{"ticker": "CMC", "overview": {"cik": "22444", "ticker": "CMC", "name": "COMMERCIAL METALS Co", "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "sic": "3312", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001531183-26-000022", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-16", "title": "Annual report", "accession": "0000022444-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001814443-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002065999-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001815401-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001667330-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001772376-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001853514-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001929414-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000022444-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001943422-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001929414-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001853514-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0002065999-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001772376-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001814443-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001667330-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001815401-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001772376-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001853514-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002065999-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001814443-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001815401-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001667330-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000022444-26-000048", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 99968.8, "sell_n": 0, "sell_sum": 0, "net": 99968.8, "insiders": 1, "first_date": "2026-08-13", "last_date": "2026-08-13"}, "metrics": {"ticker": "CMC", "has_prices": true, "as_of": "2026-08-13", "last": 72.13, "prev_close": 72.34, "change": -0.21000000000000796, "change_pct": -0.002902958252695714, "session_volume": 830036.0, "vwap_5": 72.99974007646163, "vwap_20": 70.41850034595788, "vwap_60": 70.07553188384674, "vwap_250": 66.87543230512078, "high_52w": 83.21, "low_52w": 56.52, "avg_volume_20": 1064797.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001531183-26-000022", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "John R. McPherson", "who_key": "McPherson John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3987.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531183/000153118326000022/0001531183-26-000022-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001814443-26-000010", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Peter R. Matt", "who_key": "MATT PETER R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 711498.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814443/000181444326000010/0001814443-26-000010-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0002065999-26-000007", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Brian N. Halloran", "who_key": "Halloran Brian N.", "role": "SVP, N. America Steel Group", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 87828.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Insider files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065999/000206599926000007/0002065999-26-000007-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001667330-26-000006", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Paul James Lawrence", "who_key": "LAWRENCE PAUL JAMES", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 250206.50999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CFO files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667330/000166733026000006/0001667330-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001815401-26-000006", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Jody K. Absher", "who_key": "ABSHER JODY K", "role": "SVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 179801.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815401/000181540126000006/0001815401-26-000006-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001772376-26-000013", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Michael Doucet", "who_key": "Doucet Michael", "role": "SVP, EBG & Chief Comm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 158168.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772376/000177237626000013/0001772376-26-000013-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001853514-26-000008", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Lindsay L. Sloan", "who_key": "SLOAN LINDSAY L", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31607.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853514/000185351426000008/0001853514-26-000008-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001929414-26-000004", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Kekin Ghelani", "who_key": "Ghelani Kekin", "role": "SVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 200787.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929414/000192941426000004/0001929414-26-000004-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "0001853514-26-000006", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Lindsay L. Sloan", "who_key": "SLOAN LINDSAY L", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31881.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853514/000185351426000006/0001853514-26-000006-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001929414-26-000002", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Kekin Ghelani", "who_key": "Ghelani Kekin", "role": "SVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929414/000192941426000002/0001929414-26-000002-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001943422-26-000002", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Keith Haas", "who_key": "Haas Keith", "role": "SVP, Precast Group", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Insider files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943422/000194342226000002/0001943422-26-000002-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001772376-26-000011", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Michael Doucet", "who_key": "Doucet Michael", "role": "SVP, EBG & Chief Comm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148033.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772376/000177237626000011/0001772376-26-000011-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0002065999-26-000005", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Brian N. Halloran", "who_key": "Halloran Brian N.", "role": "SVP, N. America Steel Group", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 97368.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Insider files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065999/000206599926000005/0002065999-26-000005-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001667330-26-000004", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Paul James Lawrence", "who_key": "LAWRENCE PAUL JAMES", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 347114.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CFO files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667330/000166733026000004/0001667330-26-000004-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001814443-26-000008", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Peter R. Matt", "who_key": "MATT PETER R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1453050.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814443/000181444326000008/0001814443-26-000008-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0001815401-26-000004", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Jody K. Absher", "who_key": "ABSHER JODY K", "role": "SVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 209878.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815401/000181540126000004/0001815401-26-000004-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0002065999-26-000003", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Brian N. Halloran", "who_key": "Halloran Brian N.", "role": "SVP, N. America Steel Group", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31171.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Insider files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065999/000206599926000003/0002065999-26-000003-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001853514-26-000004", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Lindsay L. Sloan", "who_key": "SLOAN LINDSAY L", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10222.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853514/000185351426000004/0001853514-26-000004-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001772376-26-000009", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Michael Doucet", "who_key": "Doucet Michael", "role": "SVP, EBG & Chief Comm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47388.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772376/000177237626000009/0001772376-26-000009-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001667330-26-000002", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Paul James Lawrence", "who_key": "LAWRENCE PAUL JAMES", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 111119.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CFO files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667330/000166733026000002/0001667330-26-000002-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001815401-26-000002", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Jody K. Absher", "who_key": "ABSHER JODY K", "role": "SVP, Chief Legal Officer & Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 67201.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "C-suite exec files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815401/000181540126000002/0001815401-26-000002-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001814443-26-000006", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Peter R. Matt", "who_key": "MATT PETER R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 310010.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO files routine paperwork on CMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814443/000181444326000006/0001814443-26-000006-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0001531183-26-000018", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "John R. McPherson", "who_key": "McPherson John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99968.8, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Board insider adds $100K of CMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1531183/000153118326000018/0001531183-26-000018-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0000315066-26-001964", "src": "13DG", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Commercial Metals Co", "who_key": "COMMERCIAL METALS Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "COMMERCIAL METALS Co takes a 5.5% passive stake in CMC", "source_url": "https://www.sec.gov/Archives/edgar/data/22444/0000315066-26-001964-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000093751-26-000223", "src": "13DG", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Commercial Metals Co", "who_key": "COMMERCIAL METALS Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "COMMERCIAL METALS Co takes a 6.6% passive stake in CMC", "source_url": "https://www.sec.gov/Archives/edgar/data/22444/0000093751-26-000223-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-000373", "src": "13DG", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Commercial Metals Co", "who_key": "COMMERCIAL METALS Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "COMMERCIAL METALS Co crosses 5% of CMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/22444/0002100119-26-000373-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000169", "src": "13DG", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Commercial Metals Co", "who_key": "COMMERCIAL METALS Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "COMMERCIAL METALS Co crosses 5% of CMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/22444/0002100121-26-000169-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "recent_buys": [{"id": "0001531183-26-000018", "src": "INSIDERS", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "John R. McPherson", "who_key": "McPherson John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99968.8, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Board insider adds $100K of CMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1531183/000153118326000018/0001531183-26-000018-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}], "institutional": [{"id": "13DG-0000315066-26-001964", "src": "13DG", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Commercial Metals Co", "who_key": "COMMERCIAL METALS Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "COMMERCIAL METALS Co takes a 5.5% passive stake in CMC", "source_url": "https://www.sec.gov/Archives/edgar/data/22444/0000315066-26-001964-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000093751-26-000223", "src": "13DG", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Commercial Metals Co", "who_key": "COMMERCIAL METALS Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "COMMERCIAL METALS Co takes a 6.6% passive stake in CMC", "source_url": "https://www.sec.gov/Archives/edgar/data/22444/0000093751-26-000223-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0002100119-26-000373", "src": "13DG", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Commercial Metals Co", "who_key": "COMMERCIAL METALS Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "COMMERCIAL METALS Co crosses 5% of CMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/22444/0002100119-26-000373-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000169", "src": "13DG", "ticker": "CMC", "cik": "22444", "company": "COMMERCIAL METALS Co", "company_raw": "COMMERCIAL METALS Co", "who": "Commercial Metals Co", "who_key": "COMMERCIAL METALS Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "COMMERCIAL METALS Co crosses 5% of CMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/22444/0002100121-26-000169-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "Commercial Metals Company Common Stock", "new_value": "COMMERCIAL METALS Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000022444", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000022444", "applied": 1, "detected_at": "2026-09-10T23:40:09.422062"}]}, "key_people": [{"who": "John R. McPherson", "who_key": "McPherson John R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99968.8, "sold": 0, "net": 99968.8, "trades": 1, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 99968.8, "date": "2026-08-13", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1531183/000153118326000018/0001531183-26-000018-index.htm"}], "latest": {"action": "BUY", "amount": 99968.8, "date": "2026-08-13", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1531183/000153118326000018/0001531183-26-000018-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 99968.8}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001531183-26-000022", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-16", "title": "Annual