"date": "2024-03-11", "close": 25.24, "volume": 801409.0}, {"date": "2024-03-12", "close": 24.55, "volume": 602364.0}, {"date": "2024-03-13", "close": 24.23, "volume": 1015620.0}, {"date": "2024-03-14", "close": 23.84, "volume": 1032734.0}, {"date": "2024-03-15", "close": 23.84, "volume": 1097675.0}, {"date": "2024-03-18", "close": 23.37, "volume": 835118.0}, {"date": "2024-03-19", "close": 23.36, "volume": 732402.0}, {"date": "2024-03-20", "close": 23.99, "volume": 602901.0}, {"date": "2024-03-21", "close": 24.0, "volume": 834220.0}, {"date": "2024-03-22", "close": 24.24, "volume": 958418.0}, {"date": "2024-03-25", "close": 24.22, "volume": 863993.0}, {"date": "2024-03-26", "close": 23.97, "volume": 763434.0}, {"date": "2024-03-27", "close": 24.42, "volume": 795061.0}, {"date": "2024-03-28", "close": 24.57, "volume": 660723.0}, {"date": "2024-04-01", "close": 24.55, "volume": 850355.0}, {"date": "2024-04-02", "close": 24.85, "volume": 1526408.0}, {"date": "2024-04-03", "close": 24.21, "volume": 1488312.0}, {"date": "2024-04-04", "close": 24.26, "volume": 765509.0}, {"date": "2024-04-05", "close": 24.03, "volume": 829445.0}, {"date": "2024-04-08", "close": 24.48, "volume": 694826.0}, {"date": "2024-04-09", "close": 24.5, "volume": 1014273.0}, {"date": "2024-04-10", "close": 23.36, "volume": 1012199.0}, {"date": "2024-04-11", "close": 23.18, "volume": 1282847.0}, {"date": "2024-04-12", "close": 22.37, "volume": 1045011.0}, {"date": "2024-04-15", "close": 22.02, "volume": 1259468.0}, {"date": "2024-04-16", "close": 21.57, "volume": 1634724.0}, {"date": "2024-04-17", "close": 21.82, "volume": 1107451.0}, {"date": "2024-04-18", "close": 22.16, "volume": 997424.0}, {"date": "2024-04-19", "close": 22.34, "volume": 1068892.0}, {"date": "2024-04-22", "close": 22.89, "volume": 767442.0}, {"date": "2024-04-23", "close": 23.52, "volume": 1056042.0}, {"date": "2024-04-24", "close": 23.5, "volume": 872593.0}, {"date": "2024-04-25", "close": 23.29, "volume": 1666391.0}, {"date": "2024-04-26", "close": 23.31, "volume": 939665.0}, {"date": "2024-04-29", "close": 23.64, "volume": 811688.0}, {"date": "2024-04-30", "close": 23.24, "volume": 850512.0}, {"date": "2024-05-01", "close": 25.71, "volume": 2239055.0}, {"date": "2024-05-02", "close": 27.03, "volume": 1938289.0}, {"date": "2024-05-03", "close": 28.37, "volume": 2324668.0}, {"date": "2024-05-06", "close": 29.62, "volume": 1781141.0}, {"date": "2024-05-07", "close": 29.63, "volume": 1569496.0}, {"date": "2024-05-08", "close": 29.99, "volume": 1255434.0}, {"date": "2024-05-09", "close": 30.75, "volume": 1039435.0}, {"date": "2024-05-10", "close": 31.39, "volume": 1634460.0}, {"date": "2024-05-13", "close": 31.36, "volume": 1249554.0}, {"date": "2024-05-14", "close": 30.89, "volume": 1161935.0}, {"date": "2024-05-15", "close": 31.8, "volume": 928313.0}, {"date": "2024-05-16", "close": 31.41, "volume": 642875.0}, {"date": "2024-05-17", "close": 31.13, "volume": 712110.0}, {"date": "2024-05-20", "close": 31.13, "volume": 627954.0}, {"date": "2024-05-21", "close": 31.67, "volume": 682432.0}, {"date": "2024-05-22", "close": 32.17, "volume": 932374.0}, {"date": "2024-05-23", "close": 31.54, "volume": 839328.0}, {"date": "2024-05-24", "close": 32.37, "volume": 555811.0}, {"date": "2024-05-28", "close": 31.88, "volume": 757369.0}, {"date": "2024-05-29", "close": 30.62, "volume": 816392.0}, {"date": "2024-05-30", "close": 31.35, "volume": 679808.0}, {"date": "2024-05-31", "close": 31.54, "volume": 964341.0}, {"date": "2024-06-03", "close": 31.59, "volume": 546535.0}, {"date": "2024-06-04", "close": 31.64, "volume": 540841.0}, {"date": "2024-06-05", "close": 31.87, "volume": 684847.0}, {"date": "2024-06-06", "close": 31.39, "volume": 712442.0}, {"date": "2024-06-07", "close": 30.34, "volume": 485490.0}, {"date": "2024-06-10", "close": 31.58, "volume": 1091952.0}, {"date": "2024-06-11", "close": 31.37, "volume": 748864.0}, {"date": "2024-06-12", "close": 30.74, "volume": 910374.0}, {"date": "2024-06-13", "close": 30.59, "volume": 584178.0}, {"date": "2024-06-14", "close": 30.06, "volume": 586461.0}, {"date": "2024-06-17", "close": 29.34, "volume": 484633.0}, {"date": "2024-06-18", "close": 29.6, "volume": 578282.0}, {"date": "2024-06-20", "close": 29.29, "volume": 867363.0}, {"date": "2024-06-21", "close": 29.03, "volume": 907143.0}, {"date": "2024-06-24", "close": 29.49, "volume": 1115533.0}, {"date": "2024-06-25", "close": 29.52, "volume": 683422.0}, {"date": "2024-06-26", "close": 29.16, "volume": 578066.0}, {"date": "2024-06-27", "close": 29.71, "volume": 496386.0}, {"date": "2024-06-28", "close": 27.74, "volume": 2170344.0}, {"date": "2024-07-01", "close": 27.74, "volume": 733197.0}, {"date": "2024-07-02", "close": 28.32, "volume": 925968.0}, {"date": "2024-07-03", "close": 28.67, "volume": 727578.0}, {"date": "2024-07-05", "close": 28.85, "volume": 1072228.0}, {"date": "2024-07-08", "close": 29.09, "volume": 558738.0}, {"date": "2024-07-09", "close": 29.6, "volume": 704663.0}, {"date": "2024-07-10", "close": 30.45, "volume": 799107.0}, {"date": "2024-07-11", "close": 31.06, "volume": 753215.0}, {"date": "2024-07-12", "close": 31.19, "volume": 784106.0}, {"date": "2024-07-15", "close": 30.16, "volume": 839141.0}, {"date": "2024-07-16", "close": 30.36, "volume": 1062260.0}, {"date": "2024-07-17", "close": 29.39, "volume": 763109.0}, {"date": "2024-07-18", "close": 28.65, "volume": 923684.0}, {"date": "2024-07-19", "close": 28.05, "volume": 682516.0}, {"date": "2024-07-22", "close": 28.83, "volume": 815335.0}, {"date": "2024-07-23", "close": 28.7, "volume": 488123.0}, {"date": "2024-07-24", "close": 28.51, "volume": 426572.0}, {"date": "2024-07-25", "close": 28.1, "volume": 616150.0}, {"date": "2024-07-26", "close": 28.46, "volume": 556144.0}, {"date": "2024-07-29", "close": 28.3, "volume": 421734.0}, {"date": "2024-07-30", "close": 27.57, "volume": 868360.0}, {"date": "2024-07-31", "close": 28.1, "volume": 1160245.0}, {"date": "2024-08-01", "close": 27.76, "volume": 1054466.0}, {"date": "2024-08-02", "close": 27.85, "volume": 1199224.0}, {"date": "2024-08-05", "close": 26.92, "volume": 998260.0}, {"date": "2024-08-06", "close": 27.82, "volume": 842215.0}, {"date": "2024-08-07", "close": 27.35, "volume": 1232294.0}, {"date": "2024-08-08", "close": 27.94, "volume": 960067.0}, {"date": "2024-08-09", "close": 27.66, "volume": 832148.0}, {"date": "2024-08-12", "close": 27.57, "volume": 828030.0}, {"date": "2024-08-13", "close": 27.75, "volume": 659040.0}, {"date": "2024-08-14", "close": 28.24, "volume": 838677.0}, {"date": "2024-08-15", "close": 28.79, "volume": 1132836.0}, {"date": "2024-08-16", "close": 28.2, "volume": 711728.0}, {"date": "2024-08-19", "close": 28.24, "volume": 611656.0}, {"date": "2024-08-20", "close": 28.11, "volume": 696246.0}, {"date": "2024-08-21", "close": 28.06, "volume": 577397.0}, {"date": "2024-08-22", "close": 27.4, "volume": 941814.0}, {"date": "2024-08-23", "close": 28.37, "volume": 997852.0}, {"date": "2024-08-26", "close": 28.67, "volume": 731968.0}, {"date": "2024-08-27", "close": 28.81, "volume": 673899.0}, {"date": "2024-08-28", "close": 28.72, "volume": 608134.0}, {"date": "2024-08-29", "close": 28.63, "volume": 615144.0}, {"date": "2024-08-30", "close": 28.49, "volume": 684199.0}, {"date": "2024-09-03", "close": 27.67, "volume": 748851.0}, {"date": "2024-09-04", "close": 28.52, "volume": 812377.0}, {"date": "2024-09-05", "close": 28.49, "volume": 688211.0}, {"date": "2024-09-06", "close": 27.67, "volume": 539196.0}, {"date": "2024-09-09", "close": 27.28, "volume": 1436884.0}, {"date": "2024-09-10", "close": 28.11, "volume": 889548.0}, {"date": "2024-09-11", "close": 29.07, "volume": 1050409.0}, {"date": "2024-09-12", "close": 30.07, "volume": 740717.0}, {"date": "2024-09-13", "close": 30.0, "volume": 592408.0}, {"date": "2024-09-16", "close": 30.37, "volume": 734863.0}, {"date": "2024-09-17", "close": 30.19, "volume": 579587.0}, {"date": "2024-09-18", "close": 30.19, "volume": 771019.0}, {"date": "2024-09-19", "close": 30.16, "volume": 1008491.0}, {"date": "2024-09-20", "close": 30.37, "volume": 1325324.0}, {"date": "2024-09-23", "close": 31.03, "volume": 1160853.0}, {"date": "2024-09-24", "close": 31.62, "volume": 896603.0}, {"date": "2024-09-25", "close": 31.87, "volume": 909212.0}, {"date": "2024-09-26", "close": 32.13, "volume": 910515.0}, {"date": "2024-09-27", "close": 32.89, "volume": 899824.0}, {"date": "2024-09-30", "close": 32.66, "volume": 961802.0}, {"date": "2024-10-01", "close": 32.73, "volume": 715846.0}, {"date": "2024-10-02", "close": 32.2, "volume": 762608.0}, {"date": "2024-10-03", "close": 31.61, "volume": 1094761.0}, {"date": "2024-10-04", "close": 31.92, "volume": 665024.0}, {"date": "2024-10-07", "close": 31.16, "volume": 621222.0}, {"date": "2024-10-08", "close": 30.59, "volume": 609797.0}, {"date": "2024-10-09", "close": 30.36, "volume": 729499.0}, {"date": "2024-10-10", "close": 29.64, "volume": 575683.0}, {"date": "2024-10-11", "close": 30.03, "volume": 555652.0}, {"date": "2024-10-14", "close": 30.26, "volume": 416849.0}, {"date": "2024-10-15", "close": 29.85, "volume": 