report", "accession": "0000022444-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001814443-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0002065999-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001815401-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001667330-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001772376-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001853514-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001929414-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000022444-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001943422-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001929414-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001853514-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0002065999-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001772376-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001814443-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001667330-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001815401-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001772376-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001853514-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002065999-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001814443-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001815401-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001667330-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000022444-26-000048", "price_sensitive": true}], "performance": {"ticker": "CMC", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-13"}, "buys": [{"who": "McPherson John R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99968.8, "date": "2026-08-13", "score": 40.1, "ref_price": 72.13, "return": 0.0}]}, "price_series": [{"date": "2016-08-15", "close": 16.5, "volume": 1229488.0}, {"date": "2016-08-16", "close": 16.15, "volume": 856989.0}, {"date": "2016-08-17", "close": 16.19, "volume": 832720.0}, {"date": "2016-08-18", "close": 16.33, "volume": 599161.0}, {"date": "2016-08-19", "close": 15.91, "volume": 1119616.0}, {"date": "2016-08-22", "close": 16.0, "volume": 701733.0}, {"date": "2016-08-23", "close": 16.11, "volume": 689926.0}, {"date": "2016-08-24", "close": 15.73, "volume": 1130729.0}, {"date": "2016-08-25", "close": 15.94, "volume": 1125570.0}, {"date": "2016-08-26", "close": 15.89, "volume": 802722.0}, {"date": "2016-08-29", "close": 16.15, "volume": 697361.0}, {"date": "2016-08-30", "close": 15.44, "volume": 1674487.0}, {"date": "2016-08-31", "close": 15.52, "volume": 1896682.0}, {"date": "2016-09-01", "close": 15.59, "volume": 1172199.0}, {"date": "2016-09-02", "close": 15.5, "volume": 1237766.0}, {"date": "2016-09-06", "close": 15.61, "volume": 2036418.0}, {"date": "2016-09-07", "close": 16.02, "volume": 1243962.0}, {"date": "2016-09-08", "close": 15.76, "volume": 1116851.0}, {"date": "2016-09-09", "close": 15.14, "volume": 2457565.0}, {"date": "2016-09-12", "close": 15.36, "volume": 1072921.0}, {"date": "2016-09-13", "close": 14.78, "volume": 2584807.0}, {"date": "2016-09-14", "close": 14.77, "volume": 1969197.0}, {"date": "2016-09-15", "close": 15.06, "volume": 1809324.0}, {"date": "2016-09-16", "close": 14.97, "volume": 2372315.0}, {"date": "2016-09-19", "close": 15.24, "volume": 1237174.0}, {"date": "2016-09-20", "close": 15.46, "volume": 1607121.0}, {"date": "2016-09-21", "close": 16.03, "volume": 1573391.0}, {"date": "2016-09-22", "close": 16.28, "volume": 1257535.0}, {"date": "2016-09-23", "close": 16.15, "volume": 1317540.0}, {"date": "2016-09-26", "close": 16.06, "volume": 1070412.0}, {"date": "2016-09-27", "close": 16.24, "volume": 1059448.0}, {"date": "2016-09-28", "close": 16.45, "volume": 1445334.0}, {"date": "2016-09-29", "close": 16.16, "volume": 1555869.0}, {"date": "2016-09-30", "close": 16.19, "volume": 1376482.0}, {"date": "2016-10-03", "close": 15.84, "volume": 1120539.0}, {"date": "2016-10-04", "close": 15.45, "volume": 1105334.0}, {"date": "2016-10-05", "close": 15.94, "volume": 1044597.0}, {"date": "2016-10-06", "close": 15.99, "volume": 642646.0}, {"date": "2016-10-07", "close": 15.8, "volume": 1163605.0}, {"date": "2016-10-10", "close": 16.0, "volume": 1108057.0}, {"date": "2016-10-11", "close": 15.6, "volume": 1340278.0}, {"date": "2016-10-12", "close": 15.77, "volume": 724479.0}, {"date": "2016-10-13", "close": 15.29, "volume": 839619.0}, {"date": "2016-10-14", "close": 15.28, "volume": 937622.0}, {"date": "2016-10-17", "close": 15.61, "volume": 1048672.0}, {"date": "2016-10-18", "close": 15.69, "volume": 728354.0}, {"date": "2016-10-19", "close": 16.19, "volume": 1313866.0}, {"date": "2016-10-20", "close": 16.47, "volume": 1807404.0}, {"date": "2016-10-21", "close": 16.4, "volume": 992919.0}, {"date": "2016-10-24", "close": 16.4, "volume": 723535.0}, {"date": "2016-10-25", "close": 16.28, "volume": 1386542.0}, {"date": "2016-10-26", "close": 16.45, "volume": 1168306.0}, {"date": "2016-10-27", "close": 15.82, "volume": 3291903.0}, {"date": "2016-10-28", "close": 15.48, "volume": 2713696.0}, {"date": "2016-10-31", "close": 15.71, "volume": 1862744.0}, {"date": "2016-11-01", "close": 15.6, "volume": 1945798.0}, {"date": "2016-11-02", "close": 15.67, "volume": 1665718.0}, {"date": "2016-11-03", "close": 16.03, "volume": 1411965.0}, {"date": "2016-11-04", "close": 16.69, "volume": 2624379.0}, {"date": "2016-11-07", "close": 17.02, "volume": 2110342.0}, {"date": "2016-11-08", "close": 16.99, "volume": 2034657.0}, {"date": "2016-11-09", "close": 20.44, "volume": 6979915.0}, {"date": "2016-11-10", "close": 20.35, "volume": 4447868.0}, {"date": "2016-11-11", "close": 20.8, "volume": 2977281.0}, {"date": "2016-11-14", "close": 21.71, "volume": 2998181.0}, {"date": "2016-11-15", "close": 21.52, "volume": 2346707.0}, {"date": "2016-11-16", "close": 21.41, "volume": 1479744.0}, {"date": "2016-11-17", "close": 21.41, "volume": 1369442.0}, {"date": "2016-11-18", "close": 21.06, "volume": 1459045.0}, {"date": "2016-11-21", "close": 21.21, "volume": 2036062.0}, {"date": "2016-11-22", "close": 22.18, "volume": 1703042.0}, {"date": "2016-11-23", "close": 22.14, "volume": 1189584.0}, {"date": "2016-11-25", "close": 22.27, "volume": 613900.0}, {"date": "2016-11-28", "close": 22.25, "volume": 2029340.0}, {"date": "2016-11-29", "close": 22.06, "volume": 1404527.0}, {"date": "2016-11-30", "close": 22.01, "volume": 1340483.0}, {"date": "2016-12-01", "close": 22.41, "volume": 1367589.0}, {"date": "2016-12-02", "close": 22.51, "volume": 1334260.0}, {"date": "2016-12-05", "close": 23.7, "volume": 1827714.0}, {"date": "2016-12-06", "close": 24.03, "volume": 1919773.0}, {"date": "2016-12-07", "close": 24.34, "volume": 1621635.0}, {"date": "2016-12-08", "close": 24.26, "volume": 1519793.0}, {"date": "2016-12-09", "close": 23.73, "volume": 2406893.0}, {"date": "2016-12-12", "close": 23.51, "volume": 1313412.0}, {"date": "2016-12-13", "close": 23.11, "volume": 1564458.0}, {"date": "2016-12-14", "close": 23.04, "volume": 1288242.0}, {"date": "2016-12-15", "close": 23.26, "volume": 1718600.0}, {"date": "2016-12-16", "close": 22.61, "volume": 3810400.0}, {"date": "2016-12-19", "close": 22.47, "volume": 1647009.0}, {"date": "2016-12-20", "close": 23.02, "volume": 1406833.0}, {"date": "2016-12-21", "close": 22.78, "volume": 865229.0}, {"date": "2016-12-22", "close": 22.13, "volume": 1553643.0}, {"date": "2016-12-23", "close": 22.2, "volume": 688993.0}, {"date": "2016-12-27", "close": 22.36, "volume": 626304.0}, {"date": "2016-12-28", "close": 21.99, "volume": 785986.0}, {"date": "2016-12-29", "close": 22.1, "volume": 785581.0}, {"date": "2016-12-30", "close": 21.78, "volume": 1036619.0}, {"date": "2017-01-03", "close": 22.18, "volume": 1281710.0}, {"date": "2017-01-04", "close": 22.84, "volume": 1101224.0}, {"date": "2017-01-05", "close": 22.94, "volume": 1352781.0}, {"date": "2017-01-06", "close": 22.6, "volume": 2786349.0}, {"date": "2017-01-09", "close": 20.81, "volume": 5583037.0}, {"date": "2017-01-10", "close": 21.29, "volume": 4944204.0}, {"date": "2017-01-11", "close": 20.93, "volume": 2536724.0}, {"date": "2017-01-12", "close": 20.29, "volume": 1978420.0}, {"date": "2017-01-13", "close": 20.38, "volume": 1636485.0}, {"date": "2017-01-17", "close": 20.08, "volume": 2114416.0}, {"date": "2017-01-18", "close": 20.87, "volume": 2706766.0}, {"date": "2017-01-19", "close": 20.03, "volume": 1788564.0}, {"date": "2017-01-20", "close": 20.24, "volume": 2565646.0}, {"date": "2017-01-23", "close": 20.17, "volume": 1618934.0}, {"date": "2017-01-24", "close": 20.63, "volume": 2428816.0}, {"date": "2017-01-25", "close": 21.36, "volume": 3982254.0}, {"date": "2017-01-26", "close": 21.36, "volume": 2719856.0}, {"date": "2017-01-27", "close": 21.15, "volume": 1534278.0}, {"date": "2017-01-30", "close": 20.68, "volume": 1498037.0}, {"date": "2017-01-31", "close": 20.43, "volume": 1743202.0}, {"date": "2017-02-01", "close": 20.32, "volume": 1558444.0}, {"date": "2017-02-02", "close": 20.82, "volume": 3098938.0}, {"date": "2017-02-03", "close": 21.16, "volume": 2891901.0}, {"date": "2017-02-06", "close": 21.26, "volume": 2481013.0}, {"date": "2017-02-07", "close": 21.0, "volume": 2351287.0}, {"date": "2017-02-08", "close": 20.99, "volume": 2018995.0}, {"date": "2017-02-09", "close": 22.31, "volume": 3326373.0}, {"date": "2017-02-10", "close": 22.11, "volume": 2268053.0}, {"date": "2017-02-13", "close": 22.36, "volume": 2306650.0}, {"date": "2017-02-14", "close": 22.2, "volume": 1561610.0}, {"date": "2017-02-15", "close": 23.14, "volume": 4377959.0}, {"date": "2017-02-16", "close": 23.03, "volume": 2008078.0}, {"date": "2017-02-17", "close": 22.62, "volume": 1436327.0}, {"date": "2017-02-21", "close": 22.67, "volume": 984148.0}, {"date": "2017-02-22", "close": 21.92, "volume": 3650639.0}, {"date": "2017-02-23", "close": 20.56, "volume": 4737012.0}, {"date": "2017-02-24", "close": 20.44, "volume": 1752763.0}, {"date": "2017-02-27", "close": 21.19, "volume": 2744623.0}, {"date": "2017-02-28", "close": 21.13, "volume": 2116049.0}, {"date": "2017-03-01", "close": 21.67, "volume": 3400243.0}, {"date": "2017-03-02", "close": 20.12, "volume": 3053498.0}, {"date": "2017-03-03", "close": 20.09, "volume": 2677330.0}, {"date": "2017-03-06", "close": 19.99, "volume": 1586075.0}, {"date": "2017-03-07", "close": 19.18, "volume": 2069425.0}, {"date": "2017-03-08", "close": 18.89, "volume": 2519130.0}, {"date": "2017-03-09", "close": 18.39, "volume": 2057521.0}, {"date": "2017-03-10", "close": 18.59, "volume": 1775212.0}, {"date": "2017-03-13", "close": 19.03, "volume": 2397831.0}, {"date": "2017-03-14", "close": 18.9, "volume": 1469803.0}, {"date": "2017-03-15", "close": 19.56, "volume": 1701684.0}, {"date": "2017-03-16", "close": 19.46, "volume": 1559617.0}, {"date": "2017-03-17", "close": 19.06, "volume": 4246533.0}, {"date": "2017-03-20", "close": 18.79, "volume": 2515711.0}, {"date": "2017-03-21", "close": 18.15, "volume": 3837933.0}, {"date": "2017-03-22", "close": 18.3, "volume": 4658963.0}, {"date": "2017-03-23", "close": 18.9, "volume": 5474996.0}, {"date": "2017-03-24", "close": 18.1, "volume": 3115513.0}, {"date": "2017-03-27", "close": 17.89, "volume": 2852733.0}, {"date": "2017-03-28", "close": 18.94, "volume": 4280326.0}, {"date": "2017-03-29", "close": 18.91, "volume": 2085670.0}, {"date": "2017-03-30", "close": 19.11, "volume": 2329219.0}, {"date": "2017-03-31", "close": 19.13, "volume": 2127763.0}, {"date": "2017-04-03", "close": 19.06, "volume": 1614855.0}, {"date": "2017-04-04", "close": 19.06, "volume": 1250176.0}, {"date": "2017-04-05", "close": 18.24, "volume": 1901138.0}, {"date": "2017-04-06", "close": 18.33, "volume": 1976823.0}, {"date": "2017-04-07", "close": 18.57, "volume": 2103039.0}, {"date": "2017-04-10", "close": 18.43, "volume": 1196455.0}, {"date": "2017-04-11", "close": 18.83, "volume": 1243319.0}, {"date": "2017-04-12", "close": 18.1, "volume": 1525980.0}, {"date": "2017-04-13", "close": 17.67, "volume": 2398698.0}, {"date": "2017-04-17", "close": 17.81, "volume": 3462132.0}, {"date": "2017-04-18", "close": 17.75, "volume": 1278796.0}, {"date": "2017-04-19", "close": 17.33, "volume": 1710061.0}, {"date": "2017-04-20", "close": 18.27, "volume": 3034021.0}, {"date": "2017-04-21", "close": 18.46, "volume": 2038041.0}, {"date": "2017-04-24", "close": 19.01, "volume": 2920683.0}, {"date": "2017-04-25", "close": 19.0, "volume": 1934399.0}, {"date": "2017-04-26", "close": 19.14, "volume": 1928881.0}, {"date": "2017-04-27", "close": 18.75, "volume": 1905283.0}, {"date": "2017-04-28", "close": 18.64, "volume": 1195481.0}, {"date": "2017-05-01", "close": 18.84, "volume": 1178380.0}, {"date": "2017-05-02", "close": 18.78, "volume": 1174180.0}, {"date": "2017-05-03", "close": 18.17, "volume": 1597732.0}, {"date": "2017-05-04", "close": 18.37, "volume": 1643263.0}, {"date": "2017-05-05", "close": 18.35, "volume": 1066902.0}, {"date": "2017-05-08", "close": 18.24, "volume": 995147.0}, {"date": "2017-05-09", "close": 18.09, "volume": 826233.0}, {"date": "2017-05-10", "close": 18.23, "volume": 1491317.0}, {"date": "2017-05-11", "close": 17.84, "volume": 1269057.0}, {"date": "2017-05-12", "close": 17.61, "volume": 1224136.0}, {"date": "2017-05-15", "close": 18.1, "volume": 1516933.0}, {"date": "2017-05-16", "close": 18.18, "volume": 1221808.0}, {"date": "2017-05-17", "close": 17.53, "volume": 1458030.0}, {"date": "2017-05-18", "close": 17.66, "volume": 1526051.0}, {"date": "2017-05-19", "close": 18.28, "volume": 1747505.0}, {"date": "2017-05-22", "close": 18.44, "volume": 2280650.0}, {"date": "2017-05-23", "close": 19.05, "volume": 1715748.0}, {"date": "2017-05-24", "close": 18.73, "volume": 1845938.0}, {"date": "2017-05-25", "close": 18.35, "volume": 1585355.0}, {"date": "2017-05-26", "close": 18.12, "volume": 918460.0}, {"date": "2017-05-30", "close": 18.17, "volume": 997318.0}, {"date": "2017-05-31", "close": 18.1, "volume": 1438226.0}, {"date": "2017-06-01", "close": 18.5, "volume": 1744758.0}, {"date": "2017-06-02", "close": 18.41, "volume": 920449.0}, {"date": "2017-06-05", "close": 18.71, "volume": 929016.0}, {"date": "2017-06-06", "close": 18.44, "volume": 1242957.0}, {"date": "2017-06-07", "close": 18.24, "volume": 1334650.0}, {"date": "2017-06-08", "close": 18.91, "volume": 1955969.0}, {"date": "2017-06-09", "close": 19.19, "volume": 1596069.0}, {"date": "2017-06-12", "close": 19.4, "volume": 1137087.0}, {"date": "2017-06-13", "close": 20.14, "volume": 2947478.0}, {"date": "2017-06-14", "close": 19.42, "volume": 3847955.0}, {"date": "2017-06-15", "close": 18.53, "volume": 3148754.0}, {"date": "2017-06-16", "close": 18.71, "volume": 2308704.0}, {"date": "2017-06-19", "close": 18.77, "volume": 2819209.0}, {"date": "2017-06-20", "close": 18.67, "volume": 1981380.0}, {"date": "2017-06-21", "close": 18.41, "volume": 3315257.0}, {"date": "2017-06-22", "close": 18.8, "volume": 4405394.0}, {"date": "2017-06-23", "close": 19.14, "volume": 3094486.0}, {"date": "2017-06-26", "close": 18.8, "volume": 1576013.0}, {"date": "2017-06-27", "close": 18.41, "volume": 2561581.0}, {"date": "2017-06-28", "close": 19.07, "volume": 2959619.0}, {"date": "2017-06-29", "close": 19.25, "volume": 1876501.0}, {"date": "2017-06-30", "close": 19.43, "volume": 2988358.0}, {"date": "2017-07-03", "close": 19.95, "volume": 1173413.0}, {"date": "2017-07-05", "close": 19.69, "volume": 1940528.0}, {"date": "2017-07-06", "close": 