509355.0}, {"date": "2024-10-16", "close": 32.74, "volume": 2187445.0}, {"date": "2024-10-17", "close": 32.48, "volume": 1392505.0}, {"date": "2024-10-18", "close": 33.21, "volume": 873564.0}, {"date": "2024-10-21", "close": 34.84, "volume": 2962623.0}, {"date": "2024-10-22", "close": 34.29, "volume": 2150282.0}, {"date": "2024-10-23", "close": 34.31, "volume": 2222963.0}, {"date": "2024-10-24", "close": 33.45, "volume": 1190317.0}, {"date": "2024-10-25", "close": 33.34, "volume": 722825.0}, {"date": "2024-10-28", "close": 32.54, "volume": 718025.0}, {"date": "2024-10-29", "close": 31.0, "volume": 830596.0}, {"date": "2024-10-30", "close": 30.82, "volume": 778112.0}, {"date": "2024-10-31", "close": 30.58, "volume": 838682.0}, {"date": "2024-11-01", "close": 29.98, "volume": 785452.0}, {"date": "2024-11-04", "close": 31.18, "volume": 762322.0}, {"date": "2024-11-05", "close": 31.85, "volume": 598758.0}, {"date": "2024-11-06", "close": 29.55, "volume": 1854927.0}, {"date": "2024-11-07", "close": 31.0, "volume": 1152915.0}, {"date": "2024-11-08", "close": 31.32, "volume": 694075.0}, {"date": "2024-11-11", "close": 30.59, "volume": 678672.0}, {"date": "2024-11-12", "close": 29.83, "volume": 741287.0}, {"date": "2024-11-13", "close": 29.93, "volume": 617396.0}, {"date": "2024-11-14", "close": 30.34, "volume": 682352.0}, {"date": "2024-11-15", "close": 30.09, "volume": 662224.0}, {"date": "2024-11-18", "close": 30.05, "volume": 926641.0}, {"date": "2024-11-19", "close": 30.74, "volume": 1373908.0}, {"date": "2024-11-20", "close": 31.34, "volume": 1165827.0}, {"date": "2024-11-21", "close": 31.77, "volume": 915916.0}, {"date": "2024-11-22", "close": 30.69, "volume": 661190.0}, {"date": "2024-11-25", "close": 32.07, "volume": 987971.0}, {"date": "2024-11-26", "close": 31.86, "volume": 894582.0}, {"date": "2024-11-27", "close": 32.68, "volume": 1120443.0}, {"date": "2024-11-29", "close": 31.92, "volume": 406243.0}, {"date": "2024-12-02", "close": 31.82, "volume": 757775.0}, {"date": "2024-12-03", "close": 31.69, "volume": 891274.0}, {"date": "2024-12-04", "close": 30.9, "volume": 756193.0}, {"date": "2024-12-05", "close": 30.56, "volume": 703986.0}, {"date": "2024-12-06", "close": 29.74, "volume": 1315943.0}, {"date": "2024-12-09", "close": 29.76, "volume": 1325767.0}, {"date": "2024-12-10", "close": 29.22, "volume": 1168888.0}, {"date": "2024-12-11", "close": 29.89, "volume": 1096358.0}, {"date": "2024-12-12", "close": 29.56, "volume": 967992.0}, {"date": "2024-12-13", "close": 29.75, "volume": 669196.0}, {"date": "2024-12-16", "close": 29.5, "volume": 574671.0}, {"date": "2024-12-17", "close": 29.27, "volume": 646073.0}, {"date": "2024-12-18", "close": 28.07, "volume": 659693.0}, {"date": "2024-12-19", "close": 27.68, "volume": 714402.0}, {"date": "2024-12-20", "close": 28.3, "volume": 784877.0}, {"date": "2024-12-23", "close": 28.48, "volume": 565867.0}, {"date": "2024-12-24", "close": 28.66, "volume": 293849.0}, {"date": "2024-12-26", "close": 28.39, "volume": 611967.0}, {"date": "2024-12-27", "close": 28.19, "volume": 755902.0}, {"date": "2024-12-30", "close": 28.07, "volume": 848174.0}, {"date": "2024-12-31", "close": 27.66, "volume": 918206.0}, {"date": "2025-01-02", "close": 28.05, "volume": 570818.0}, {"date": "2025-01-03", "close": 28.51, "volume": 624775.0}, {"date": "2025-01-06", "close": 29.01, "volume": 852306.0}, {"date": "2025-01-07", "close": 29.18, "volume": 763727.0}, {"date": "2025-01-08", "close": 27.58, "volume": 1225389.0}, {"date": "2025-01-10", "close": 26.96, "volume": 1285709.0}, {"date": "2025-01-13", "close": 26.51, "volume": 926703.0}, {"date": "2025-01-14", "close": 25.98, "volume": 856173.0}, {"date": "2025-01-15", "close": 25.53, "volume": 1417950.0}, {"date": "2025-01-16", "close": 26.04, "volume": 1105170.0}, {"date": "2025-01-17", "close": 25.35, "volume": 1357359.0}, {"date": "2025-01-21", "close": 25.32, "volume": 1350440.0}, {"date": "2025-01-22", "close": 24.62, "volume": 1793002.0}, {"date": "2025-01-23", "close": 24.97, "volume": 2661949.0}, {"date": "2025-01-24", "close": 25.57, "volume": 1159611.0}, {"date": "2025-01-27", "close": 25.32, "volume": 1423768.0}, {"date": "2025-01-28", "close": 24.6, "volume": 1104711.0}, {"date": "2025-01-29", "close": 24.79, "volume": 1033945.0}, {"date": "2025-01-30", "close": 25.51, "volume": 1205199.0}, {"date": "2025-01-31", "close": 26.69, "volume": 1653081.0}, {"date": "2025-02-03", "close": 25.9, "volume": 1207122.0}, {"date": "2025-02-04", "close": 26.39, "volume": 1086867.0}, {"date": "2025-02-05", "close": 