19.5, "volume": 1522121.0}, {"date": "2017-07-07", "close": 19.23, "volume": 2191044.0}, {"date": "2017-07-10", "close": 19.26, "volume": 1511675.0}, {"date": "2017-07-11", "close": 19.69, "volume": 1732581.0}, {"date": "2017-07-12", "close": 19.95, "volume": 2602775.0}, {"date": "2017-07-13", "close": 20.26, "volume": 2481820.0}, {"date": "2017-07-14", "close": 19.83, "volume": 1489574.0}, {"date": "2017-07-17", "close": 20.01, "volume": 1236519.0}, {"date": "2017-07-18", "close": 19.73, "volume": 1647657.0}, {"date": "2017-07-19", "close": 20.27, "volume": 2043770.0}, {"date": "2017-07-20", "close": 20.46, "volume": 2518133.0}, {"date": "2017-07-21", "close": 20.04, "volume": 2322524.0}, {"date": "2017-07-24", "close": 20.0, "volume": 1609036.0}, {"date": "2017-07-25", "close": 20.76, "volume": 3010559.0}, {"date": "2017-07-26", "close": 19.45, "volume": 2922887.0}, {"date": "2017-07-27", "close": 19.37, "volume": 2675446.0}, {"date": "2017-07-28", "close": 18.42, "volume": 3513090.0}, {"date": "2017-07-31", "close": 18.6, "volume": 3186373.0}, {"date": "2017-08-01", "close": 18.37, "volume": 1770040.0}, {"date": "2017-08-02", "close": 18.49, "volume": 1384817.0}, {"date": "2017-08-03", "close": 18.51, "volume": 1584287.0}, {"date": "2017-08-04", "close": 18.83, "volume": 1962878.0}, {"date": "2017-08-07", "close": 19.2, "volume": 2947519.0}, {"date": "2017-08-08", "close": 19.0, "volume": 1782328.0}, {"date": "2017-08-09", "close": 18.67, "volume": 1836785.0}, {"date": "2017-08-10", "close": 18.65, "volume": 1357144.0}, {"date": "2017-08-11", "close": 18.39, "volume": 978667.0}, {"date": "2017-08-14", "close": 18.26, "volume": 1338152.0}, {"date": "2017-08-15", "close": 17.92, "volume": 2040667.0}, {"date": "2017-08-16", "close": 18.13, "volume": 1989570.0}, {"date": "2017-08-17", "close": 17.34, "volume": 1992084.0}, {"date": "2017-08-18", "close": 17.31, "volume": 1889709.0}, {"date": "2017-08-21", "close": 17.08, "volume": 2043579.0}, {"date": "2017-08-22", "close": 17.47, "volume": 1232041.0}, {"date": "2017-08-23", "close": 17.64, "volume": 1035828.0}, {"date": "2017-08-24", "close": 17.57, "volume": 890429.0}, {"date": "2017-08-25", "close": 17.7, "volume": 727031.0}, {"date": "2017-08-28", "close": 17.87, "volume": 964193.0}, {"date": "2017-08-29", "close": 18.52, "volume": 3365611.0}, {"date": "2017-08-30", "close": 19.02, "volume": 3169872.0}, {"date": "2017-08-31", "close": 18.89, "volume": 1845711.0}, {"date": "2017-09-01", "close": 19.03, "volume": 1417439.0}, {"date": "2017-09-05", "close": 18.92, "volume": 2317629.0}, {"date": "2017-09-06", "close": 18.87, "volume": 3192814.0}, {"date": "2017-09-07", "close": 18.54, "volume": 2339107.0}, {"date": "2017-09-08", "close": 18.47, "volume": 1884790.0}, {"date": "2017-09-11", "close": 18.24, "volume": 1473083.0}, {"date": "2017-09-12", "close": 18.22, "volume": 2897187.0}, {"date": "2017-09-13", "close": 17.92, "volume": 2283200.0}, {"date": "2017-09-14", "close": 17.57, "volume": 2084191.0}, {"date": "2017-09-15", "close": 18.06, "volume": 3255388.0}, {"date": "2017-09-18", "close": 18.21, "volume": 1215161.0}, {"date": "2017-09-19", "close": 18.07, "volume": 1749117.0}, {"date": "2017-09-20", "close": 18.59, "volume": 1798551.0}, {"date": "2017-09-21", "close": 17.9, "volume": 1917796.0}, {"date": "2017-09-22", "close": 18.21, "volume": 1092475.0}, {"date": "2017-09-25", "close": 18.21, "volume": 1502297.0}, {"date": "2017-09-26", "close": 18.27, "volume": 1232708.0}, {"date": "2017-09-27", "close": 18.81, "volume": 2272587.0}, {"date": "2017-09-28", "close": 18.78, "volume": 1286865.0}, {"date": "2017-09-29", "close": 19.03, "volume": 1251443.0}, {"date": "2017-10-02", "close": 19.35, "volume": 1508248.0}, {"date": "2017-10-03", "close": 19.25, "volume": 1045962.0}, {"date": "2017-10-04", "close": 19.13, "volume": 940367.0}, {"date": "2017-10-05", "close": 19.19, "volume": 1267995.0}, {"date": "2017-10-06", "close": 18.88, "volume": 1283960.0}, {"date": "2017-10-09", "close": 18.61, "volume": 1409533.0}, {"date": "2017-10-10", "close": 18.8, "volume": 1713919.0}, {"date": "2017-10-11", "close": 20.1, "volume": 5407758.0}, {"date": "2017-10-12", "close": 20.41, "volume": 1958261.0}, {"date": "2017-10-13", "close": 20.78, "volume": 2688909.0}, {"date": "2017-10-16", "close": 20.5, "volume": 1315739.0}, {"date": "2017-10-17", "close": 21.14, "volume": 1893320.0}, {"date": "2017-10-18", "close": 21.59, "volume": 1622001.0}, {"date": "2017-10-19", "close": 21.83, "volume": 1583798.0}, {"date": "2017-10-20", "close": 21.93, "volume": 1595118.0}, {"date": "2017-10-23", "close": 21.61, "volume": 1636775.0}, {"date": "2017-10-24", "close": 21.79, "volume": 1448127.0}, {"date": "2017-10-25", "close": 21.64, "volume": 1582578.0}, {"date": "2017-10-26", "close": 19.53, "volume": 4227444.0}, {"date": "2017-10-27", "close": 19.66, "volume": 2704101.0}, {"date": "2017-10-30", "close": 19.49, "volume": 1905642.0}, {"date": "2017-10-31", "close": 19.48, "volume": 1831163.0}, {"date": "2017-11-01", "close": 19.75, "volume": 1898904.0}, {"date": "2017-11-02", "close": 19.62, "volume": 1640043.0}, {"date": "2017-11-03", "close": 19.2, "volume": 2126657.0}, {"date": "2017-11-06", "close": 18.88, "volume": 2150633.0}, {"date": "2017-11-07", "close": 18.75, "volume": 1989085.0}, {"date": "2017-11-08", "close": 18.61, "volume": 1928462.0}, {"date": "2017-11-09", "close": 18.61, "volume": 1908503.0}, {"date": "2017-11-10", "close": 18.63, "volume": 1769204.0}, {"date": "2017-11-13", "close": 18.54, "volume": 975298.0}, {"date": "2017-11-14", "close": 18.08, "volume": 894675.0}, {"date": "2017-11-15", "close": 18.19, "volume": 2127963.0}, {"date": "2017-11-16", "close": 18.11, "volume": 1573018.0}, {"date": "2017-11-17", "close": 18.34, "volume": 1390908.0}, {"date": "2017-11-20", "close": 18.72, "volume": 1125275.0}, {"date": "2017-11-21", "close": 18.88, "volume": 1461986.0}, {"date": "2017-11-22", "close": 19.01, "volume": 1242852.0}, {"date": "2017-11-24", "close": 18.88, "volume": 386149.0}, {"date": "2017-11-27", "close": 18.98, "volume": 1189970.0}, {"date": "2017-11-28", "close": 19.11, "volume": 1738347.0}, {"date": "2017-11-29", "close": 19.67, "volume": 1782134.0}, {"date": "2017-11-30", "close": 19.84, "volume": 1251979.0}, {"date": "2017-12-01", "close": 19.77, "volume": 1618379.0}, {"date": "2017-12-04", "close": 19.91, "volume": 2009303.0}, {"date": "2017-12-05", "close": 19.48, "volume": 1199578.0}, {"date": "2017-12-06", "close": 20.02, "volume": 1953452.0}, {"date": "2017-12-07", "close": 20.77, "volume": 2655344.0}, {"date": "2017-12-08", "close": 20.98, "volume": 1766152.0}, {"date": "2017-12-11", "close": 20.7, "volume": 1818354.0}, {"date": "2017-12-12", "close": 20.67, "volume": 1502219.0}, {"date": "2017-12-13", "close": 20.85, "volume": 1089226.0}, {"date": "2017-12-14", "close": 20.43, "volume": 948507.0}, {"date": "2017-12-15", "close": 20.61, "volume": 2157067.0}, {"date": "2017-12-18", "close": 20.68, "volume": 2064570.0}, {"date": "2017-12-19", "close": 20.43, "volume": 2432526.0}, {"date": "2017-12-20", "close": 20.79, "volume": 2115107.0}, {"date": "2017-12-21", "close": 21.03, "volume": 1562039.0}, {"date": "2017-12-22", "close": 21.16, "volume": 1234899.0}, {"date": "2017-12-26", "close": 21.34, "volume": 756317.0}, {"date": "2017-12-27", "close": 21.06, "volume": 1164891.0}, {"date": "2017-12-28", "close": 21.47, "volume": 1403465.0}, {"date": "2017-12-29", "close": 21.32, "volume": 1451603.0}, {"date": "2018-01-02", "close": 22.77, "volume": 4447699.0}, {"date": "2018-01-03", "close": 24.3, "volume": 6128772.0}, {"date": "2018-01-04", "close": 24.48, "volume": 4679498.0}, {"date": "2018-01-05", "close": 24.9, "volume": 3081621.0}, {"date": "2018-01-08", "close": 25.28, "volume": 3228029.0}, {"date": "2018-01-09", "close": 25.04, "volume": 2521922.0}, {"date": "2018-01-10", "close": 25.27, "volume": 2071501.0}, {"date": "2018-01-11", "close": 25.82, "volume": 1771772.0}, {"date": "2018-01-12", "close": 25.16, "volume": 2011902.0}, {"date": "2018-01-16", "close": 24.59, "volume": 1713060.0}, {"date": "2018-01-17", "close": 24.84, "volume": 1518834.0}, {"date": "2018-01-18", "close": 25.09, "volume": 1773326.0}, {"date": "2018-01-19", "close": 24.82, "volume": 1415589.0}, {"date": "2018-01-22", "close": 25.02, "volume": 1887070.0}, {"date": "2018-01-23", "close": 24.88, "volume": 1323681.0}, {"date": "2018-01-24", "close": 24.99, "volume": 1478042.0}, {"date": "2018-01-25", "close": 24.87, "volume": 1226785.0}, {"date": "2018-01-26", "close": 25.27, "volume": 1137306.0}, {"date": "2018-01-29", "close": 25.26, "volume": 1399033.0}, {"date": "2018-01-30", "close": 24.55, "volume": 1980279.0}, {"date": "2018-01-31", "close": 24.04, "volume": 1402966.0}, {"date": "2018-02-01", "close": 24.16, "volume": 1246476.0}, {"date": "2018-02-02", "close": 23.42, "volume": 1209300.0}, {"date": "2018-02-05", "close": 23.14, "volume": 1920546.0}, {"date": "2018-02-06", "close": 23.38, "volume": 1647838.0}, {"date": "2018-02-07", "close": 23.53, "volume": 1773384.0}, {"date": "2018-02-08", "close": 22.62, "volume": 1547173.0}, {"date": "2018-02-09", "close": 22.42, "volume": 2303024.0}, {"date": "2018-02-12", "close": 23.04, "volume": 1144132.0}, {"date": "2018-02-13", "close": 23.84, "volume": 1926068.0}, {"date": "2018-02-14", "close": 24.74, "volume": 1527719.0}, {"date": "2018-02-15", "close": 24.54, "volume": 1106039.0}, {"date": "2018-02-16", "close": 25.97, "volume": 3398053.0}, {"date": "2018-02-20", "close": 25.77, "volume": 2752074.0}, {"date": "2018-02-21", "close": 25.3, "volume": 2507105.0}, {"date": "2018-02-22", "close": 24.89, "volume": 1575333.0}, {"date": "2018-02-23", "close": 25.35, "volume": 862328.0}, {"date": "2018-02-26", "close": 25.59, "volume": 860447.0}, {"date": "2018-02-27", "close": 25.17, "volume": 876513.0}, {"date": "2018-02-28", "close": 24.3, "volume": 969883.0}, {"date": "2018-03-01", "close": 25.51, "volume": 2747135.0}, {"date": "2018-03-02", "close": 25.97, "volume": 1699121.0}, {"date": "2018-03-05", "close": 25.73, "volume": 1186271.0}, {"date": "2018-03-06", "close": 25.64, "volume": 1655932.0}, {"date": "2018-03-07", "close": 26.13, "volume": 1622138.0}, {"date": "2018-03-08", "close": 25.2, "volume": 1626080.0}, {"date": "2018-03-09", "close": 25.35, "volume": 2722289.0}, {"date": "2018-03-12", "close": 25.59, "volume": 1546740.0}, {"date": "2018-03-13", "close": 25.36, "volume": 1590779.0}, {"date": "2018-03-14", "close": 24.53, "volume": 2060367.0}, {"date": "2018-03-15", "close": 24.31, "volume": 1561809.0}, {"date": "2018-03-16", "close": 24.63, "volume": 5097461.0}, {"date": "2018-03-19", "close": 23.71, "volume": 1859189.0}, {"date": "2018-03-20", "close": 23.37, "volume": 1888089.0}, {"date": "2018-03-21", "close": 23.83, "volume": 1924782.0}, {"date": "2018-03-22", "close": 20.91, "volume": 4800928.0}, {"date": "2018-03-23", "close": 20.39, "volume": 3218900.0}, {"date": "2018-03-26", "close": 20.89, "volume": 3129578.0}, {"date": "2018-03-27", "close": 20.05, "volume": 2799184.0}, {"date": "2018-03-28", "close": 19.91, "volume": 2257567.0}, {"date": "2018-03-29", "close": 20.46, "volume": 2304781.0}, {"date": "2018-04-02", "close": 19.92, "volume": 1522286.0}, {"date": "2018-04-03", "close": 19.7, "volume": 2281403.0}, {"date": "2018-04-04", "close": 19.65, "volume": 1569644.0}, {"date": "2018-04-05", "close": 20.17, "volume": 2106060.0}, {"date": "2018-04-06", "close": 19.35, "volume": 2067583.0}, {"date": "2018-04-09", "close": 19.5, "volume": 1519857.0}, {"date": "2018-04-10", "close": 20.2, "volume": 2056466.0}, {"date": "2018-04-11", "close": 19.83, "volume": 1141787.0}, {"date": "2018-04-12", "close": 20.33, "volume": 1162677.0}, {"date": "2018-04-13", "close": 20.22, "volume": 1455590.0}, {"date": "2018-04-16", "close": 20.4, "volume": 1307161.0}, {"date": "2018-04-17", "close": 21.29, "volume": 1910572.0}, {"date": "2018-04-18", "close": 21.9, "volume": 4002074.0}, {"date": "2018-04-19", "close": 21.84, "volume": 1838640.0}, {"date": "2018-04-20", "close": 21.58, "volume": 1333218.0}, {"date": "2018-04-23", "close": 21.44, "volume": 976147.0}, {"date": "2018-04-24", "close": 21.42, "volume": 1040563.0}, {"date": "2018-04-25", "close": 21.73, "volume": 1144603.0}, {"date": "2018-04-26", "close": 21.79, "volume": 1096342.0}, {"date": "2018-04-27", "close": 21.16, "volume": 1361544.0}, {"date": "2018-04-30", "close": 21.01, "volume": 1054194.0}, {"date": "2018-05-01", "close": 20.64, "volume": 960855.0}, {"date": "2018-05-02", "close": 20.84, "volume": 1032707.0}, {"date": "2018-05-03", "close": 21.2, "volume": 967964.0}, {"date": "2018-05-04", "close": 21.95, "volume": 1645989.0}, {"date": "2018-05-07", "close": 22.22, "volume": 1169642.0}, {"date": "2018-05-08", "close": 22.05, "volume": 707274.0}, {"date": "2018-05-09", "close": 22.19, "volume": 831450.0}, {"date": "2018-05-10", "close": 22.38, "volume": 829879.0}, {"date": "2018-05-11", "close": 22.54, "volume": 572620.0}, {"date": "2018-05-14", "close": 22.59, "volume": 728969.0}, {"date": "2018-05-15", "close": 23.0, "volume": 739348.0}, {"date": "2018-05-16", "close": 23.67, "volume": 1159893.0}, {"date": "2018-05-17", "close": 24.04, "volume": 931547.0}, {"date": "2018-05-18", "close": 24.13, "volume": 1395710.0}, {"date": "2018-05-21", "close": 23.92, "volume": 937385.0}, {"date": "2018-05-22", "close": 23.92, "volume": 563712.0}, {"date": "2018-05-23", "close": 23.43, "volume": 825828.0}, {"date": "2018-05-24", "close": 23.62, "volume": 519770.0}, {"date": "2018-05-25", "close": 23.13, "volume": 538817.0}, {"date": "2018-05-29", "close": 23.17, "volume": 988523.0}, {"date": "2018-05-30", "close": 23.74, "volume": 1205159.0}, {"date": "2018-05-31", "close": 23.64, "volume": 1388638.0}, {"date": "2018-06-01", "close": 24.1, "volume": 803295.0}, {"date": "2018-06-04", "close": 24.13, "volume": 826531.0}, {"date": "2018-06-05", "close": 24.18, "volume": 818223.0}, {"date": "2018-06-06", "close": 24.53, "volume": 960585.0}, {"date": "2018-06-07", "close": 24.54, "volume": 656642.0}, {"date": "2018-06-08", "close": 24.38, "volume": 745813.0}, {"date": "2018-06-11", "close": 24.44, "volume": 860932.0}, {"date": "2018-06-12", "close": 24.35, "volume": 1050096.0}, {"date": "2018-06-13", "close": 23.9, "volume": 1471628.0}, {"date": "2018-06-14", "close": 24.04, "volume": 1025376.0}, {"date": "2018-06-15", "close": 23.51, "volume": 2153012.0}, {"date": "2018-06-18", "close": 24.08, "volume": 1600156.0}, {"date": "2018-06-19", "close": 23.24, "volume": 2261303.0}, {"date": "2018-06-20", "close": 23.67, "volume": 1677204.0}, {"date": "2018-06-21", "close": 22.27, "volume": 2222487.0}, {"date": "2018-06-22", "close": 23.36, "volume": 2232210.0}, {"date": "2018-06-25", "close": 22.08, "volume": 2132882.0}, {"date": "2018-06-26", "close": 22.1, "volume": 1240109.0}, {"date": "2018-06-27", "close": 21.19, "volume": 2232681.0}, {"date": "2018-06-28", "close": 21.2, "volume": 1093637.0}, {"date": "2018-06-29", "close": 21.11, "volume": 1585893.0}, {"date": "2018-07-02", "close": 21.31, "volume": 1412368.0}, {"date": "2018-07-03", "close": 21.0, "volume": 701523.0}, {"date": "2018-07-05", "close": 21.63, "volume": 1172678.0}, {"date": "2018-07-06", "close": 21.67, "volume": 668629.0}, {"date": "2018-07-09", "close": 22.21, "volume": 684629.0}, {"date": "2018-07-10", "close": 22.24, "volume": 598573.0}, {"date": "2018-07-11", "close": 21.75, "volume": 