27.11, "volume": 2094644.0}, {"date": "2025-02-06", "close": 27.35, "volume": 1065737.0}, {"date": "2025-02-07", "close": 27.36, "volume": 1400886.0}, {"date": "2025-02-10", "close": 27.11, "volume": 1012309.0}, {"date": "2025-02-11", "close": 26.6, "volume": 753141.0}, {"date": "2025-02-12", "close": 27.18, "volume": 681158.0}, {"date": "2025-02-13", "close": 27.49, "volume": 495576.0}, {"date": "2025-02-14", "close": 27.73, "volume": 1676969.0}, {"date": "2025-02-18", "close": 28.35, "volume": 873189.0}, {"date": "2025-02-19", "close": 28.84, "volume": 847837.0}, {"date": "2025-02-20", "close": 29.36, "volume": 743822.0}, {"date": "2025-02-21", "close": 29.0, "volume": 736767.0}, {"date": "2025-02-24", "close": 28.0, "volume": 991494.0}, {"date": "2025-02-25", "close": 28.42, "volume": 832321.0}, {"date": "2025-02-26", "close": 28.61, "volume": 806386.0}, {"date": "2025-02-27", "close": 27.78, "volume": 665944.0}, {"date": "2025-02-28", "close": 27.85, "volume": 1103982.0}, {"date": "2025-03-03", "close": 26.49, "volume": 1292196.0}, {"date": "2025-03-04", "close": 26.69, "volume": 1389015.0}, {"date": "2025-03-05", "close": 27.34, "volume": 739046.0}, {"date": "2025-03-06", "close": 26.96, "volume": 824960.0}, {"date": "2025-03-07", "close": 27.67, "volume": 739529.0}, {"date": "2025-03-10", "close": 28.61, "volume": 1401815.0}, {"date": "2025-03-11", "close": 28.3, "volume": 1208096.0}, {"date": "2025-03-12", "close": 28.93, "volume": 1197827.0}, {"date": "2025-03-13", "close": 28.32, "volume": 1094572.0}, {"date": "2025-03-14", "close": 28.22, "volume": 678139.0}, {"date": "2025-03-17", "close": 28.44, "volume": 786006.0}, {"date": "2025-03-18", "close": 28.72, "volume": 914359.0}, {"date": "2025-03-19", "close": 28.98, "volume": 802529.0}, {"date": "2025-03-20", "close": 29.3, "volume": 730634.0}, {"date": "2025-03-21", "close": 29.37, "volume": 839372.0}, {"date": "2025-03-24", "close": 29.09, "volume": 715143.0}, {"date": "2025-03-25", "close": 29.04, "volume": 907446.0}, {"date": "2025-03-26", "close": 28.05, "volume": 1184838.0}, {"date": "2025-03-27", "close": 28.04, "volume": 1185311.0}, {"date": "2025-03-28", "close": 27.96, "volume": 1776907.0}, {"date": "2025-03-31", "close": 27.92, "volume": 1393501.0}, {"date": "2025-04-01", "close": 28.6, "volume": 1246853.0}, {"date": "2025-04-02", "close": 28.47, "volume": 1260281.0}, {"date": "2025-04-03", "close": 28.28, "volume": 2967014.0}, {"date": "2025-04-04", "close": 25.58, "volume": 1599718.0}, {"date": "2025-04-07", "close": 25.51, "volume": 1556899.0}, {"date": "2025-04-08", "close": 24.49, "volume": 1934539.0}, {"date": "2025-04-09", "close": 26.62, "volume": 2222129.0}, {"date": "2025-04-10", "close": 25.93, "volume": 1139790.0}, {"date": "2025-04-11", "close": 26.38, "volume": 1058849.0}, {"date": "2025-04-14", "close": 26.91, "volume": 1274054.0}, {"date": "2025-04-15", "close": 26.72, "volume": 817868.0}, {"date": "2025-04-16", "close": 26.42, "volume": 1097688.0}, {"date": "2025-04-17", "close": 27.16, "volume": 974985.0}, {"date": "2025-04-21", "close": 26.8, "volume": 1011112.0}, {"date": "2025-04-22", "close": 27.54, "volume": 1016109.0}, {"date": "2025-04-23", "close": 27.42, "volume": 724024.0}, {"date": "2025-04-24", "close": 27.81, "volume": 432770.0}, {"date": "2025-04-25", "close": 28.05, "volume": 514518.0}, {"date": "2025-04-28", "close": 28.77, "volume": 655644.0}, {"date": "2025-04-29", "close": 28.8, "volume": 795040.0}, {"date": "2025-04-30", "close": 28.46, "volume": 1335935.0}, {"date": "2025-05-01", "close": 28.68, "volume": 967893.0}, {"date": "2025-05-02", "close": 28.23, "volume": 814813.0}, {"date": "2025-05-05", "close": 27.37, "volume": 738703.0}, {"date": "2025-05-06", "close": 27.66, "volume": 697356.0}, {"date": "2025-05-07", "close": 27.83, "volume": 792557.0}, {"date": "2025-05-08", "close": 28.24, "volume": 780087.0}, {"date": "2025-05-09", "close": 28.9, "volume": 794501.0}, {"date": "2025-05-12", "close": 28.91, "volume": 917548.0}, {"date": "2025-05-13", "close": 29.41, "volume": 1170045.0}, {"date": "2025-05-14", "close": 29.3, "volume": 955514.0}, {"date": "2025-05-15", "close": 29.76, "volume": 742390.0}, {"date": "2025-05-16", "close": 29.99, "volume": 1238790.0}, {"date": "2025-05-19", "close": 30.24, "volume": 592172.0}, {"date": "2025-05-20", "close": 29.83, "volume": 772293.0}, {"date": "2025-05-21", "close": 29.21, "volume": 794324.0}, {"date": "2025-05-22", "close": 27.92, "volume": 1086111.0}, {"date": "2025-05-23", "close": 28.88, "volume": 941600.0}, {"date": "2025-05-27", "close": 29.39, "volume": 981407.0}, {"date": "2025-05-28", "close": 29.68, "volume": 1052307.0}, {"date": "2025-05-29", "close": 29.31, "volume": 660989.0}, {"date": "2025-05-30", "close": 29.39, "volume": 830041.0}, {"date": "2025-06-02", "close": 28.96, "volume": 1056285.0}, {"date": "2025-06-03", "close": 30.53, "volume": 1160587.0}, {"date": "2025-06-04", "close": 29.49, "volume": 1253377.0}, {"date": "2025-06-05", "close": 29.57, "volume": 766099.0}, {"date": "2025-06-06", "close": 29.61, "volume": 687011.0}, {"date": "2025-06-09", "close": 31.83, "volume": 1936308.0}, {"date": "2025-06-10", "close": 32.31, "volume": 1159833.0}, {"date": "2025-06-11", "close": 31.92, "volume": 953486.0}, {"date": "2025-06-12", "close": 32.07, "volume": 631121.0}, {"date": "2025-06-13", "close": 32.29, "volume": 762387.0}, {"date": "2025-06-16", "close": 32.48, "volume": 833926.0}, {"date": "2025-06-17", "close": 31.84, "volume": 938422.0}, {"date": "2025-06-18", "close": 31.75, "volume": 986090.0}, {"date": "2025-06-20", "close": 31.42, "volume": 1490023.0}, {"date": "2025-06-23", "close": 32.05, "volume": 1573445.0}, {"date": "2025-06-24", "close": 32.66, "volume": 956199.0}, {"date": "2025-06-25", "close": 32.39, "volume": 686745.0}, {"date": "2025-06-26", "close": 32.62, "volume": 590215.0}, {"date": "2025-06-27", "close": 32.79, "volume": 1215808.0}, {"date": "2025-06-30", "close": 32.78, "volume": 974149.0}, {"date": "2025-07-01", "close": 32.87, "volume": 843723.0}, {"date": "2025-07-02", "close": 33.21, "volume": 959879.0}, {"date": "2025-07-03", "close": 34.11, "volume": 1201208.0}, {"date": "2025-07-07", "close": 33.86, "volume": 689565.0}, {"date": "2025-07-08", "close": 33.05, "volume": 759610.0}, {"date": "2025-07-09", "close": 33.61, "volume": 880162.0}, {"date": "2025-07-10", "close": 33.34, "volume": 1128810.0}, {"date": "2025-07-11", "close": 32.83, "volume": 634597.0}, {"date": "2025-07-14", "close": 33.33, "volume": 917094.0}, {"date": "2025-07-15", "close": 35.31, "volume": 1619664.0}, {"date": "2025-07-16", "close": 35.02, "volume": 851854.0}, {"date": "2025-07-17", "close": 35.3, "volume": 777681.0}, {"date": "2025-07-18", "close": 36.35, "volume": 1350458.0}, {"date": "2025-07-21", "close": 36.06, "volume": 749521.0}, {"date": "2025-07-22", "close": 36.5, "volume": 806216.0}, {"date": "2025-07-23", "close": 36.95, "volume": 630997.0}, {"date": "2025-07-24", "close": 36.54, "volume": 662317.0}, {"date": "2025-07-25", "close": 36.45, "volume": 593971.0}, {"date": "2025-07-28", "close": 36.8, "volume": 696044.0}, {"date": "2025-07-29", "close": 36.43, "volume": 795198.0}, {"date": "2025-07-30", "close": 36.6, "volume": 851729.0}, {"date": "2025-07-31", "close": 36.63, "volume": 1220761.0}, {"date": "2025-08-01", "close": 33.86, "volume": 1348340.0}, {"date": "2025-08-04", "close": 34.4, "volume": 648743.0}, {"date": "2025-08-05", "close": 34.32, "volume": 894091.0}, {"date": "2025-08-06", "close": 34.02, "volume": 975541.0}, {"date": "2025-08-07", "close": 34.33, "volume": 800730.0}, {"date": "2025-08-08", "close": 33.91, "volume": 744543.0}, {"date": "2025-08-11", "close": 33.19, "volume": 1114193.0}, {"date": "2025-08-12", "close": 33.4, "volume": 628480.0}, {"date": "2025-08-13", "close": 33.78, "volume": 719529.0}, {"date": "2025-08-14", "close": 32.98, "volume": 619665.0}, {"date": "2025-08-15", "close": 33.45, "volume": 723995.0}, {"date": "2025-08-18", "close": 33.73, "volume": 1054644.0}, {"date": "2025-08-19", "close": 33.57, "volume": 689636.0}, {"date": "2025-08-20", "close": 33.43, "volume": 618220.0}, {"date": "2025-08-21", "close": 33.39, "volume": 547763.0}, {"date": "2025-08-22", "close": 34.22, "volume": 397528.0}, {"date": "2025-08-25", "close": 33.53, "volume": 644602.0}, {"date": "2025-08-26", "close": 34.01, "volume": 689395.0}, {"date": "2025-08-27", "close": 34.17, "volume": 555969.0}, {"date": "2025-08-28", "close": 34.42, "volume": 520345.0}, {"date": "2025-08-29", "close": 33.7, "volume": 989667.0}, {"date": "2025-09-02", "close": 33.08, "volume": 1002279.0}, {"date": "2025-09-03", "close": 32.96, "volume": 1000548.0}, {"date": "2025-09-04", "close": 33.62, "volume": 986063.0}, {"date": "2025-09-05", "close": 33.21, "volume": 1125473.0}, {"date": "2025-09-08", "close": 33.39, "volume": 799041.0}, {"date": "2025-09-09", "close": 33.92, "volume": 702298.0}, {"date": "2025-09-10", "close": 33.71, "volume": 490224.0}, {"date": "2025-09-11", "close": 33.88, "volume": 754511.0}, {"date": "2025-09-12", "close": 33.95, "volume": 