749330.0}, {"date": "2018-07-12", "close": 21.85, "volume": 634669.0}, {"date": "2018-07-13", "close": 22.04, "volume": 711734.0}, {"date": "2018-07-16", "close": 21.69, "volume": 720503.0}, {"date": "2018-07-17", "close": 21.89, "volume": 540733.0}, {"date": "2018-07-18", "close": 22.35, "volume": 710863.0}, {"date": "2018-07-19", "close": 21.94, "volume": 1064396.0}, {"date": "2018-07-20", "close": 21.81, "volume": 700161.0}, {"date": "2018-07-23", "close": 22.19, "volume": 939138.0}, {"date": "2018-07-24", "close": 22.41, "volume": 1079281.0}, {"date": "2018-07-25", "close": 22.56, "volume": 605178.0}, {"date": "2018-07-26", "close": 22.29, "volume": 723842.0}, {"date": "2018-07-27", "close": 22.23, "volume": 512274.0}, {"date": "2018-07-30", "close": 22.47, "volume": 605009.0}, {"date": "2018-07-31", "close": 22.34, "volume": 732746.0}, {"date": "2018-08-01", "close": 21.83, "volume": 613776.0}, {"date": "2018-08-02", "close": 21.66, "volume": 643210.0}, {"date": "2018-08-03", "close": 21.26, "volume": 549767.0}, {"date": "2018-08-06", "close": 21.59, "volume": 479343.0}, {"date": "2018-08-07", "close": 21.75, "volume": 616271.0}, {"date": "2018-08-08", "close": 21.57, "volume": 364821.0}, {"date": "2018-08-09", "close": 21.21, "volume": 517128.0}, {"date": "2018-08-10", "close": 21.69, "volume": 1382371.0}, {"date": "2018-08-13", "close": 21.8, "volume": 1080164.0}, {"date": "2018-08-14", "close": 21.53, "volume": 1367379.0}, {"date": "2018-08-15", "close": 20.78, "volume": 840349.0}, {"date": "2018-08-16", "close": 21.15, "volume": 562585.0}, {"date": "2018-08-17", "close": 21.44, "volume": 605821.0}, {"date": "2018-08-20", "close": 21.84, "volume": 538027.0}, {"date": "2018-08-21", "close": 22.26, "volume": 722187.0}, {"date": "2018-08-22", "close": 22.29, "volume": 418762.0}, {"date": "2018-08-23", "close": 21.54, "volume": 935851.0}, {"date": "2018-08-24", "close": 21.92, "volume": 952520.0}, {"date": "2018-08-27", "close": 21.87, "volume": 755736.0}, {"date": "2018-08-28", "close": 21.78, "volume": 679569.0}, {"date": "2018-08-29", "close": 21.87, "volume": 759472.0}, {"date": "2018-08-30", "close": 21.52, "volume": 710838.0}, {"date": "2018-08-31", "close": 21.6, "volume": 924730.0}, {"date": "2018-09-04", "close": 21.29, "volume": 881353.0}, {"date": "2018-09-05", "close": 21.41, "volume": 978544.0}, {"date": "2018-09-06", "close": 21.37, "volume": 953413.0}, {"date": "2018-09-07", "close": 20.82, "volume": 1310129.0}, {"date": "2018-09-10", "close": 20.34, "volume": 973749.0}, {"date": "2018-09-11", "close": 20.3, "volume": 932174.0}, {"date": "2018-09-12", "close": 20.7, "volume": 815714.0}, {"date": "2018-09-13", "close": 21.32, "volume": 1835736.0}, {"date": "2018-09-14", "close": 21.15, "volume": 1095692.0}, {"date": "2018-09-17", "close": 21.29, "volume": 931108.0}, {"date": "2018-09-18", "close": 21.04, "volume": 1609359.0}, {"date": "2018-09-19", "close": 21.56, "volume": 914682.0}, {"date": "2018-09-20", "close": 21.08, "volume": 1303329.0}, {"date": "2018-09-21", "close": 20.46, "volume": 2875312.0}, {"date": "2018-09-24", "close": 20.39, "volume": 1192766.0}, {"date": "2018-09-25", "close": 20.41, "volume": 1120330.0}, {"date": "2018-09-26", "close": 20.24, "volume": 940738.0}, {"date": "2018-09-27", "close": 20.35, "volume": 1051224.0}, {"date": "2018-09-28", "close": 20.52, "volume": 951144.0}, {"date": "2018-10-01", "close": 20.68, "volume": 980158.0}, {"date": "2018-10-02", "close": 20.22, "volume": 1216893.0}, {"date": "2018-10-03", "close": 20.77, "volume": 1114540.0}, {"date": "2018-10-04", "close": 20.11, "volume": 1429281.0}, {"date": "2018-10-05", "close": 20.08, "volume": 1293133.0}, {"date": "2018-10-08", "close": 20.04, "volume": 999313.0}, {"date": "2018-10-09", "close": 20.13, "volume": 1256142.0}, {"date": "2018-10-10", "close": 19.37, "volume": 1225459.0}, {"date": "2018-10-11", "close": 19.0, "volume": 1011682.0}, {"date": "2018-10-12", "close": 19.12, "volume": 2165302.0}, {"date": "2018-10-15", "close": 18.55, "volume": 2157813.0}, {"date": "2018-10-16", "close": 18.49, "volume": 1667163.0}, {"date": "2018-10-17", "close": 18.53, "volume": 1668630.0}, {"date": "2018-10-18", "close": 18.42, "volume": 1450715.0}, {"date": "2018-10-19", "close": 18.06, "volume": 1191472.0}, {"date": "2018-10-22", "close": 18.15, "volume": 675785.0}, {"date": "2018-10-23", "close": 18.17, "volume": 1232556.0}, {"date": "2018-10-24", "close": 17.27, "volume": 2352528.0}, {"date": "2018-10-25", "close": 18.92, "volume": 3726542.0}, {"date": "2018-10-26", "close": 17.74, "volume": 2401815.0}, {"date": "2018-10-29", "close": 17.84, "volume": 1500686.0}, {"date": "2018-10-30", "close": 18.1, "volume": 1297513.0}, {"date": "2018-10-31", "close": 19.06, "volume": 1648909.0}, {"date": "2018-11-01", "close": 19.69, "volume": 1302771.0}, {"date": "2018-11-02", "close": 20.48, "volume": 1981651.0}, {"date": "2018-11-05", "close": 20.51, "volume": 2680096.0}, {"date": "2018-11-06", "close": 20.43, "volume": 1146263.0}, {"date": "2018-11-07", "close": 20.33, "volume": 1399557.0}, {"date": "2018-11-08", "close": 20.15, "volume": 834528.0}, {"date": "2018-11-09", "close": 19.52, "volume": 928054.0}, {"date": "2018-11-12", "close": 19.41, "volume": 753458.0}, {"date": "2018-11-13", "close": 19.66, "volume": 776350.0}, {"date": "2018-11-14", "close": 19.18, "volume": 946594.0}, {"date": "2018-11-15", "close": 19.5, "volume": 423131.0}, {"date": "2018-11-16", "close": 19.98, "volume": 925505.0}, {"date": "2018-11-19", "close": 19.72, "volume": 896415.0}, {"date": "2018-11-20", "close": 19.11, "volume": 592552.0}, {"date": "2018-11-21", "close": 19.34, "volume": 418128.0}, {"date": "2018-11-23", "close": 19.07, "volume": 262980.0}, {"date": "2018-11-26", "close": 18.95, "volume": 709961.0}, {"date": "2018-11-27", "close": 18.91, "volume": 1441129.0}, {"date": "2018-11-28", "close": 19.5, "volume": 1207983.0}, {"date": "2018-11-29", "close": 19.61, "volume": 699161.0}, {"date": "2018-11-30", "close": 19.27, "volume": 1197674.0}, {"date": "2018-12-03", "close": 19.67, "volume": 942942.0}, {"date": "2018-12-04", "close": 19.02, "volume": 937452.0}, {"date": "2018-12-06", "close": 18.45, "volume": 926605.0}, {"date": "2018-12-07", "close": 18.17, "volume": 1145722.0}, {"date": "2018-12-10", "close": 17.67, "volume": 862864.0}, {"date": "2018-12-11", "close": 17.6, "volume": 825048.0}, {"date": "2018-12-12", "close": 17.94, "volume": 758084.0}, {"date": "2018-12-13", "close": 17.65, "volume": 763772.0}, {"date": "2018-12-14", "close": 17.29, "volume": 601627.0}, {"date": "2018-12-17", "close": 16.97, "volume": 1169145.0}, {"date": "2018-12-18", "close": 17.19, "volume": 1158885.0}, {"date": "2018-12-19", "close": 16.68, "volume": 741215.0}, {"date": "2018-12-20", "close": 16.41, "volume": 1021795.0}, {"date": "2018-12-21", "close": 15.78, "volume": 1985538.0}, {"date": "2018-12-24", "close": 15.25, "volume": 473240.0}, {"date": "2018-12-26", "close": 16.09, "volume": 1484256.0}, {"date": "2018-12-27", "close": 16.07, "volume": 1045360.0}, {"date": "2018-12-28", "close": 15.91, "volume": 780260.0}, {"date": "2018-12-31", "close": 16.02, "volume": 1074688.0}, {"date": "2019-01-02", "close": 16.42, "volume": 1129927.0}, {"date": "2019-01-03", "close": 15.96, "volume": 1072758.0}, {"date": "2019-01-04", "close": 17.04, "volume": 1727757.0}, {"date": "2019-01-07", "close": 16.1, "volume": 2959803.0}, {"date": "2019-01-08", "close": 15.87, "volume": 3266237.0}, {"date": "2019-01-09", "close": 16.15, "volume": 2856288.0}, {"date": "2019-01-10", "close": 16.07, "volume": 2134154.0}, {"date": "2019-01-11", "close": 15.81, "volume": 1991937.0}, {"date": "2019-01-14", "close": 15.85, "volume": 2496873.0}, {"date": "2019-01-15", "close": 15.78, "volume": 1653505.0}, {"date": "2019-01-16", "close": 15.94, "volume": 1684346.0}, {"date": "2019-01-17", "close": 16.33, "volume": 1644069.0}, {"date": "2019-01-18", "close": 17.0, "volume": 1975160.0}, {"date": "2019-01-22", "close": 16.76, "volume": 1622506.0}, {"date": "2019-01-23", "close": 16.44, "volume": 1317906.0}, {"date": "2019-01-24", "close": 16.42, "volume": 1092677.0}, {"date": "2019-01-25", "close": 17.2, "volume": 1564103.0}, {"date": "2019-01-28", "close": 17.05, "volume": 1631835.0}, {"date": "2019-01-29", "close": 17.09, "volume": 1520177.0}, {"date": "2019-01-30", "close": 17.49, "volume": 1204228.0}, {"date": "2019-01-31", "close": 17.45, "volume": 1541033.0}, {"date": "2019-02-01", "close": 17.49, "volume": 1029744.0}, {"date": "2019-02-04", "close": 17.55, "volume": 719425.0}, {"date": "2019-02-05", "close": 17.39, "volume": 1443460.0}, {"date": "2019-02-06", "close": 17.33, "volume": 816733.0}, {"date": "2019-02-07", "close": 16.23, "volume": 3026179.0}, {"date": "2019-02-08", "close": 15.63, "volume": 2656454.0}, {"date": "2019-02-11", "close": 15.7, "volume": 1415486.0}, {"date": "2019-02-12", "close": 16.16, "volume": 1235043.0}, {"date": "2019-02-13", "close": 16.14, "volume": 1055430.0}, {"date": "2019-02-14", "close": 15.91, "volume": 1140029.0}, {"date": "2019-02-15", "close": 15.92, "volume": 1366263.0}, {"date": "2019-02-19", "close": 16.22, "volume": 1452009.0}, {"date": "2019-02-20", "close": 16.75, "volume": 1606282.0}, {"date": "2019-02-21", "close": 16.84, "volume": 1456842.0}, {"date": "2019-02-22", "close": 16.99, "volume": 1587057.0}, {"date": "2019-02-25", "close": 16.91, "volume": 1814114.0}, {"date": "2019-02-26", "close": 16.77, "volume": 1166192.0}, {"date": "2019-02-27", "close": 16.79, "volume": 1440666.0}, {"date": "2019-02-28", "close": 16.55, "volume": 1331377.0}, {"date": "2019-03-01", "close": 16.86, "volume": 1001960.0}, {"date": "2019-03-04", "close": 17.05, "volume": 1012658.0}, {"date": "2019-03-05", "close": 16.99, "volume": 1530087.0}, {"date": "2019-03-06", "close": 16.41, "volume": 1392243.0}, {"date": "2019-03-07", "close": 16.02, "volume": 1863269.0}, {"date": "2019-03-08", "close": 15.65, "volume": 2125281.0}, {"date": "2019-03-11", "close": 15.87, "volume": 1257750.0}, {"date": "2019-03-12", "close": 16.2, "volume": 1629423.0}, {"date": "2019-03-13", "close": 16.17, "volume": 1414639.0}, {"date": "2019-03-14", "close": 15.79, "volume": 1229526.0}, {"date": "2019-03-15", "close": 15.92, "volume": 2706283.0}, {"date": "2019-03-18", "close": 16.18, "volume": 1543032.0}, {"date": "2019-03-19", "close": 16.13, "volume": 1656936.0}, {"date": "2019-03-20", "close": 16.06, "volume": 1820074.0}, {"date": "2019-03-21", "close": 17.37, "volume": 2564850.0}, {"date": "2019-03-22", "close": 16.65, "volume": 2922618.0}, {"date": "2019-03-25", "close": 16.66, "volume": 1814418.0}, {"date": "2019-03-26", "close": 16.75, "volume": 1283140.0}, {"date": "2019-03-27", "close": 16.8, "volume": 1689450.0}, {"date": "2019-03-28", "close": 16.89, "volume": 1440717.0}, {"date": "2019-03-29", "close": 17.08, "volume": 1822648.0}, {"date": "2019-04-01", "close": 17.55, "volume": 1159157.0}, {"date": "2019-04-02", "close": 17.37, "volume": 1381851.0}, {"date": "2019-04-03", "close": 18.11, "volume": 1732652.0}, {"date": "2019-04-04", "close": 18.06, "volume": 1200081.0}, {"date": "2019-04-05", "close": 18.25, "volume": 746081.0}, {"date": "2019-04-08", "close": 18.12, "volume": 966534.0}, {"date": "2019-04-09", "close": 17.61, "volume": 1254185.0}, {"date": "2019-04-10", "close": 17.52, "volume": 876731.0}, {"date": "2019-04-11", "close": 17.4, "volume": 1029050.0}, {"date": "2019-04-12", "close": 17.59, "volume": 847353.0}, {"date": "2019-04-15", "close": 17.71, "volume": 833041.0}, {"date": "2019-04-16", "close": 17.95, "volume": 765078.0}, {"date": "2019-04-17", "close": 17.87, "volume": 1288757.0}, {"date": "2019-04-18", "close": 17.58, "volume": 811617.0}, {"date": "2019-04-22", "close": 17.33, "volume": 752524.0}, {"date": "2019-04-23", "close": 17.78, "volume": 1355580.0}, {"date": "2019-04-24", "close": 17.58, "volume": 1432739.0}, {"date": "2019-04-25", "close": 17.3, "volume": 793314.0}, {"date": "2019-04-26", "close": 17.27, "volume": 1103721.0}, {"date": "2019-04-29", "close": 17.43, "volume": 655645.0}, {"date": "2019-04-30", "close": 17.29, "volume": 1168223.0}, {"date": "2019-05-01", "close": 16.88, "volume": 850369.0}, {"date": "2019-05-02", "close": 16.81, "volume": 955424.0}, {"date": "2019-05-03", "close": 17.69, "volume": 873892.0}, {"date": "2019-05-06", "close": 17.26, "volume": 747806.0}, {"date": "2019-05-07", "close": 16.78, "volume": 841439.0}, {"date": "2019-05-08", "close": 16.65, "volume": 722324.0}, {"date": "2019-05-09", "close": 16.77, "volume": 804491.0}, {"date": "2019-05-10", "close": 16.82, "volume": 872152.0}, {"date": "2019-05-13", "close": 16.09, "volume": 1061165.0}, {"date": "2019-05-14", "close": 16.22, "volume": 703545.0}, {"date": "2019-05-15", "close": 16.36, "volume": 1007667.0}, {"date": "2019-05-16", "close": 16.37, "volume": 956389.0}, {"date": "2019-05-17", "close": 15.49, "volume": 4104959.0}, {"date": "2019-05-20", "close": 14.97, "volume": 2526180.0}, {"date": "2019-05-21", "close": 15.3, "volume": 1549045.0}, {"date": "2019-05-22", "close": 14.88, "volume": 1228539.0}, {"date": "2019-05-23", "close": 14.66, "volume": 2156258.0}, {"date": "2019-05-24", "close": 14.71, "volume": 1568674.0}, {"date": "2019-05-28", "close": 14.41, "volume": 840368.0}, {"date": "2019-05-29", "close": 14.38, "volume": 1041885.0}, {"date": "2019-05-30", "close": 13.79, "volume": 1436631.0}, {"date": "2019-05-31", "close": 13.35, "volume": 2156107.0}, {"date": "2019-06-03", "close": 13.78, "volume": 1641626.0}, {"date": "2019-06-04", "close": 14.43, "volume": 1127377.0}, {"date": "2019-06-05", "close": 14.28, "volume": 917335.0}, {"date": "2019-06-06", "close": 14.37, "volume": 1035946.0}, {"date": "2019-06-07", "close": 14.47, "volume": 928345.0}, {"date": "2019-06-10", "close": 14.5, "volume": 1115623.0}, {"date": "2019-06-11", "close": 14.82, "volume": 1393337.0}, {"date": "2019-06-12", "close": 14.84, "volume": 1379392.0}, {"date": "2019-06-13", "close": 15.2, "volume": 1808296.0}, {"date": "2019-06-14", "close": 15.12, "volume": 1144911.0}, {"date": "2019-06-17", "close": 15.25, "volume": 1692693.0}, {"date": "2019-06-18", "close": 15.69, "volume": 1608995.0}, {"date": "2019-06-19", "close": 15.88, "volume": 1984205.0}, {"date": "2019-06-20", "close": 16.92, "volume": 3890118.0}, {"date": "2019-06-21", "close": 17.09, "volume": 5976098.0}, {"date": "2019-06-24", "close": 16.91, "volume": 2381599.0}, {"date": "2019-06-25", "close": 16.75, "volume": 2366241.0}, {"date": "2019-06-26", "close": 17.28, "volume": 2053114.0}, {"date": "2019-06-27", "close": 17.61, "volume": 1818981.0}, {"date": "2019-06-28", "close": 17.85, "volume": 3420776.0}, {"date": "2019-07-01", "close": 18.04, "volume": 1513410.0}, {"date": "2019-07-02", "close": 18.06, "volume": 1962943.0}, {"date": "2019-07-03", "close": 17.71, "volume": 590133.0}, {"date": "2019-07-05", "close": 17.81, "volume": 1013094.0}, {"date": "2019-07-08", "close": 17.62, "volume": 1347527.0}, {"date": "2019-07-09", "close": 17.61, "volume": 1290192.0}, {"date": "2019-07-10", "close": 17.44, "volume": 1112395.0}, {"date": "2019-07-11", "close": 17.22, "volume": 1561698.0}, {"date": "2019-07-12", "close": 17.73, "volume": 1470668.0}, {"date": "2019-07-15", "close": 17.6, "volume": 905014.0}, {"date": "2019-07-16", "close": 18.11, "volume": 1543057.0}, {"date": "2019-07-17", "close": 17.97, "volume": 1091353.0}, {"date": "2019-07-18", "close": 18.09, "volume": 