554920.0}, {"date": "2025-09-15", "close": 34.48, "volume": 550907.0}, {"date": "2025-09-16", "close": 34.24, "volume": 826548.0}, {"date": "2025-09-17", "close": 33.93, "volume": 551569.0}, {"date": "2025-09-18", "close": 34.64, "volume": 858890.0}, {"date": "2025-09-19", "close": 33.76, "volume": 1044932.0}, {"date": "2025-09-22", "close": 34.18, "volume": 857689.0}, {"date": "2025-09-23", "close": 34.15, "volume": 647102.0}, {"date": "2025-09-24", "close": 34.38, "volume": 699931.0}, {"date": "2025-09-25", "close": 34.0, "volume": 1153693.0}, {"date": "2025-09-26", "close": 34.56, "volume": 851909.0}, {"date": "2025-09-29", "close": 34.78, "volume": 884463.0}, {"date": "2025-09-30", "close": 34.42, "volume": 826926.0}, {"date": "2025-10-01", "close": 35.78, "volume": 1407322.0}, {"date": "2025-10-02", "close": 35.72, "volume": 1081664.0}, {"date": "2025-10-03", "close": 35.84, "volume": 794451.0}, {"date": "2025-10-06", "close": 38.07, "volume": 1556309.0}, {"date": "2025-10-07", "close": 38.09, "volume": 909238.0}, {"date": "2025-10-08", "close": 38.76, "volume": 1566233.0}, {"date": "2025-10-09", "close": 38.1, "volume": 986441.0}, {"date": "2025-10-10", "close": 37.62, "volume": 1045415.0}, {"date": "2025-10-13", "close": 39.63, "volume": 1109010.0}, {"date": "2025-10-14", "close": 39.25, "volume": 1180282.0}, {"date": "2025-10-15", "close": 40.64, "volume": 1245868.0}, {"date": "2025-10-16", "close": 40.83, "volume": 989073.0}, {"date": "2025-10-17", "close": 39.96, "volume": 792746.0}, {"date": "2025-10-20", "close": 40.41, "volume": 609012.0}, {"date": "2025-10-21", "close": 39.45, "volume": 696422.0}, {"date": "2025-10-22", "close": 39.14, "volume": 810827.0}, {"date": "2025-10-23", "close": 39.59, "volume": 682325.0}, {"date": "2025-10-24", "close": 40.6, "volume": 646779.0}, {"date": "2025-10-27", "close": 40.89, "volume": 921966.0}, {"date": "2025-10-28", "close": 43.39, "volume": 2176005.0}, {"date": "2025-10-29", "close": 42.66, "volume": 1308858.0}, {"date": "2025-10-30", "close": 42.18, "volume": 1485908.0}, {"date": "2025-10-31", "close": 43.26, "volume": 2110853.0}, {"date": "2025-11-03", "close": 44.0, "volume": 1060005.0}, {"date": "2025-11-04", "close": 43.76, "volume": 1551379.0}, {"date": "2025-11-05", "close": 42.91, "volume": 1417237.0}, {"date": "2025-11-06", "close": 44.4, "volume": 1643289.0}, {"date": "2025-11-07", "close": 44.43, "volume": 1896135.0}, {"date": "2025-11-10", "close": 44.18, "volume": 850601.0}, {"date": "2025-11-11", "close": 42.6, "volume": 1767514.0}, {"date": "2025-11-12", "close": 42.03, "volume": 984119.0}, {"date": "2025-11-13", "close": 41.92, "volume": 1569978.0}, {"date": "2025-11-14", "close": 42.24, "volume": 1081134.0}, {"date": "2025-11-17", "close": 42.59, "volume": 1153313.0}, {"date": "2025-11-18", "close": 42.45, "volume": 1018628.0}, {"date": "2025-11-19", "close": 41.98, "volume": 1984335.0}, {"date": "2025-11-20", "close": 41.53, "volume": 1343469.0}, {"date": "2025-11-21", "close": 41.26, "volume": 1296850.0}, {"date": "2025-11-24", "close": 40.71, "volume": 2127081.0}, {"date": "2025-11-25", "close": 41.52, "volume": 1942125.0}, {"date": "2025-11-26", "close": 41.15, "volume": 999177.0}, {"date": "2025-11-28", "close": 41.49, "volume": 617417.0}, {"date": "2025-12-01", "close": 40.57, "volume": 904937.0}, {"date": "2025-12-02", "close": 40.41, "volume": 657908.0}, {"date": "2025-12-03", "close": 39.52, "volume": 935510.0}, {"date": "2025-12-04", "close": 40.06, "volume": 906231.0}, {"date": "2025-12-05", "close": 39.71, "volume": 690013.0}, {"date": "2025-12-08", "close": 39.28, "volume": 1045777.0}, {"date": "2025-12-09", "close": 39.23, "volume": 682478.0}, {"date": "2025-12-10", "close": 39.43, "volume": 1095613.0}, {"date": "2025-12-11", "close": 39.09, "volume": 816083.0}, {"date": "2025-12-12", "close": 38.75, "volume": 975552.0}, {"date": "2025-12-15", "close": 38.61, "volume": 638159.0}, {"date": "2025-12-16", "close": 38.81, "volume": 1042997.0}, {"date": "2025-12-17", "close": 37.23, "volume": 1234985.0}, {"date": "2025-12-18", "close": 37.62, "volume": 1059859.0}, {"date": "2025-12-19", "close": 38.13, "volume": 1414203.0}, {"date": "2025-12-22", "close": 38.71, "volume": 907840.0}, {"date": "2025-12-23", "close": 38.84, "volume": 863652.0}, {"date": "2025-12-24", "close": 39.13, "volume": 344092.0}, {"date": "2025-12-26", "close": 39.02, "volume": 661954.0}, {"date": "2025-12-29", "close": 38.95, "volume": 626991.0}, {"date": "2025-12-30", "close": 38.23, "volume": 859189.0}, {"date": "2025-12-31", "close": 38.34, "volume": 522314.0}, {"date": "2026-01-02", "close": 39.89, "volume": 818113.0}, {"date": "2026-01-05", "close": 39.68, "volume": 1292455.0}, {"date": "2026-01-06", "close": 39.9, "volume": 939999.0}, {"date": "2026-01-07", "close": 38.83, "volume": 939240.0}, {"date": "2026-01-08", "close": 37.8, "volume": 737019.0}, {"date": "2026-01-09", "close": 38.01, "volume": 646012.0}, {"date": "2026-01-12", "close": 38.74, "volume": 962834.0}, {"date": "2026-01-13", "close": 39.27, "volume": 1205826.0}, {"date": "2026-01-14", "close": 38.76, "volume": 961104.0}, {"date": "2026-01-15", "close": 38.79, "volume": 794084.0}, {"date": "2026-01-16", "close": 39.49, "volume": 1017136.0}, {"date": "2026-01-20", "close": 38.53, "volume": 907702.0}, {"date": "2026-01-21", "close": 39.28, "volume": 531841.0}, {"date": "2026-01-22", "close": 39.38, "volume": 881728.0}, {"date": "2026-01-23", "close": 39.79, "volume": 956089.0}, {"date": "2026-01-26", "close": 39.32, "volume": 1088699.0}, {"date": "2026-01-27", "close": 40.26, "volume": 912199.0}, {"date": "2026-01-28", "close": 40.63, "volume": 865100.0}, {"date": "2026-01-29", "close": 39.32, "volume": 1186688.0}, {"date": "2026-01-30", "close": 41.64, "volume": 2251084.0}, {"date": "2026-02-02", "close": 40.99, "volume": 1276757.0}, {"date": "2026-02-03", "close": 42.01, "volume": 1092154.0}, {"date": "2026-02-04", "close": 41.67, "volume": 1014127.0}, {"date": "2026-02-05", "close": 40.76, "volume": 1330791.0}, {"date": "2026-02-06", "close": 41.95, "volume": 723426.0}, {"date": "2026-02-09", "close": 42.88, "volume": 561834.0}, {"date": "2026-02-10", "close": 42.92, "volume": 646860.0}, {"date": "2026-02-11", "close": 43.25, "volume": 576739.0}, {"date": "2026-02-12", "close": 43.07, "volume": 939897.0}, {"date": "2026-02-13", "close": 43.84, "volume": 956042.0}, {"date": "2026-02-17", "close": 44.35, "volume": 1693013.0}, {"date": "2026-02-18", "close": 42.93, "volume": 1457968.0}, {"date": "2026-02-19", "close": 42.46, "volume": 822762.0}, {"date": "2026-02-20", "close": 42.83, "volume": 616187.0}, {"date": "2026-02-23", "close": 43.09, "volume": 729308.0}, {"date": "2026-02-24", "close": 43.46, "volume": 1219274.0}, {"date": "2026-02-25", "close": 43.77, "volume": 1958744.0}, {"date": "2026-02-26", "close": 44.04, "volume": 653491.0}, {"date": "2026-02-27", "close": 42.73, "volume": 1177783.0}, {"date": "2026-03-02", "close": 43.14, "volume": 914512.0}, {"date": "2026-03-03", "close": 41.51, "volume": 1510090.0}, {"date": "2026-03-04", "close": 40.88, "volume": 737333.0}, {"date": "2026-03-05", "close": 40.19, "volume": 1214964.0}, {"date": "2026-03-06", "close": 40.1, "volume": 1230521.0}, {"date": "2026-03-09", "close": 40.51, "volume": 1567545.0}, {"date": "2026-03-10", "close": 41.26, "volume": 1420557.0}, {"date": "2026-03-11", "close": 41.19, "volume": 1394029.0}, {"date": "2026-03-12", "close": 40.64, "volume": 1458866.0}, {"date": "2026-03-13", "close": 39.22, "volume": 2266048.0}, {"date": "2026-03-16", "close": 40.5, "volume": 1011974.0}, {"date": "2026-03-17", "close": 41.01, "volume": 904797.0}, {"date": "2026-03-18", "close": 40.22, "volume": 1633961.0}, {"date": "2026-03-19", "close": 40.37, "volume": 1612059.0}, {"date": "2026-03-20", "close": 38.58, "volume": 2451761.0}, {"date": "2026-03-23", "close": 38.44, "volume": 2742151.0}, {"date": "2026-03-24", "close": 39.33, "volume": 1431342.0}, {"date": "2026-03-25", "close": 39.82, "volume": 1053317.0}, {"date": "2026-03-26", "close": 39.4, "volume": 2128666.0}, {"date": "2026-03-27", "close": 39.35, "volume": 1782188.0}, {"date": "2026-03-30", "close": 38.98, "volume": 1607331.0}, {"date": "2026-03-31", "close": 39.83, "volume": 2089715.0}, {"date": "2026-04-01", "close": 40.41, "volume": 1458243.0}, {"date": "2026-04-02", "close": 41.32, "volume": 957656.0}, {"date": "2026-04-06", "close": 41.27, "volume": 744448.0}, {"date": "2026-04-07", "close": 40.71, "volume": 1147747.0}, {"date": "2026-04-08", "close": 42.9, "volume": 1839711.0}, {"date": "2026-04-09", "close": 42.31, "volume": 1067938.0}, {"date": "2026-04-10", "close": 42.56, "volume": 1074397.0}, {"date": "2026-04-13", "close": 41.9, "volume": 901318.0}, {"date": "2026-04-14", "close": 42.53, "volume": 913112.0}, {"date": "2026-04-15", "close": 43.66, "volume": 738596.0}, {"date": "2026-04-16", "close": 43.61, "volume": 943784.0}, {"date": "2026-04-17", "close": 42.82, "volume": 829435.0}, {"date": "2026-04-20", "close": 42.27, "volume": 767136.0}, {"date": "2026-04-21", "close": 38.83, "volume": 2051321.0}, {"date": "2026-04-22", "close": 