1002554.0}, {"date": "2019-07-19", "close": 18.24, "volume": 1316238.0}, {"date": "2019-07-22", "close": 17.96, "volume": 1563913.0}, {"date": "2019-07-23", "close": 18.2, "volume": 1073292.0}, {"date": "2019-07-24", "close": 18.43, "volume": 793775.0}, {"date": "2019-07-25", "close": 17.94, "volume": 1314501.0}, {"date": "2019-07-26", "close": 18.05, "volume": 1291851.0}, {"date": "2019-07-29", "close": 18.04, "volume": 703358.0}, {"date": "2019-07-30", "close": 18.21, "volume": 1156034.0}, {"date": "2019-07-31", "close": 17.51, "volume": 1302823.0}, {"date": "2019-08-01", "close": 16.74, "volume": 1741591.0}, {"date": "2019-08-02", "close": 16.65, "volume": 1370912.0}, {"date": "2019-08-05", "close": 16.25, "volume": 732559.0}, {"date": "2019-08-06", "close": 16.56, "volume": 938773.0}, {"date": "2019-08-07", "close": 16.22, "volume": 1662814.0}, {"date": "2019-08-08", "close": 16.85, "volume": 1046579.0}, {"date": "2019-08-09", "close": 16.34, "volume": 724195.0}, {"date": "2019-08-12", "close": 16.19, "volume": 802745.0}, {"date": "2019-08-13", "close": 16.53, "volume": 1188602.0}, {"date": "2019-08-14", "close": 15.7, "volume": 1597283.0}, {"date": "2019-08-15", "close": 15.28, "volume": 1266173.0}, {"date": "2019-08-16", "close": 15.73, "volume": 1163035.0}, {"date": "2019-08-19", "close": 16.29, "volume": 971011.0}, {"date": "2019-08-20", "close": 16.42, "volume": 990042.0}, {"date": "2019-08-21", "close": 16.4, "volume": 899167.0}, {"date": "2019-08-22", "close": 15.91, "volume": 1001070.0}, {"date": "2019-08-23", "close": 15.14, "volume": 1132167.0}, {"date": "2019-08-26", "close": 15.34, "volume": 869046.0}, {"date": "2019-08-27", "close": 14.96, "volume": 1863590.0}, {"date": "2019-08-28", "close": 15.29, "volume": 1267659.0}, {"date": "2019-08-29", "close": 15.66, "volume": 724802.0}, {"date": "2019-08-30", "close": 15.67, "volume": 1039857.0}, {"date": "2019-09-03", "close": 15.06, "volume": 1816842.0}, {"date": "2019-09-04", "close": 15.54, "volume": 1505252.0}, {"date": "2019-09-05", "close": 15.96, "volume": 951445.0}, {"date": "2019-09-06", "close": 15.85, "volume": 677295.0}, {"date": "2019-09-09", "close": 16.51, "volume": 1102765.0}, {"date": "2019-09-10", "close": 17.43, "volume": 1835745.0}, {"date": "2019-09-11", "close": 18.52, "volume": 2758754.0}, {"date": "2019-09-12", "close": 18.59, "volume": 2039102.0}, {"date": "2019-09-13", "close": 18.76, "volume": 1378872.0}, {"date": "2019-09-16", "close": 18.96, "volume": 1823292.0}, {"date": "2019-09-17", "close": 18.89, "volume": 2038208.0}, {"date": "2019-09-18", "close": 18.69, "volume": 1184395.0}, {"date": "2019-09-19", "close": 18.37, "volume": 1300491.0}, {"date": "2019-09-20", "close": 17.97, "volume": 2617588.0}, {"date": "2019-09-23", "close": 17.9, "volume": 1348825.0}, {"date": "2019-09-24", "close": 17.24, "volume": 1643823.0}, {"date": "2019-09-25", "close": 17.85, "volume": 1790427.0}, {"date": "2019-09-26", "close": 16.79, "volume": 3088157.0}, {"date": "2019-09-27", "close": 16.74, "volume": 1382729.0}, {"date": "2019-09-30", "close": 17.38, "volume": 1629372.0}, {"date": "2019-10-01", "close": 17.33, "volume": 1561855.0}, {"date": "2019-10-02", "close": 17.04, "volume": 1482499.0}, {"date": "2019-10-03", "close": 17.47, "volume": 1536107.0}, {"date": "2019-10-04", "close": 17.64, "volume": 1136128.0}, {"date": "2019-10-07", "close": 17.62, "volume": 817357.0}, {"date": "2019-10-08", "close": 17.29, "volume": 968314.0}, {"date": "2019-10-09", "close": 17.45, "volume": 756645.0}, {"date": "2019-10-10", "close": 17.73, "volume": 1055130.0}, {"date": "2019-10-11", "close": 18.87, "volume": 1690743.0}, {"date": "2019-10-14", "close": 18.75, "volume": 2154470.0}, {"date": "2019-10-15", "close": 19.44, "volume": 2101608.0}, {"date": "2019-10-16", "close": 19.24, "volume": 1542559.0}, {"date": "2019-10-17", "close": 18.65, "volume": 2373032.0}, {"date": "2019-10-18", "close": 18.74, "volume": 1305270.0}, {"date": "2019-10-21", "close": 18.47, "volume": 1480894.0}, {"date": "2019-10-22", "close": 18.9, "volume": 2697702.0}, {"date": "2019-10-23", "close": 19.12, "volume": 3298259.0}, {"date": "2019-10-24", "close": 19.0, "volume": 1990992.0}, {"date": "2019-10-25", "close": 19.24, "volume": 1487844.0}, {"date": "2019-10-28", "close": 19.32, "volume": 1179288.0}, {"date": "2019-10-29", "close": 19.68, "volume": 1237114.0}, {"date": "2019-10-30", "close": 19.39, "volume": 1007434.0}, {"date": "2019-10-31", "close": 19.33, "volume": 1281458.0}, {"date": "2019-11-01", "close": 19.6, "volume": 2504088.0}, {"date": "2019-11-04", "close": 19.94, "volume": 1564181.0}, {"date": "2019-11-05", "close": 19.86, "volume": 1332350.0}, {"date": "2019-11-06", "close": 20.01, "volume": 1313752.0}, {"date": "2019-11-07", "close": 20.18, "volume": 1120481.0}, {"date": "2019-11-08", "close": 20.5, "volume": 1484783.0}, {"date": "2019-11-11", "close": 20.29, "volume": 1250997.0}, {"date": "2019-11-12", "close": 20.14, "volume": 1174051.0}, {"date": "2019-11-13", "close": 19.64, "volume": 993768.0}, {"date": "2019-11-14", "close": 19.81, "volume": 1270467.0}, {"date": "2019-11-15", "close": 20.13, "volume": 1431078.0}, {"date": "2019-11-18", "close": 20.21, "volume": 956941.0}, {"date": "2019-11-19", "close": 19.94, "volume": 764976.0}, {"date": "2019-11-20", "close": 20.13, "volume": 1195719.0}, {"date": "2019-11-21", "close": 20.23, "volume": 1338379.0}, {"date": "2019-11-22", "close": 20.55, "volume": 1364143.0}, {"date": "2019-11-25", "close": 20.94, "volume": 1215397.0}, {"date": "2019-11-26", "close": 21.5, "volume": 1898826.0}, {"date": "2019-11-27", "close": 21.76, "volume": 1317030.0}, {"date": "2019-11-29", "close": 21.36, "volume": 408208.0}, {"date": "2019-12-02", "close": 21.66, "volume": 840912.0}, {"date": "2019-12-03", "close": 21.31, "volume": 1031141.0}, {"date": "2019-12-04", "close": 21.61, "volume": 1027101.0}, {"date": "2019-12-05", "close": 21.71, "volume": 597728.0}, {"date": "2019-12-06", "close": 22.23, "volume": 1393151.0}, {"date": "2019-12-09", "close": 22.43, "volume": 1591295.0}, {"date": "2019-12-10", "close": 22.46, "volume": 1998581.0}, {"date": "2019-12-11", "close": 22.6, "volume": 1579503.0}, {"date": "2019-12-12", "close": 22.6, "volume": 2192204.0}, {"date": "2019-12-13", "close": 22.15, "volume": 1087941.0}, {"date": "2019-12-16", "close": 21.78, "volume": 1968447.0}, {"date": "2019-12-17", "close": 21.93, "volume": 1195439.0}, {"date": "2019-12-18", "close": 21.93, "volume": 1951520.0}, {"date": "2019-12-19", "close": 21.76, "volume": 1529349.0}, {"date": "2019-12-20", "close": 21.72, "volume": 2202465.0}, {"date": "2019-12-23", "close": 22.18, "volume": 1845119.0}, {"date": "2019-12-24", "close": 22.23, "volume": 630193.0}, {"date": "2019-12-26", "close": 22.34, "volume": 791167.0}, {"date": "2019-12-27", "close": 22.53, "volume": 934180.0}, {"date": "2019-12-30", "close": 22.33, "volume": 1931864.0}, {"date": "2019-12-31", "close": 22.27, "volume": 1747986.0}, {"date": "2020-01-02", "close": 22.35, "volume": 1901460.0}, {"date": "2020-01-03", "close": 22.18, "volume": 3362021.0}, {"date": "2020-01-06", "close": 22.12, "volume": 10064350.0}, {"date": "2020-01-07", "close": 22.65, "volume": 3671827.0}, {"date": "2020-01-08", "close": 23.17, "volume": 3258877.0}, {"date": "2020-01-09", "close": 22.8, "volume": 2129140.0}, {"date": "2020-01-10", "close": 22.6, "volume": 1599084.0}, {"date": "2020-01-13", "close": 22.6, "volume": 2049125.0}, {"date": "2020-01-14", "close": 22.22, "volume": 1784056.0}, {"date": "2020-01-15", "close": 22.19, "volume": 1905478.0}, {"date": "2020-01-16", "close": 22.05, "volume": 1396251.0}, {"date": "2020-01-17", "close": 21.82, "volume": 1681774.0}, {"date": "2020-01-21", "close": 21.55, "volume": 2721314.0}, {"date": "2020-01-22", "close": 21.86, "volume": 2409830.0}, {"date": "2020-01-23", "close": 21.84, "volume": 1884437.0}, {"date": "2020-01-24", "close": 21.54, "volume": 1233489.0}, {"date": "2020-01-27", "close": 21.18, "volume": 1705707.0}, {"date": "2020-01-28", "close": 20.96, "volume": 1174275.0}, {"date": "2020-01-29", "close": 21.13, "volume": 1764199.0}, {"date": "2020-01-30", "close": 21.49, "volume": 1316646.0}, {"date": "2020-01-31", "close": 20.55, "volume": 1907287.0}, {"date": "2020-02-03", "close": 20.44, "volume": 2256967.0}, {"date": "2020-02-04", "close": 20.87, "volume": 1336306.0}, {"date": "2020-02-05", "close": 21.68, "volume": 2174727.0}, {"date": "2020-02-06", "close": 21.47, "volume": 1015175.0}, {"date": "2020-02-07", "close": 21.04, "volume": 958150.0}, {"date": "2020-02-10", "close": 21.4, "volume": 1387931.0}, {"date": "2020-02-11", "close": 21.63, "volume": 989366.0}, {"date": "2020-02-12", "close": 21.33, "volume": 1124332.0}, {"date": "2020-02-13", "close": 21.13, "volume": 847488.0}, {"date": "2020-02-14", "close": 20.8, "volume": 574875.0}, {"date": "2020-02-18", "close": 20.69, "volume": 1010218.0}, {"date": "2020-02-19", "close": 20.99, "volume": 1196561.0}, {"date": "2020-02-20", "close": 20.56, "volume": 1205083.0}, {"date": "2020-02-21", "close": 20.78, "volume": 1405149.0}, {"date": "2020-02-24", "close": 20.45, "volume": 1019000.0}, {"date": "2020-02-25", "close": 19.53, "volume": 1671228.0}, {"date": "2020-02-26", "close": 19.56, "volume": 1370032.0}, {"date": "2020-02-27", "close": 18.48, "volume": 1834425.0}, {"date": "2020-02-28", "close": 18.26, "volume": 2236725.0}, {"date": "2020-03-02", "close": 18.92, "volume": 1378275.0}, {"date": "2020-03-03", "close": 18.58, "volume": 1457241.0}, {"date": "2020-03-04", "close": 19.3, "volume": 1041120.0}, {"date": "2020-03-05", "close": 18.04, "volume": 1417282.0}, {"date": "2020-03-06", "close": 17.45, "volume": 1874327.0}, {"date": "2020-03-09", "close": 14.42, "volume": 2033564.0}, {"date": "2020-03-10", "close": 15.58, "volume": 1466900.0}, {"date": "2020-03-11", "close": 14.98, "volume": 2590250.0}, {"date": "2020-03-12", "close": 13.51, "volume": 2391691.0}, {"date": "2020-03-13", "close": 15.15, "volume": 2054103.0}, {"date": "2020-03-16", "close": 12.79, "volume": 1945897.0}, {"date": "2020-03-17", "close": 13.29, "volume": 2977820.0}, {"date": "2020-03-18", "close": 11.49, "volume": 2421804.0}, {"date": "2020-03-19", "close": 12.49, "volume": 2887544.0}, {"date": "2020-03-20", "close": 13.11, "volume": 4057972.0}, {"date": "2020-03-23", "close": 13.35, "volume": 2681214.0}, {"date": "2020-03-24", "close": 14.23, "volume": 2349305.0}, {"date": "2020-03-25", "close": 13.59, "volume": 2063892.0}, {"date": "2020-03-26", "close": 14.69, "volume": 2406564.0}, {"date": "2020-03-27", "close": 13.48, "volume": 1833529.0}, {"date": "2020-03-30", "close": 14.69, "volume": 1760061.0}, {"date": "2020-03-31", "close": 15.79, "volume": 2756978.0}, {"date": "2020-04-01", "close": 15.49, "volume": 2671105.0}, {"date": "2020-04-02", "close": 15.72, "volume": 1624647.0}, {"date": "2020-04-03", "close": 14.63, "volume": 1601029.0}, {"date": "2020-04-06", "close": 15.71, "volume": 1084383.0}, {"date": "2020-04-07", "close": 15.94, "volume": 1229375.0}, {"date": "2020-04-08", "close": 16.31, "volume": 1011938.0}, {"date": "2020-04-09", "close": 16.9, "volume": 2216307.0}, {"date": "2020-04-13", "close": 16.09, "volume": 1295921.0}, {"date": "2020-04-14", "close": 16.39, "volume": 911000.0}, {"date": "2020-04-15", "close": 15.09, "volume": 1030461.0}, {"date": "2020-04-16", "close": 15.42, "volume": 1249651.0}, {"date": "2020-04-17", "close": 16.03, "volume": 858426.0}, {"date": "2020-04-20", "close": 15.43, "volume": 789350.0}, {"date": "2020-04-21", "close": 15.13, "volume": 948786.0}, {"date": "2020-04-22", "close": 15.12, "volume": 1002925.0}, {"date": "2020-04-23", "close": 15.43, "volume": 1090190.0}, {"date": "2020-04-24", "close": 15.37, "volume": 988158.0}, {"date": "2020-04-27", "close": 16.28, "volume": 1785927.0}, {"date": "2020-04-28", "close": 16.16, "volume": 1337463.0}, {"date": "2020-04-29", "close": 17.56, "volume": 1179671.0}, {"date": "2020-04-30", "close": 15.94, "volume": 2476949.0}, {"date": "2020-05-01", "close": 15.97, "volume": 1458471.0}, {"date": "2020-05-04", "close": 15.94, "volume": 1125312.0}, {"date": "2020-05-05", "close": 15.83, "volume": 951073.0}, {"date": "2020-05-06", "close": 15.59, "volume": 703963.0}, {"date": "2020-05-07", "close": 16.11, "volume": 809773.0}, {"date": "2020-05-08", "close": 16.89, "volume": 707251.0}, {"date": "2020-05-11", "close": 16.04, "volume": 1106949.0}, {"date": "2020-05-12", "close": 14.58, "volume": 2104208.0}, {"date": "2020-05-13", "close": 14.35, "volume": 1405852.0}, {"date": "2020-05-14", "close": 14.61, "volume": 910954.0}, {"date": "2020-05-15", "close": 14.81, "volume": 893596.0}, {"date": "2020-05-18", "close": 16.22, "volume": 2246441.0}, {"date": "2020-05-19", "close": 16.13, "volume": 1331905.0}, {"date": "2020-05-20", "close": 16.41, "volume": 1392361.0}, {"date": "2020-05-21", "close": 16.25, "volume": 1183984.0}, {"date": "2020-05-22", "close": 16.2, "volume": 1081490.0}, {"date": "2020-05-26", "close": 17.14, "volume": 1457212.0}, {"date": "2020-05-27", "close": 17.82, "volume": 1827305.0}, {"date": "2020-05-28", "close": 17.46, "volume": 1407923.0}, {"date": "2020-05-29", "close": 17.16, "volume": 1286386.0}, {"date": "2020-06-01", "close": 17.46, "volume": 1074973.0}, {"date": "2020-06-02", "close": 17.9, "volume": 1268531.0}, {"date": "2020-06-03", "close": 19.05, "volume": 1573140.0}, {"date": "2020-06-04", "close": 19.21, "volume": 1048981.0}, {"date": "2020-06-05", "close": 20.0, "volume": 1348890.0}, {"date": "2020-06-08", "close": 19.68, "volume": 1576643.0}, {"date": "2020-06-09", "close": 19.18, "volume": 1218785.0}, {"date": "2020-06-10", "close": 19.3, "volume": 2020820.0}, {"date": "2020-06-11", "close": 17.52, "volume": 2185179.0}, {"date": "2020-06-12", "close": 18.28, "volume": 1492405.0}, {"date": "2020-06-15", "close": 18.33, "volume": 1071647.0}, {"date": "2020-06-16", "close": 19.68, "volume": 2073951.0}, {"date": "2020-06-17", "close": 19.43, "volume": 1608173.0}, {"date": "2020-06-18", "close": 20.51, "volume": 2732641.0}, {"date": "2020-06-19", "close": 20.3, "volume": 2495306.0}, {"date": "2020-06-22", "close": 20.58, "volume": 1663512.0}, {"date": "2020-06-23", "close": 20.55, "volume": 1644556.0}, {"date": "2020-06-24", "close": 19.64, "volume": 1523375.0}, {"date": "2020-06-25", "close": 20.18, "volume": 1278291.0}, {"date": "2020-06-26", "close": 19.56, "volume": 1509910.0}, {"date": "2020-06-29", "close": 20.16, "volume": 1242283.0}, {"date": "2020-06-30", "close": 20.4, "volume": 920690.0}, {"date": "2020-07-01", "close": 19.87, "volume": 1218157.0}, {"date": "2020-07-02", "close": 19.83, "volume": 894428.0}, {"date": "2020-07-06", "close": 20.11, "volume": 945645.0}, {"date": "2020-07-07", "close": 19.78, "volume": 889621.0}, {"date": "2020-07-08", "close": 19.47, "volume": 924211.0}, {"date": "2020-07-09", "close": 19.16, "volume": 876962.0}, {"date": "2020-07-10", "close": 19.94, "volume": 790701.0}, {"date": "2020-07-13", "close": 19.58, "volume": 1163319.0}, {"date": "2020-07-14", "close": 20.38, "volume": 1094448.0}, {"date": "2020-07-15", "close": 20.63, "volume": 1167451.0}, {"date": "2020-07-16", "close": 20.38, "volume": 1274156.0}, {"date": "2020-07-17", "close": 20.37, "volume": 762406.0}, {"date": "2020-07-20", "close": 20.11, "volume": 863576.0}, {"date": "2020-07-21", "close": 20.35, "volume": 820809.0}, {"date": "2020-07-22", "close": 20.56, "volume": 901234.0}, {"date": "2020-07-23", "close": 20.47, "volume": 954460.0}, {"date": "2020-07-24", "close": 20.42, "volume": 1118540.0}, {"date": "2020-07-27", "close": 20.65, "volume": 965484.0}, {"date": "2020-07-28", "close": 19.86, "volume": 1009774.0}, {"date": "2020-07-29", "close": 20.99, "volume": 2629814.0}, {"date": "2020-07-30", "close": 20.9, "volume": 1207490.0}, {"date": "2020-07-31", "close": 20.68, "volume": 1326937.0}, {"date": "2020-08-03", "close": 21.31, "volume": 1147678.0}, {"date": "2020-08-04", "close": 21.38, "volume": 987062.0}, {"date": "2020-08-05", "close": 21.67, "volume": 1086390.0}, {"date": "2020-08-06", "close": 21.68, "volume": 935508.0}, {"date": "2020-08-07", "close": 21.88, "volume": 823863.0}, {"date": "2020-08-10", "close": 22.86, "volume": 1290048.0}, {"date": "2020-08-11", "close": 22.49, "volume": 1129918.0}, {"date": "2020-08-12", "close": 22.78, "volume": 783371.0}, {"date": "2020-08-13", "close": 22.22, "volume": 953569.0}, {"date": "2020-08-14", "close": 22.18, "volume": 1182917.0}, {"date": "2020-08-17", "close": 21.98, "volume": 1237247.0}, {"date": "2020-08-18", "close": 21.9, "volume": 991524.0}, {"date": "2020-08-19", "close": 21.53, "volume": 1356958.0}, {"date": "2020-08-20", "close": 21.37, "volume": 997196.0}, {"date": "2020-08-21", "close": 20.73, "volume": 878292.0}, {"date": "2020-08-24", "close": 21.27, "volume": 767324.0}, {"date": "2020-08-25", "close": 21.27, "volume": 802739.0}, {"date": "2020-08-26", "close": 21.19, "volume": 641690.0}, {"date": "2020-08-27", "close": 21.35, "volume": 814648.0}, {"date": "2020-08-28", "close": 21.59, "volume": 798090.0}, {"date": "2020-08-31", "close": 20.87, "volume": 1066627.0}, {"date": "2020-09-01", "close": 21.24, "volume": 961347.0}, {"date": "2020-09-02", "close": 21.24, "volume": 840200.0}, {"date": "2020-09-03", "close": 20.57, "volume": 951530.0}, {"date": "2020-09-04", "close": 20.75, "volume": 745347.0}, {"date": "2020-09-08", "close": 20.15, "volume": 913638.0}, {"date": "2020-09-09", "close": 20.2, "volume": 658808.0}, {"date": "2020-09-10", "close": 19.72, "volume": 1034697.0}, {"date": "2020-09-11", "close": 20.09, "volume": 827217.0}, {"date": "2020-09-14", "close": 20.61, "volume": 901329.0}, {"date": "2020-09-15", "close": 20.74, "volume": 722777.0}, {"date": "2020-09-16", "close": 21.48, "volume": 1374917.0}, {"date": "2020-09-17", "close": 21.67, "volume": 941280.0}, {"date": "2020-09-18", "close": 21.47, "volume": 2337403.0}, {"date": "2020-09-21", "close": 19.77, "volume": 1648531.0}, {"date": "2020-09-22", "close": 19.59, "volume": 988550.0}, {"date": "2020-09-23", "close": 19.8, "volume": 1274659.0}, {"date": "2020-09-24", "close": 20.18, "volume": 1083129.0}, {"date": "2020-09-25", "close": 20.2, "volume": 718133.0}, {"date": "2020-09-28", "close": 20.62, "volume": 753916.0}, {"date": "2020-09-29", "close": 20.03, "volume": 641734.0}, {"date": "2020-09-30", "close": 19.98, "volume": 1126759.0}, {"date": "2020-10-01", "close": 20.1, "volume": 922410.0}, {"date": "2020-10-02", "close": 20.56, "volume": 1017851.0}, {"date": "2020-10-05", "close": 21.33, "volume": 860819.0}, {"date": "2020-10-06", "close": 21.06, "volume": 1627978.0}, {"date": "2020-10-07", "close": 22.12, "volume": 1128800.0}, {"date": "2020-10-08", "close": 22.79, "volume": 866174.0}, {"date": "2020-10-09", "close": 22.64, "volume": 1593859.0}, {"date": "2020-10-12", "close": 23.22, "volume": 947787.0}, {"date": "2020-10-13", "close": 23.04, "volume": 890500.0}, {"date": "2020-10-14", "close": 22.93, "volume": 1200421.0}, {"date": "2020-10-15", "close": 22.31, "volume": 1477156.0}, {"date": "2020-10-16", "close": 21.62, "volume": 1708370.0}, {"date": "2020-10-19", "close": 21.11, "volume": 1387838.0}, {"date": "2020-10-20", "close": 20.84, "volume": 1702295.0}, {"date": "2020-10-21", "close": 20.82, "volume": 1027074.0}, {"date": "2020-10-22", "close": 21.22, "volume": 847399.0}, {"date": "2020-10-23", "close": 21.33, "volume": 884088.0}, {"date": "2020-10-26", "close": 20.79, "volume": 1100515.0}, {"date": "2020-10-27", "close": 20.71, "volume": 718350.0}, {"date": "2020-10-28", "close": 19.66, "volume": 1000958.0}, {"date": "2020-10-29", "close": 20.41, "volume": 884083.0}, {"date": "2020-10-30", "close": 20.65, "volume": 1098251.0}, {"date": "2020-11-02", "close": 20.96, "volume": 803396.0}, {"date": "2020-11-03", "close": 20.61, "volume": 1269968.0}, {"date": "2020-11-04", "close": 18.9, "volume": 2599502.0}, {"date": "2020-11-05", "close": 19.45, "volume": 1647427.0}, {"date": "2020-11-06", "close": 19.29, "volume": 1537559.0}, {"date": "2020-11-09", "close": 20.21, "volume": 961992.0}, {"date": "2020-11-10", "close": 20.7, "volume": 1437067.0}, {"date": "2020-11-11", "close": 20.79, "volume": 1146225.0}, {"date": "2020-11-12", "close": 20.16, "volume": 714804.0}, {"date": "2020-11-13", "close": 20.87, "volume": 834847.0}, {"date": "2020-11-16", "close": 21.73, "volume": 1150858.0}, {"date": "2020-11-17", "close": 21.87, "volume": 799802.0}, {"date": "2020-11-18", "close": 20.81, "volume": 1185256.0}, {"date": "2020-11-19", "close": 20.96, "volume": 630604.0}, {"date": "2020-11-20", "close": 20.75, "volume": 576039.0}, {"date": "2020-11-23", "close": 20.74, "volume": 1194983.0}, {"date": "2020-11-24", "close": 21.38, "volume": 1562395.0}, {"date": "2020-11-25", "close": 20.97, "volume": 673333.0}, {"date": "2020-11-27", "close": 20.91, "volume": 446297.0}, {"date": "2020-11-30", "close": 19.91, "volume": 1246232.0}, {"date": "2020-12-01", "close": 20.88, "volume": 1519527.0}, {"date": "2020-12-02", "close": 20.39, "volume": 1222704.0}, {"date": "2020-12-03", "close": 19.49, "volume": 1520845.0}, {"date": "2020-12-04", "close": 19.93, "volume": 1524059.0}, {"date": "2020-12-07", "close": 20.18, "volume": 1138557.0}, {"date": "2020-12-08", "close": 20.65, "volume": 1215179.0}, {"date": "2020-12-09", "close": 20.46, "volume": 1115785.0}, {"date": "2020-12-10", "close": 20.54, "volume": 941317.0}, {"date": "2020-12-11", "close": 19.9, "volume": 1351689.0}, {"date": "2020-12-14", "close": 19.76, "volume": 1558732.0}, {"date": "2020-12-15", "close": 20.6, "volume": 1160734.0}, {"date": "2020-12-16", "close": 20.73, "volume": 919255.0}, {"date": "2020-12-17", "close": 20.49, "volume": 1104107.0}, {"date": "2020-12-18", "close": 20.08, "volume": 3086190.0}, {"date": "2020-12-21", "close": 20.22, "volume": 1170564.0}, {"date": "2020-12-22", "close": 19.97, "volume": 587204.0}, {"date": "2020-12-23", "close": 19.98, "volume": 794154.0}, {"date": "2020-12-24", "close": 20.02, "volume": 275443.0}, {"date": "2020-12-28", "close": 20.15, "volume": 730889.0}, {"date": "2020-12-29", "close": 19.88, "volume": 799467.0}, {"date": "2020-12-30", "close": 20.28, "volume": 794179.0}, {"date": "2020-12-31", "close": 20.54, "volume": 1174546.0}, {"date": "2021-01-04", "close": 20.45, "volume": 1453718.0}, {"date": "2021-01-05", "close": 21.17, "volume": 1056245.0}, {"date": "2021-01-06", "close": 23.49, "volume": 2572463.0}, {"date": "2021-01-07", "close": 23.2, "volume": 2170934.0}, {"date": "2021-01-08", "close": 22.56, "volume": 2274106.0}, {"date": "2021-01-11", "close": 21.66, "volume": 1806129.0}, {"date": "2021-01-12", "close": 22.69, "volume": 1818375.0}, {"date": "2021-01-13", "close": 22.05, "volume": 1096456.0}, {"date": "2021-01-14", "close": 21.88, "volume": 1301729.0}, {"date": "2021-01-15", "close": 21.29, "volume": 1169039.0}, {"date": "2021-01-19", "close": 21.31, "volume": 1190478.0}, {"date": "2021-01-20", "close": 21.19, "volume": 1311427.0}, {"date": "2021-01-21", "close": 21.03, "volume": 1266223.0}, {"date": "2021-01-22", "close": 21.52, "volume": 1212962.0}, {"date": "2021-01-25", "close": 21.23, "volume": 1384886.0}, {"date": "2021-01-26", "close": 20.94, "volume": 1149182.0}, {"date": "2021-01-27", "close": 20.47, "volume": 1889886.0}, {"date": "2021-01-28", "close": 19.83, "volume": 1598061.0}, {"date": "2021-01-29", "close": 19.69, "volume": 3144069.0}, {"date": "2021-02-01", "close": 20.13, "volume": 1548454.0}, {"date": "2021-02-02", "close": 20.4, "volume": 1311210.0}, {"date": "2021-02-03", "close": 20.68, "volume": 1425168.0}, {"date": "2021-02-04", "close": 20.88, "volume": 1740830.0}, {"date": "2021-02-05", "close": 21.6, "volume": 1430495.0}, {"date": "2021-02-08", "close": 22.41, "volume": 2062470.0}, {"date": "2021-02-09", "close": 21.86, "volume": 2171139.0}, {"date": "2021-02-10", "close": 22.04, "volume": 1522511.0}, {"date": "2021-02-11", "close": 21.86, "volume": 1285552.0}, {"date": "2021-02-12", "close": 22.22, "volume": 1050342.0}, {"date": "2021-02-16", "close": 23.01, "volume": 992405.0}, {"date": "2021-02-17", "close": 23.32, "volume": 1568825.0}, {"date": "2021-02-18", "close": 22.84, "volume": 1129025.0}, {"date": "2021-02-19", "close": 23.48, "volume": 1643281.0}, {"date": "2021-02-22", "close": 24.6, "volume": 1847691.0}, {"date": "2021-02-23", "close": 24.87, "volume": 1559486.0}, {"date": "2021-02-24", "close": 26.81, "volume": 1645144.0}, {"date": "2021-02-25", "close": 25.81, "volume": 1811054.0}, {"date": "2021-02-26", "close": 25.15, "volume": 1270710.0}, {"date": "2021-03-01", "close": 27.36, "volume": 1627244.0}, {"date": "2021-03-02", "close": 27.9, "volume": 2542320.0}, {"date": "2021-03-03", "close": 28.51, "volume": 2852212.0}, {"date": "2021-03-04", "close": 27.21, "volume": 1644697.0}, {"date": "2021-03-05", "close": 28.76, "volume": 1898205.0}, {"date": "2021-03-08", "close": 30.28, "volume": 1642277.0}, {"date": "2021-03-09", "close": 29.29, "volume": 1663713.0}, {"date": "2021-03-10", "close": 29.64, "volume": 1423345.0}, {"date": "2021-03-11", "close": 29.54, "volume": 1136243.0}, {"date": "2021-03-12", "close": 29.44, "volume": 1159054.0}, {"date": "2021-03-15", "close": 28.71, "volume": 1264879.0}, {"date": "2021-03-16", "close": 28.32, "volume": 1200491.0}, {"date": "2021-03-17", "close": 28.35, "volume": 1853045.0}, {"date": "2021-03-18", "close": 28.83, "volume": 1871498.0}, {"date": "2021-03-19", "close": 28.77, "volume": 3054164.0}, {"date": "2021-03-22", "close": 28.37, "volume": 1102433.0}, {"date": "2021-03-23", "close": 27.17, "volume": 1324604.0}, {"date": "2021-03-24", "close": 28.03, "volume": 1243525.0}, {"date": "2021-03-25", "close": 29.39, "volume": 2063597.0}, {"date": "2021-03-26", "close": 31.74, "volume": 1746591.0}, {"date": "2021-03-29", "close": 31.02, "volume": 1671457.0}, {"date": "2021-03-30", "close": 31.35, "volume": 1185884.0}, {"date": "2021-03-31", "close": 30.84, "volume": 1579450.0}, {"date": "2021-04-01", "close": 30.8, "volume": 1326147.0}, {"date": "2021-04-05", "close": 31.57, "volume": 818456.0}, {"date": "2021-04-06", "close": 31.07, "volume": 848130.0}, {"date": "2021-04-07", "close": 31.12, "volume": 897152.0}, {"date": "2021-04-08", "close": 30.43, "volume": 953469.0}, {"date": "2021-04-09", "close": 29.63, "volume": 1177375.0}, {"date": "2021-04-12", "close": 29.7, "volume": 766667.0}, {"date": "2021-04-13", "close": 28.68, "volume": 967075.0}, {"date": "2021-04-14", "close": 29.2, "volume": 795727.0}, {"date": "2021-04-15", "close": 29.44, "volume": 852443.0}, {"date": "2021-04-16", "close": 29.34, "volume": 638102.0}, {"date": "2021-04-19", "close": 29.17, "volume": 690640.0}, {"date": "2021-04-20", "close": 28.22, "volume": 901492.0}, {"date": "2021-04-21", "close": 28.74, "volume": 863691.0}, {"date": "2021-04-22", "close": 28.27, "volume": 1010703.0}, {"date": "2021-04-23", "close": 28.8, "volume": 726346.0}, {"date": "2021-04-26", "close": 29.35, "volume": 912387.0}, {"date": "2021-04-27", "close": 29.34, "volume": 658983.0}, {"date": "2021-04-28", "close": 29.63, "volume": 667029.0}, {"date": "2021-04-29", "close": 29.82, "volume": 509646.0}, {"date": "2021-04-30", "close": 29.22, "volume": 829582.0}, {"date": "2021-05-03", "close": 30.4, "volume": 1198220.0}, {"date": "2021-05-04", "close": 31.17, "volume": 1406550.0}, {"date": "2021-05-05", "close": 31.39, "volume": 673762.0}, {"date": "2021-05-06", "close": 32.22, "volume": 769661.0}, {"date": "2021-05-07", "close": 32.46, "volume": 641402.0}, {"date": "2021-05-10", "close": 32.42, "volume": 867957.0}, {"date": "2021-05-11", "close": 32.94, "volume": 1067314.0}, {"date": "2021-05-12", "close": 31.08, "volume": 1048666.0}, {"date": "2021-05-13", "close": 31.97, "volume": 1073352.0}, {"date": "2021-05-14", "close": 31.71, "volume": 656869.0}, {"date": "2021-05-17", "close": 32.92, "volume": 641285.0}, {"date": "2021-05-18", "close": 32.53, "volume": 727521.0}, {"date": "2021-05-19", "close": 31.77, "volume": 871656.0}, {"date": "2021-05-20", "close": 31.11, "volume": 807096.0}, {"date": "2021-05-21", "close": 30.83, "volume": 758465.0}, {"date": "2021-05-24", "close": 31.46, "volume": 522757.0}, {"date": "2021-05-25", "close": 30.55, "volume": 632650.0}, {"date": "2021-05-26", "close": 30.76, "volume": 684754.0}, {"date": "2021-05-27", "close": 31.56, "volume": 1164064.0}, {"date": "2021-05-28", "close": 31.47, "volume": 696240.0}, {"date": "2021-06-01", "close": 32.62, "volume": 937106.0}, {"date": "2021-06-02", "close": 31.92, "volume": 981935.0}, {"date": "2021-06-03", "close": 32.16, "volume": 770763.0}, {"date": "2021-06-04", "close": 32.43, "volume": 672479.0}, {"date": "2021-06-07", "close": 32.77, "volume": 1381147.0}, {"date": "2021-06-08", "close": 33.91, "volume": 1534936.0}, {"date": "2021-06-09", "close": 32.82, "volume": 1442590.0}, {"date": "2021-06-10", "close": 32.87, "volume": 1191681.0}, {"date": "2021-06-11", "close": 33.1, "volume": 788241.0}, {"date": "2021-06-14", "close": 32.66, "volume": 1010305.0}, {"date": "2021-06-15", "close": 32.72, "volume": 1291509.0}, {"date": "2021-06-16", "close": 31.35, "volume": 1353484.0}, {"date": "2021-06-17", "close": 30.15, "volume": 2518631.0}, {"date": "2021-06-18", "close": 29.87, "volume": 2805991.0}, {"date": "2021-06-21", "close": 30.39, "volume": 1693205.0}, {"date": "2021-06-22", "close": 30.6, "volume": 1316077.0}, {"date": "2021-06-23", "close": 30.56, "volume": 700407.0}, {"date": "2021-06-24", "close": 31.79, "volume": 1020493.0}, {"date": "2021-06-25", "close": 31.08, "volume": 2450808.0}, {"date": "2021-06-28", "close": 30.8, "volume": 1089908.0}, {"date": "2021-06-29", "close": 30.44, "volume": 1338577.0}, {"date": "2021-06-30", "close": 30.72, "volume": 1016491.0}, {"date": "2021-07-01", "close": 31.14, "volume": 991958.0}, {"date": "2021-07-02", "close": 30.87, "volume": 707715.0}, {"date": "2021-07-06", "close": 30.27, "volume": 1083952.0}, {"date": "2021-07-07", "close": 30.66, "volume": 805508.0}, {"date": "2021-07-08", "close": 30.2, "volume": 880988.0}, {"date": "2021-07-09", "close": 31.17, "volume": 680272.0}, {"date": "2021-07-12", "close": 31.26, "volume": 794044.0}, {"date": "2021-07-13", "close": 30.73, "volume": 703899.0}, {"date": "2021-07-14", "close": 30.58, "volume": 731938.0}, {"date": "2021-07-15", "close": 30.86, "volume": 755250.0}, {"date": "2021-07-16", "close": 30.09, "volume": 958518.0}, {"date": "2021-07-19", "close": 29.58, "volume": 1609647.0}, {"date": "2021-07-20", "close": 30.37, "volume": 976648.0}, {"date": "2021-07-21", "close": 30.99, "volume": 705898.0}, {"date": "2021-07-22", "close": 30.7, "volume": 471024.0}, {"date": "2021-07-23", "close": 30.88, "volume": 680269.0}, {"date": "2021-07-26", "close": 31.81, "volume": 638008.0}, {"date": "2021-07-27", "close": 31.5, "volume": 479865.0}, {"date": "2021-07-28", "close": 31.8, "volume": 807095.0}, {"date": "2021-07-29", "close": 