40.04, "volume": 1545981.0}, {"date": "2026-04-23", "close": 40.94, "volume": 785377.0}, {"date": "2026-04-24", "close": 41.21, "volume": 929995.0}, {"date": "2026-04-27", "close": 40.97, "volume": 1016820.0}, {"date": "2026-04-28", "close": 40.24, "volume": 703030.0}, {"date": "2026-04-29", "close": 35.2, "volume": 5766096.0}, {"date": "2026-04-30", "close": 36.26, "volume": 2522316.0}, {"date": "2026-05-01", "close": 35.2, "volume": 3222605.0}, {"date": "2026-05-04", "close": 35.51, "volume": 2798304.0}, {"date": "2026-05-05", "close": 36.69, "volume": 2604170.0}, {"date": "2026-05-06", "close": 37.4, "volume": 2690499.0}, {"date": "2026-05-07", "close": 37.15, "volume": 1281889.0}, {"date": "2026-05-08", "close": 36.68, "volume": 1525229.0}, {"date": "2026-05-11", "close": 37.33, "volume": 1197082.0}, {"date": "2026-05-12", "close": 36.93, "volume": 1491548.0}, {"date": "2026-05-13", "close": 37.21, "volume": 1481827.0}, {"date": "2026-05-14", "close": 36.57, "volume": 1216185.0}, {"date": "2026-05-15", "close": 36.32, "volume": 966881.0}, {"date": "2026-05-18", "close": 36.36, "volume": 1120515.0}, {"date": "2026-05-19", "close": 36.14, "volume": 1373533.0}, {"date": "2026-05-20", "close": 36.94, "volume": 986508.0}, {"date": "2026-05-21", "close": 37.62, "volume": 1108341.0}, {"date": "2026-05-22", "close": 37.5, "volume": 1345719.0}, {"date": "2026-05-26", "close": 39.06, "volume": 1032548.0}, {"date": "2026-05-27", "close": 39.17, "volume": 1705009.0}, {"date": "2026-05-28", "close": 39.86, "volume": 1475996.0}, {"date": "2026-05-29", "close": 39.98, "volume": 1388633.0}, {"date": "2026-06-01", "close": 38.92, "volume": 1570614.0}, {"date": "2026-06-02", "close": 39.37, "volume": 1845220.0}, {"date": "2026-06-03", "close": 38.57, "volume": 2211018.0}, {"date": "2026-06-04", "close": 38.83, "volume": 1304738.0}, {"date": "2026-06-05", "close": 38.72, "volume": 1571145.0}, {"date": "2026-06-08", "close": 38.57, "volume": 2053084.0}, {"date": "2026-06-09", "close": 38.86, "volume": 1221596.0}, {"date": "2026-06-10", "close": 37.49, "volume": 1339392.0}, {"date": "2026-06-11", "close": 37.68, "volume": 1035591.0}, {"date": "2026-06-12", "close": 36.49, "volume": 1629769.0}, {"date": "2026-06-15", "close": 36.63, "volume": 1759492.0}, {"date": "2026-06-16", "close": 36.31, "volume": 1242492.0}, {"date": "2026-06-17", "close": 35.98, "volume": 1106532.0}, {"date": "2026-06-18", "close": 37.42, "volume": 1872671.0}, {"date": "2026-06-22", "close": 37.94, "volume": 1625026.0}, {"date": "2026-06-23", "close": 37.9, "volume": 1529412.0}, {"date": "2026-06-24", "close": 37.65, "volume": 2211513.0}, {"date": "2026-06-25", "close": 37.62, "volume": 1712476.0}, {"date": "2026-06-26", "close": 37.71, "volume": 1348867.0}, {"date": "2026-06-29", "close": 37.23, "volume": 1245384.0}, {"date": "2026-06-30", "close": 36.75, "volume": 994180.0}, {"date": "2026-07-01", "close": 36.75, "volume": 829330.0}, {"date": "2026-07-02", "close": 36.49, "volume": 1219967.0}, {"date": "2026-07-06", "close": 36.62, "volume": 1561873.0}, {"date": "2026-07-07", "close": 35.41, "volume": 1394452.0}, {"date": "2026-07-08", "close": 35.92, "volume": 1163871.0}, {"date": "2026-07-09", "close": 35.54, "volume": 901845.0}, {"date": "2026-07-10", "close": 35.07, "volume": 1081924.0}, {"date": "2026-07-13", "close": 34.18, "volume": 1293718.0}, {"date": "2026-07-14", "close": 34.53, "volume": 1109872.0}, {"date": "2026-07-15", "close": 34.94, "volume": 1109771.0}, {"date": "2026-07-16", "close": 34.08, "volume": 1350015.0}, {"date": "2026-07-17", "close": 33.91, "volume": 1370228.0}, {"date": "2026-07-20", "close": 34.22, "volume": 963824.0}, {"date": "2026-07-21", "close": 34.17, "volume": 981811.0}, {"date": "2026-07-22", "close": 32.75, "volume": 5147151.0}, {"date": "2026-07-23", "close": 33.61, "volume": 4348923.0}, {"date": "2026-07-24", "close": 33.53, "volume": 1420299.0}, {"date": "2026-07-27", "close": 32.6, "volume": 1817606.0}, {"date": "2026-07-28", "close": 32.54, "volume": 2548256.0}, {"date": "2026-07-29", "close": 32.12, "volume": 1748360.0}, {"date": "2026-07-30", "close": 33.14, "volume": 2405597.0}, {"date": "2026-07-31", "close": 34.16, "volume": 1597751.0}, {"date": "2026-08-03", "close": 34.16, "volume": 1614377.0}, {"date": "2026-08-04", "close": 33.55, "volume": 1781190.0}, {"date": "2026-08-05", "close": 33.3, "volume": 3406243.0}, {"date": "2026-08-06", "close": 33.35, "volume": 2397766.0}, {"date": "2026-08-07", "close": 33.74, "volume": 1778847.0}], "refreshing": true}