33.02, "volume": 939138.0}, {"date": "2021-07-30", "close": 32.8, "volume": 697820.0}, {"date": "2021-08-02", "close": 31.72, "volume": 744242.0}, {"date": "2021-08-03", "close": 32.52, "volume": 581644.0}, {"date": "2021-08-04", "close": 31.8, "volume": 952482.0}, {"date": "2021-08-05", "close": 31.76, "volume": 486956.0}, {"date": "2021-08-06", "close": 32.22, "volume": 714164.0}, {"date": "2021-08-09", "close": 33.11, "volume": 652367.0}, {"date": "2021-08-10", "close": 34.7, "volume": 1444306.0}, {"date": "2021-08-11", "close": 35.69, "volume": 1234142.0}, {"date": "2021-08-12", "close": 35.97, "volume": 758451.0}, {"date": "2021-08-13", "close": 36.23, "volume": 768040.0}, {"date": "2021-08-16", "close": 34.82, "volume": 736842.0}, {"date": "2021-08-17", "close": 33.76, "volume": 900148.0}, {"date": "2021-08-18", "close": 33.75, "volume": 532418.0}, {"date": "2021-08-19", "close": 32.5, "volume": 791282.0}, {"date": "2021-08-20", "close": 32.38, "volume": 631353.0}, {"date": "2021-08-23", "close": 33.04, "volume": 589947.0}, {"date": "2021-08-24", "close": 33.63, "volume": 559009.0}, {"date": "2021-08-25", "close": 33.25, "volume": 478434.0}, {"date": "2021-08-26", "close": 32.73, "volume": 531902.0}, {"date": "2021-08-27", "close": 33.8, "volume": 799075.0}, {"date": "2021-08-30", "close": 33.53, "volume": 404290.0}, {"date": "2021-08-31", "close": 32.62, "volume": 830596.0}, {"date": "2021-09-01", "close": 32.11, "volume": 1162412.0}, {"date": "2021-09-02", "close": 32.11, "volume": 833523.0}, {"date": "2021-09-03", "close": 31.94, "volume": 461284.0}, {"date": "2021-09-07", "close": 31.92, "volume": 516715.0}, {"date": "2021-09-08", "close": 31.29, "volume": 617691.0}, {"date": "2021-09-09", "close": 31.07, "volume": 651120.0}, {"date": "2021-09-10", "close": 30.95, "volume": 520079.0}, {"date": "2021-09-13", "close": 30.83, "volume": 814837.0}, {"date": "2021-09-14", "close": 29.75, "volume": 770310.0}, {"date": "2021-09-15", "close": 31.06, "volume": 705880.0}, {"date": "2021-09-16", "close": 30.08, "volume": 589779.0}, {"date": "2021-09-17", "close": 30.02, "volume": 2457228.0}, {"date": "2021-09-20", "close": 29.7, "volume": 1153661.0}, {"date": "2021-09-21", "close": 29.87, "volume": 781296.0}, {"date": "2021-09-22", "close": 30.38, "volume": 1132044.0}, {"date": "2021-09-23", "close": 31.23, "volume": 1345829.0}, {"date": "2021-09-24", "close": 30.97, "volume": 670451.0}, {"date": "2021-09-27", "close": 32.3, "volume": 829740.0}, {"date": "2021-09-28", "close": 32.06, "volume": 710087.0}, {"date": "2021-09-29", "close": 31.02, "volume": 735728.0}, {"date": "2021-09-30", "close": 30.46, "volume": 1064999.0}, {"date": "2021-10-01", "close": 31.05, "volume": 899299.0}, {"date": "2021-10-04", "close": 31.37, "volume": 794117.0}, {"date": "2021-10-05", "close": 31.76, "volume": 648778.0}, {"date": "2021-10-06", "close": 31.53, "volume": 947795.0}, {"date": "2021-10-07", "close": 32.32, "volume": 662000.0}, {"date": "2021-10-08", "close": 31.85, "volume": 1132766.0}, {"date": "2021-10-11", "close": 32.09, "volume": 717539.0}, {"date": "2021-10-12", "close": 32.21, "volume": 871310.0}, {"date": "2021-10-13", "close": 32.49, "volume": 2835006.0}, {"date": "2021-10-14", "close": 30.97, "volume": 2946172.0}, {"date": "2021-10-15", "close": 31.7, "volume": 1521722.0}, {"date": "2021-10-18", "close": 31.75, "volume": 988410.0}, {"date": "2021-10-19", "close": 31.63, "volume": 712185.0}, {"date": "2021-10-20", "close": 32.46, "volume": 833272.0}, {"date": "2021-10-21", "close": 31.81, "volume": 610224.0}, {"date": "2021-10-22", "close": 31.51, "volume": 801038.0}, {"date": "2021-10-25", "close": 32.89, "volume": 1095353.0}, {"date": "2021-10-26", "close": 32.29, "volume": 1078706.0}, {"date": "2021-10-27", "close": 31.34, "volume": 637043.0}, {"date": "2021-10-28", "close": 31.98, "volume": 467860.0}, {"date": "2021-10-29", "close": 32.18, "volume": 844688.0}, {"date": "2021-11-01", "close": 32.08, "volume": 623682.0}, {"date": "2021-11-02", "close": 31.61, "volume": 770008.0}, {"date": "2021-11-03", "close": 32.74, "volume": 543838.0}, {"date": "2021-11-04", "close": 32.71, "volume": 762752.0}, {"date": "2021-11-05", "close": 33.78, "volume": 906723.0}, {"date": "2021-11-08", "close": 35.02, "volume": 2005067.0}, {"date": "2021-11-09", "close": 34.34, "volume": 619387.0}, {"date": "2021-11-10", "close": 33.53, "volume": 604171.0}, {"date": "2021-11-11", "close": 34.68, "volume": 611210.0}, {"date": "2021-11-12", "close": 34.25, "volume": 567627.0}, {"date": "2021-11-15", "close": 33.46, "volume": 595951.0}, {"date": "2021-11-16", "close": 34.21, "volume": 1113228.0}, {"date": "2021-11-17", "close": 34.12, "volume": 834737.0}, {"date": "2021-11-18", "close": 34.68, "volume": 978095.0}, {"date": "2021-11-19", "close": 35.07, "volume": 782045.0}, {"date": "2021-11-22", "close": 36.25, "volume": 1064596.0}, {"date": "2021-11-23", "close": 35.18, "volume": 932479.0}, {"date": "2021-11-24", "close": 33.88, "volume": 1246309.0}, {"date": "2021-11-26", "close": 32.71, "volume": 829271.0}, {"date": "2021-11-29", "close": 32.01, "volume": 1296879.0}, {"date": "2021-11-30", "close": 30.9, "volume": 1012587.0}, {"date": "2021-12-01", "close": 31.28, "volume": 951000.0}, {"date": "2021-12-02", "close": 32.15, "volume": 994741.0}, {"date": "2021-12-03", "close": 31.81, "volume": 788761.0}, {"date": "2021-12-06", "close": 31.72, "volume": 749241.0}, {"date": "2021-12-07", "close": 32.45, "volume": 991519.0}, {"date": "2021-12-08", "close": 33.02, "volume": 1236080.0}, {"date": "2021-12-09", "close": 33.04, "volume": 847826.0}, {"date": "2021-12-10", "close": 32.97, "volume": 871450.0}, {"date": "2021-12-13", "close": 32.7, "volume": 817755.0}, {"date": "2021-12-14", "close": 32.85, "volume": 1597509.0}, {"date": "2021-12-15", "close": 33.18, "volume": 1629762.0}, {"date": "2021-12-16", "close": 34.19, "volume": 1066978.0}, {"date": "2021-12-17", "close": 34.74, "volume": 2261472.0}, {"date": "2021-12-20", "close": 33.23, "volume": 914690.0}, {"date": "2021-12-21", "close": 33.96, "volume": 630692.0}, {"date": "2021-12-22", "close": 34.52, "volume": 520321.0}, {"date": "2021-12-23", "close": 35.08, "volume": 611920.0}, {"date": "2021-12-27", "close": 35.57, "volume": 576179.0}, {"date": "2021-12-28", "close": 36.01, "volume": 552526.0}, {"date": "2021-12-29", "close": 36.41, "volume": 503319.0}, {"date": "2021-12-30", "close": 35.95, "volume": 550894.0}, {"date": "2021-12-31", "close": 36.29, "volume": 408507.0}, {"date": "2022-01-03", "close": 36.34, "volume": 626704.0}, {"date": "2022-01-04", "close": 37.6, "volume": 1172906.0}, {"date": "2022-01-05", "close": 37.29, "volume": 914669.0}, {"date": "2022-01-06", "close": 35.68, "volume": 1342551.0}, {"date": "2022-01-07", "close": 35.61, "volume": 1479063.0}, {"date": "2022-01-10", "close": 35.82, "volume": 1822190.0}, {"date": "2022-01-11", "close": 35.95, "volume": 1362403.0}, {"date": "2022-01-12", "close": 36.97, "volume": 1627757.0}, {"date": "2022-01-13", "close": 37.85, "volume": 1211127.0}, {"date": "2022-01-14", "close": 37.92, "volume": 907104.0}, {"date": "2022-01-18", "close": 36.51, "volume": 918427.0}, {"date": "2022-01-19", "close": 36.55, "volume": 1035209.0}, {"date": "2022-01-20", "close": 35.55, "volume": 908830.0}, {"date": "2022-01-21", "close": 33.68, "volume": 1510454.0}, {"date": "2022-01-24", "close": 35.25, "volume": 1991518.0}, {"date": "2022-01-25", "close": 34.12, "volume": 1185253.0}, {"date": "2022-01-26", "close": 33.32, "volume": 1159232.0}, {"date": "2022-01-27", "close": 33.34, "volume": 999722.0}, {"date": "2022-01-28", "close": 33.72, "volume": 927019.0}, {"date": "2022-01-31", "close": 33.44, "volume": 1317200.0}, {"date": "2022-02-01", "close": 34.7, "volume": 1440726.0}, {"date": "2022-02-02", "close": 35.56, "volume": 895742.0}, {"date": "2022-02-03", "close": 35.04, "volume": 962939.0}, {"date": "2022-02-04", "close": 34.62, "volume": 781531.0}, {"date": "2022-02-07", "close": 34.12, "volume": 610375.0}, {"date": "2022-02-08", "close": 35.5, "volume": 698391.0}, {"date": "2022-02-09", "close": 36.04, "volume": 1065025.0}, {"date": "2022-02-10", "close": 35.19, "volume": 908591.0}, {"date": "2022-02-11", "close": 35.66, "volume": 890981.0}, {"date": "2022-02-14", "close": 35.81, "volume": 703761.0}, {"date": "2022-02-15", "close": 36.92, "volume": 1106859.0}, {"date": "2022-02-16", "close": 36.96, "volume": 541059.0}, {"date": "2022-02-17", "close": 36.21, "volume": 695951.0}, {"date": "2022-02-18", "close": 36.75, "volume": 1224925.0}, {"date": "2022-02-22", "close": 35.99, "volume": 1151281.0}, {"date": "2022-02-23", "close": 35.1, "volume": 882866.0}, {"date": "2022-02-24", "close": 35.81, "volume": 1145959.0}, {"date": "2022-02-25", "close": 37.66, "volume": 1348101.0}, {"date": "2022-02-28", "close": 38.55, "volume": 1744362.0}, {"date": "2022-03-01", "close": 37.69, "volume": 1463196.0}, {"date": "2022-03-02", "close": 38.93, "volume": 1228559.0}, {"date": "2022-03-03", "close": 40.02, "volume": 1852196.0}, {"date": "2022-03-04", "close": 39.74, "volume": 1847658.0}, {"date": "2022-03-07", "close": 38.47, "volume": 1874770.0}, {"date": "2022-03-08", "close": 38.43, "volume": 1435148.0}, {"date": "2022-03-09", "close": 39.21, "volume": 1048876.0}, {"date": "2022-03-10", "close": 40.53, "volume": 1644937.0}, {"date": "2022-03-11", "close": 40.43, "volume": 1010269.0}, {"date": "2022-03-14", "close": 41.07, "volume": 1866349.0}, {"date": "2022-03-15", "close": 41.04, "volume": 1499309.0}, {"date": "2022-03-16", "close": 41.01, "volume": 1497240.0}, {"date": "2022-03-17", "close": 40.25, "volume": 1769854.0}, {"date": "2022-03-18", "close": 40.45, "volume": 3947944.0}, {"date": "2022-03-21", "close": 41.07, "volume": 1916325.0}, {"date": "2022-03-22", "close": 40.87, "volume": 961687.0}, {"date": "2022-03-23", "close": 40.62, "volume": 1106699.0}, {"date": "2022-03-24", "close": 43.36, "volume": 1508840.0}, {"date": "2022-03-25", "close": 43.55, "volume": 1251144.0}, {"date": "2022-03-28", "close": 42.98, "volume": 947472.0}, {"date": "2022-03-29", "close": 41.32, "volume": 1238200.0}, {"date": "2022-03-30", "close": 41.21, "volume": 1065064.0}, {"date": "2022-03-31", "close": 41.62, "volume": 1335383.0}, {"date": "2022-04-01", "close": 41.5, "volume": 882281.0}, {"date": "2022-04-04", "close": 41.57, "volume": 717635.0}, {"date": "2022-04-05", "close": 41.1, "volume": 1232545.0}, {"date": "2022-04-06", "close": 40.8, "volume": 789459.0}, {"date": "2022-04-07", "close": 42.03, "volume": 1250004.0}, {"date": "2022-04-08", "close": 42.45, "volume": 821042.0}, {"date": "2022-04-11", "close": 42.17, "volume": 850998.0}, {"date": "2022-04-12", "close": 42.64, "volume": 625692.0}, {"date": "2022-04-13", "close": 43.72, "volume": 629159.0}, {"date": "2022-04-14", "close": 44.32, "volume": 839242.0}, {"date": "2022-04-18", "close": 43.66, "volume": 1226961.0}, {"date": "2022-04-19", "close": 45.05, "volume": 882256.0}, {"date": "2022-04-20", "close": 46.14, "volume": 1306713.0}, {"date": "2022-04-21", "close": 43.4, "volume": 1745725.0}, {"date": "2022-04-22", "close": 42.15, "volume": 1286734.0}, {"date": "2022-04-25", "close": 41.83, "volume": 1769223.0}, {"date": "2022-04-26", "close": 39.85, "volume": 1233363.0}, {"date": "2022-04-27", "close": 39.7, "volume": 927122.0}, {"date": "2022-04-28", "close": 41.43, "volume": 978868.0}, {"date": "2022-04-29", "close": 41.0, "volume": 1447971.0}, {"date": "2022-05-02", "close": 40.3, "volume": 1315722.0}, {"date": "2022-05-03", "close": 40.81, "volume": 922643.0}, {"date": "2022-05-04", "close": 42.36, "volume": 1127196.0}, {"date": "2022-05-05", "close": 39.87, "volume": 980381.0}, {"date": "2022-05-06", "close": 39.26, "volume": 1321583.0}, {"date": "2022-05-09", "close": 38.11, "volume": 1711411.0}, {"date": "2022-05-10", "close": 37.21, "volume": 1767259.0}, {"date": "2022-05-11", "close": 36.35, "volume": 1673979.0}, {"date": "2022-05-12", "close": 35.83, "volume": 1216093.0}, {"date": "2022-05-13", "close": 36.34, "volume": 894932.0}, {"date": "2022-05-16", "close": 36.71, "volume": 1149128.0}, {"date": "2022-05-17", "close": 38.52, "volume": 937002.0}, {"date": "2022-05-18", "close": 36.89, "volume": 1077464.0}, {"date": "2022-05-19", "close": 37.02, "volume": 1016510.0}, {"date": "2022-05-20", "close": 36.63, "volume": 913473.0}, {"date": "2022-05-23", "close": 38.15, "volume": 968595.0}, {"date": "2022-05-24", "close": 37.79, "volume": 687635.0}, {"date": "2022-05-25", "close": 39.03, "volume": 995996.0}, {"date": "2022-05-26", "close": 40.47, "volume": 1063746.0}, {"date": "2022-05-27", "close": 41.35, "volume": 678085.0}, {"date": "2022-05-31", "close": 39.73, "volume": 1144258.0}, {"date": "2022-06-01", "close": 39.47, "volume": 963393.0}, {"date": "2022-06-02", "close": 40.56, "volume": 686420.0}, {"date": "2022-06-03", "close": 40.0, "volume": 781360.0}, {"date": "2022-06-06", "close": 41.31, "volume": 1123271.0}, {"date": "2022-06-07", "close": 42.86, "volume": 1114192.0}, {"date": "2022-06-08", "close": 40.87, "volume": 1057776.0}, {"date": "2022-06-09", "close": 39.25, "volume": 752764.0}, {"date": "2022-06-10", "close": 38.8, "volume": 1019620.0}, {"date": "2022-06-13", "close": 36.77, "volume": 1244489.0}, {"date": "2022-06-14", "close": 37.14, "volume": 1089526.0}, {"date": "2022-06-15", "close": 37.27, "volume": 1489271.0}, {"date": "2022-06-16", "close": 35.46, "volume": 2398079.0}, {"date": "2022-06-17", "close": 36.46, "volume": 2830447.0}, {"date": "2022-06-21", "close": 36.58, "volume": 1206993.0}, {"date": "2022-06-22", "close": 34.31, "volume": 1545996.0}, {"date": "2022-06-23", "close": 34.4, "volume": 1291947.0}, {"date": "2022-06-24", "close": 36.65, "volume": 1974080.0}, {"date": "2022-06-27", "close": 36.07, "volume": 1357737.0}, {"date": "2022-06-28", "close": 35.25, "volume": 1549717.0}, {"date": "2022-06-29", "close": 34.26, "volume": 1314830.0}, {"date": "2022-06-30", "close": 33.1, "volume": 1535615.0}, {"date": "2022-07-01", "close": 33.81, "volume": 937135.0}, {"date": "2022-07-05", "close": 32.77, "volume": 1473145.0}, {"date": "2022-07-06", "close": 32.98, "volume": 1015840.0}, {"date": "2022-07-07", "close": 34.46, "volume": 1167677.0}, {"date": "2022-07-08", "close": 33.99, "volume": 757409.0}, {"date": "2022-07-11", "close": 33.49, "volume": 716748.0}, {"date": "2022-07-12", "close": 33.77, "volume": 946167.0}, {"date": "2022-07-13", "close": 34.67, "volume": 881691.0}, {"date": "2022-07-14", "close": 33.57, "volume": 905587.0}, {"date": "2022-07-15", "close": 34.41, "volume": 737293.0}, {"date": "2022-07-18", "close": 34.56, "volume": 776997.0}, {"date": "2022-07-19", "close": 35.74, "volume": 642214.0}, {"date": "2022-07-20", "close": 35.86, "volume": 634496.0}, {"date": "2022-07-21", "close": 36.11, "volume": 728059.0}, {"date": "2022-07-22", "close": 35.33, "volume": 637568.0}, {"date": "2022-07-25", "close": 36.54, "volume": 598424.0}, {"date": "2022-07-26", "close": 36.72, "volume": 554905.0}, {"date": "2022-07-27", "close": 37.56, "volume": 662944.0}, {"date": "2022-07-28", "close": 38.3, "volume": 813849.0}, {"date": "2022-07-29", "close": 39.62, "volume": 808842.0}, {"date": "2022-08-01", "close": 40.86, "volume": 1116898.0}, {"date": "2022-08-02", "close": 39.8, "volume": 995963.0}, {"date": "2022-08-03", "close": 39.26, "volume": 626348.0}, {"date": "2022-08-04", "close": 39.81, "volume": 670612.0}, {"date": "2022-08-05", "close": 40.43, "volume": 726593.0}, {"date": "2022-08-08", "close": 41.02, "volume": 819139.0}, {"date": "2022-08-09", "close": 41.9, "volume": 874604.0}, {"date": "2022-08-10", "close": 43.01, "volume": 902384.0}, {"date": "2022-08-11", "close": 42.85, "volume": 853417.0}, {"date": "2022-08-12", "close": 43.85, "volume": 734056.0}, {"date": "2022-08-15", "close": 43.02, "volume": 779393.0}, {"date": "2022-08-16", "close": 43.8, "volume": 749628.0}, {"date": "2022-08-17", "close": 42.7, "volume": 615000.0}, {"date": "2022-08-18", "close": 43.31, "volume": 704088.0}, {"date": "2022-08-19", "close": 42.4, "volume": 562514.0}, {"date": "2022-08-22", "close": 41.64, "volume": 786092.0}, {"date": "2022-08-23", "close": 42.21, "volume": 623606.0}, {"date": "2022-08-24", "close": 42.51, "volume": 578764.0}, {"date": "2022-08-25", "close": 43.59, "volume": 880375.0}, {"date": "2022-08-26", "close": 42.62, "volume": 820150.0}, {"date": "2022-08-29", "close": 42.51, "volume": 502277.0}, {"date": "2022-08-30", "close": 40.89, "volume": 775680.0}, {"date": "2022-08-31", "close": 40.51, "volume": 807918.0}, {"date": "2022-09-01", "close": 39.02, "volume": 1158974.0}, {"date": "2022-09-02", "close": 39.13, "volume": 620469.0}, {"date": "2022-09-06", "close": 39.45, "volume": 585056.0}, {"date": "2022-09-07", "close": 40.25, "volume": 768185.0}, {"date": "2022-09-08", "close": 40.36, "volume": 856462.0}, {"date": "2022-09-09", "close": 41.71, "volume": 668022.0}, {"date": "2022-09-12", "close": 41.67, "volume": 1019301.0}, {"date": "2022-09-13", "close": 39.94, "volume": 890067.0}, {"date": "2022-09-14", "close": 37.91, "volume": 1449901.0}, {"date": "2022-09-15", "close": 37.72, "volume": 1365620.0}, {"date": "2022-09-16", "close": 37.59, "volume": 2170733.0}, {"date": "2022-09-19", "close": 38.49, "volume": 1050746.0}, {"date": "2022-09-20", "close": 37.46, "volume": 784838.0}, {"date": "2022-09-21", "close": 37.26, "volume": 787544.0}, {"date": "2022-09-22", "close": 37.07, "volume": 768193.0}, {"date": "2022-09-23", "close": 35.86, "volume": 856834.0}, {"date": "2022-09-26", "close": 35.49, "volume": 753792.0}, {"date": "2022-09-27", "close": 36.39, "volume": 732779.0}, {"date": "2022-09-28", "close": 37.22, "volume": 974036.0}, {"date": "2022-09-29", "close": 35.81, "volume": 908244.0}, {"date": "2022-09-30", "close": 35.48, "volume": 1077420.0}, {"date": "2022-10-03", "close": 37.57, "volume": 1148780.0}, {"date": "2022-10-04", "close": 39.2, "volume": 806494.0}, {"date": "2022-10-05", "close": 39.15, "volume": 806112.0}, {"date": "2022-10-06", "close": 38.93, "volume": 880421.0}, {"date": "2022-10-07", "close": 38.49, "volume": 785560.0}, {"date": "2022-10-10", "close": 39.88, "volume": 874035.0}, {"date": "2022-10-11", "close": 40.15, "volume": 1322459.0}, {"date": "2022-10-12", "close": 39.62, "volume": 1054648.0}, {"date": "2022-10-13", "close": 42.05, "volume": 1759345.0}, {"date": "2022-10-14", "close": 41.22, "volume": 1317056.0}, {"date": "2022-10-17", "close": 42.52, "volume": 1345532.0}, {"date": "2022-10-18", "close": 43.19, "volume": 1569622.0}, {"date": "2022-10-19", "close": 42.5, "volume": 1229127.0}, {"date": "2022-10-20", "close": 42.94, "volume": 1028505.0}, {"date": "2022-10-21", "close": 43.85, "volume": 1991549.0}, {"date": "2022-10-24", "close": 44.2, "volume": 1522071.0}, {"date": "2022-10-25", "close": 44.63, "volume": 1589584.0}, {"date": "2022-10-26", "close": 45.13, "volume": 1564255.0}, {"date": "2022-10-27", "close": 44.38, "volume": 870770.0}, {"date": "2022-10-28", "close": 44.59, "volume": 1065565.0}, {"date": "2022-10-31", "close": 45.5, "volume": 1097183.0}, {"date": "2022-11-01", "close": 45.76, "volume": 879679.0}, {"date": "2022-11-02", "close": 43.33, "volume": 1017017.0}, {"date": "2022-11-03", "close": 43.96, "volume": 731888.0}, {"date": "2022-11-04", "close": 45.84, "volume": 864820.0}, {"date": "2022-11-07", "close": 45.7, "volume": 672410.0}, {"date": "2022-11-08", "close": 46.91, "volume": 1080723.0}, {"date": "2022-11-09", "close": 45.46, "volume": 712759.0}, {"date": "2022-11-10", "close": 47.89, "volume": 1119918.0}, {"date": "2022-11-11", "close": 46.06, "volume": 1306619.0}, {"date": "2022-11-14", "close": 46.99, "volume": 1061994.0}, {"date": "2022-11-15", "close": 47.16, "volume": 1310047.0}, {"date": "2022-11-16", "close": 47.24, "volume": 758970.0}, {"date": "2022-11-17", "close": 47.65, "volume": 566794.0}, {"date": "2022-11-18", "close": 47.46, "volume": 564961.0}, {"date": "2022-11-21", "close": 47.42, "volume": 812079.0}, {"date": "2022-11-22", "close": 48.58, "volume": 978515.0}, {"date": "2022-11-23", "close": 48.08, "volume": 441237.0}, {"date": "2022-11-25", "close": 47.97, "volume": 168216.0}, {"date": "2022-11-28", "close": 47.71, "volume": 503243.0}, {"date": "2022-11-29", "close": 48.38, "volume": 532217.0}, {"date": "2022-11-30", "close": 49.22, "volume": 754721.0}, {"date": "2022-12-01", "close": 49.06, "volume": 908448.0}, {"date": "2022-12-02", "close": 49.59, "volume": 656884.0}, {"date": "2022-12-05", "close": 49.21, "volume": 902400.0}, {"date": "2022-12-06", "close": 49.74, "volume": 874064.0}, {"date": "2022-12-07", "close": 49.27, "volume": 1172983.0}, {"date": "2022-12-08", "close": 49.79, "volume": 794570.0}, {"date": "2022-12-09", "close": 47.97, "volume": 849518.0}, {"date": "2022-12-12", "close": 48.57, "volume": 1086898.0}, {"date": "2022-12-13", "close": 48.8, "volume": 1143105.0}, {"date": "2022-12-14", "close": 48.85, "volume": 1243107.0}, {"date": "2022-12-15", "close": 47.46, "volume": 809604.0}, {"date": "2022-12-16", "close": 48.15, "volume": 3764715.0}, {"date": "2022-12-19", "close": 47.27, "volume": 1103809.0}, {"date": "2022-12-20", "close": 48.22, "volume": 1128391.0}, {"date": "2022-12-21", "close": 49.81, "volume": 879950.0}, {"date": "2022-12-22", "close": 48.96, "volume": 975203.0}, {"date": "2022-12-23", "close": 48.8, "volume": 895187.0}, {"date": "2022-12-27", "close": 49.38, "volume": 568410.0}, {"date": "2022-12-28", "close": 48.33, "volume": 648040.0}, {"date": "2022-12-29", "close": 48.76, "volume": 603097.0}, {"date": "2022-12-30", "close": 48.3, "volume": 740107.0}, {"date": "2023-01-03", "close": 47.83, "volume": 1212875.0}, {"date": "2023-01-04", "close": 49.0, "volume": 1041320.0}, {"date": "2023-01-05", "close": 49.16, "volume": 900325.0}, {"date": "2023-01-06", "close": 50.61, "volume": 1034093.0}, {"date": "2023-01-09", "close": 50.33, "volume": 1962672.0}, {"date": "2023-01-10", "close": 53.27, "volume": 1371448.0}, {"date": "2023-01-11", "close": 56.17, "volume": 1801847.0}, {"date": "2023-01-12", "close": 55.88, "volume": 1301084.0}, {"date": "2023-01-13", "close": 56.06, "volume": 1162381.0}, {"date": "2023-01-17", "close": 55.34, "volume": 1130512.0}, {"date": "2023-01-18", "close": 52.73, "volume": 1416122.0}, {"date": "2023-01-19", "close": 51.95, "volume": 1184079.0}, {"date": "2023-01-20", "close": 52.15, "volume": 2019424.0}, {"date": "2023-01-23", "close": 51.87, "volume": 1142005.0}, {"date": "2023-01-24", "close": 51.57, "volume": 867220.0}, {"date": "2023-01-25", "close": 53.21, "volume": 1138213.0}, {"date": "2023-01-26", "close": 55.34, "volume": 954356.0}, {"date": "2023-01-27", "close": 54.87, "volume": 763763.0}, {"date": "2023-01-30", "close": 53.88, "volume": 830610.0}, {"date": "2023-01-31", "close": 54.27, "volume": 924912.0}, {"date": "2023-02-01", "close": 56.01, "volume": 1050004.0}, {"date": "2023-02-02", "close": 56.04, "volume": 995047.0}, {"date": "2023-02-03", "close": 56.57, "volume": 1263238.0}, {"date": "2023-02-06", "close": 55.94, "volume": 971901.0}, {"date": "2023-02-07", "close": 57.04, "volume": 1378378.0}, {"date": "2023-02-08", "close": 56.25, "volume": 914577.0}, {"date": "2023-02-09", "close": 54.99, "volume": 756777.0}, {"date": "2023-02-10", "close": 55.76, "volume": 1160118.0}, {"date": "2023-02-13", "close": 56.61, "volume": 759391.0}, {"date": "2023-02-14", "close": 56.76, "volume": 990772.0}, {"date": "2023-02-15", "close": 56.69, "volume": 707010.0}, {"date": "2023-02-16", "close": 57.11, "volume": 791427.0}, {"date": "2023-02-17", "close": 57.08, "volume": 843061.0}, {"date": "2023-02-21", "close": 55.56, "volume": 882254.0}, {"date": "2023-02-22", "close": 55.59, "volume": 772630.0}, {"date": "2023-02-23", "close": 52.44, "volume": 1491368.0}, {"date": "2023-02-24", "close": 52.13, "volume": 868293.0}, {"date": "2023-02-27", "close": 52.46, "volume": 670397.0}, {"date": "2023-02-28", "close": 51.75, "volume": 1748096.0}, {"date": "2023-03-01", "close": 51.84, "volume": 1628925.0}, {"date": "2023-03-02", "close": 52.56, "volume": 1336813.0}, {"date": "2023-03-03", "close": 54.29, "volume": 1568790.0}, {"date": "2023-03-06", "close": 52.16, "volume": 1224154.0}, {"date": "2023-03-07", "close": 51.59, "volume": 921507.0}, {"date": "2023-03-08", "close": 52.35, "volume": 796301.0}, {"date": "2023-03-09", "close": 50.56, "volume": 885143.0}, {"date": "2023-03-10", "close": 47.91, "volume": 1782809.0}, {"date": "2023-03-13", "close": 46.38, "volume": 1680285.0}, {"date": "2023-03-14", "close": 46.42, "volume": 1339658.0}, {"date": "2023-03-15", "close": 43.24, "volume": 1869646.0}, {"date": "2023-03-16", "close": 44.34, "volume": 1635982.0}, {"date": "2023-03-17", "close": 44.05, "volume": 2625587.0}, {"date": "2023-03-20", "close": 44.82, "volume": 1037094.0}, {"date": "2023-03-21", "close": 46.07, "volume": 1158755.0}, {"date": "2023-03-22", "close": 44.53, "volume": 1179157.0}, {"date": "2023-03-23", "close": 45.91, "volume": 1713531.0}, {"date": "2023-03-24", "close": 46.54, "volume": 1104254.0}, {"date": "2023-03-27", "close": 46.75, "volume": 1117628.0}, {"date": "2023-03-28", "close": 46.53, "volume": 695468.0}, {"date": "2023-03-29", "close": 47.53, "volume": 796571.0}, {"date": "2023-03-30", "close": 48.21, "volume": 1736927.0}, {"date": "2023-03-31", "close": 48.9, "volume": 1370731.0}, {"date": "2023-04-03", "close": 48.42, "volume": 1029076.0}, {"date": "2023-04-04", "close": 46.11, "volume": 976757.0}, {"date": "2023-04-05", "close": 46.69, "volume": 1111598.0}, {"date": "2023-04-06", "close": 46.72, "volume": 661640.0}, {"date": "2023-04-10", "close": 47.6, "volume": 790580.0}, {"date": "2023-04-11", "close": 47.81, "volume": 561419.0}, {"date": "2023-04-12", "close": 47.3, "volume": 612176.0}, {"date": "2023-04-13", "close": 47.68, "volume": 704812.0}, {"date": "2023-04-14", "close": 47.53, "volume": 479125.0}, {"date": "2023-04-17", "close": 47.84, "volume": 455292.0}, {"date": "2023-04-18", "close": 48.39, "volume": 609500.0}, {"date": "2023-04-19", "close": 48.13, "volume": 857169.0}, {"date": "2023-04-20", "close": 48.45, "volume": 474306.0}, {"date": "2023-04-21", "close": 47.45, "volume": 666526.0}, {"date": "2023-04-24", "close": 48.14, "volume": 550892.0}, {"date": "2023-04-25", "close": 46.28, "volume": 594303.0}, {"date": "2023-04-26", "close": 45.26, "volume": 587916.0}, {"date": "2023-04-27", "close": 46.41, "volume": 539821.0}, {"date": "2023-04-28", "close": 46.69, "volume": 622837.0}, {"date": "2023-05-01", "close": 45.94, "volume": 495109.0}, {"date": "2023-05-02", "close": 45.22, "volume": 833616.0}, {"date": "2023-05-03", "close": 44.78, "volume": 688139.0}, {"date": "2023-05-04", "close": 42.86, "volume": 735819.0}, {"date": "2023-05-05", "close": 44.55, "volume": 779175.0}, {"date": "2023-05-08", "close": 44.36, "volume": 500010.0}, {"date": "2023-05-09", "close": 44.35, "volume": 321942.0}, {"date": "2023-05-10", "close": 44.16, "volume": 570103.0}, {"date": "2023-05-11", "close": 43.57, "volume": 745116.0}, {"date": "2023-05-12", "close": 43.84, "volume": 454835.0}, {"date": "2023-05-15", "close": 44.43, "volume": 408131.0}, {"date": "2023-05-16", "close": 43.7, "volume": 512326.0}, {"date": "2023-05-17", "close": 45.11, "volume": 604699.0}, {"date": "2023-05-18", "close": 45.43, "volume": 498034.0}, {"date": "2023-05-19", "close": 45.06, "volume": 443624.0}, {"date": "2023-05-22", "close": 45.42, "volume": 846977.0}, {"date": "2023-05-23", "close": 44.87, "volume": 825613.0}, {"date": "2023-05-24", "close": 44.52, "volume": 618017.0}, {"date": "2023-05-25", "close": 44.5, "volume": 430593.0}, {"date": "2023-05-26", "close": 44.89, "volume": 420391.0}, {"date": "2023-05-30", "close": 43.64, "volume": 769325.0}, {"date": "2023-05-31", "close": 42.75, "volume": 793085.0}, {"date": "2023-06-01", "close": 43.22, "volume": 725804.0}, {"date": "2023-06-02", "close": 45.59, "volume": 939211.0}, {"date": "2023-06-05", "close": 44.67, "volume": 872837.0}, {"date": "2023-06-06", "close": 46.35, "volume": 646582.0}, {"date": "2023-06-07", "close": 47.05, "volume": 890484.0}, {"date": "2023-06-08", "close": 46.99, "volume": 514180.0}, {"date": "2023-06-09", "close": 46.57, "volume": 530553.0}, {"date": "2023-06-12", "close": 46.85, "volume": 543270.0}, {"date": "2023-06-13", "close": 47.62, "volume": 954923.0}, {"date": "2023-06-14", "close": 47.67, "volume": 745476.0}, {"date": "2023-06-15", "close": 48.27, "volume": 652178.0}, {"date": "2023-06-16", "close": 47.8, "volume": 1653992.0}, {"date": "2023-06-20", "close": 47.22, "volume": 845134.0}, {"date": "2023-06-21", "close": 47.62, "volume": 1039287.0}, {"date": "2023-06-22", "close": 51.83, "volume": 2589228.0}, {"date": "2023-06-23", "close": 51.5, "volume": 2672516.0}, {"date": "2023-06-26", "close": 50.97, "volume": 1137880.0}, {"date": "2023-06-27", "close": 51.08, "volume": 1188589.0}, {"date": "2023-06-28", "close": 52.08, "volume": 1003046.0}, {"date": "2023-06-29", "close": 52.37, "volume": 918593.0}, {"date": "2023-06-30", "close": 52.66, "volume": 839869.0}, {"date": "2023-07-03", "close": 53.47, "volume": 526594.0}, {"date": "2023-07-05", "close": 52.78, "volume": 707683.0}, {"date": "2023-07-06", "close": 52.49, "volume": 1112185.0}, {"date": "2023-07-07", "close": 53.33, "volume": 1097267.0}, {"date": "2023-07-10", "close": 53.66, "volume": 970394.0}, {"date": "2023-07-11", "close": 54.41, "volume": 1332789.0}, {"date": "2023-07-12", "close": 55.62, "volume": 1100244.0}, {"date": "2023-07-13", "close": 55.93, "volume": 817000.0}, {"date": "2023-07-14", "close": 55.24, "volume": 867560.0}, {"date": "2023-07-17", "close": 55.18, "volume": 672200.0}, {"date": "2023-07-18", "close": 56.42, "volume": 764306.0}, {"date": "2023-07-19", "close": 55.59, "volume": 700340.0}, {"date": "2023-07-20", "close": 55.61, "volume": 824052.0}, {"date": "2023-07-21", "close": 54.93, "volume": 845588.0}, {"date": "2023-07-24", "close": 55.64, "volume": 461614.0}, {"date": "2023-07-25", "close": 56.45, "volume": 765497.0}, {"date": "2023-07-26", "close": 56.6, "volume": 709468.0}, {"date": "2023-07-27", "close": 55.77, "volume": 538704.0}, {"date": "2023-07-28", "close": 56.25, "volume": 656444.0}, {"date": "2023-07-31", "close": 57.22, "volume": 655845.0}, {"date": "2023-08-01", "close": 57.86, "volume": 700807.0}, {"date": "2023-08-02", "close": 56.5, "volume": 696403.0}, {"date": "2023-08-03", "close": 57.1, "volume": 507052.0}, {"date": "2023-08-04", "close": 55.93, "volume": 477204.0}, {"date": "2023-08-07", "close": 56.71, "volume": 467037.0}, {"date": "2023-08-08", "close": 56.18, "volume": 415159.0}, {"date": "2023-08-09", "close": 55.41, "volume": 409972.0}, {"date": "2023-08-10", "close": 54.96, "volume": 714863.0}, {"date": "2023-08-11", "close": 55.05, "volume": 385471.0}, {"date": "2023-08-14", "close": 56.01, "volume": 851768.0}, {"date": "2023-08-15", "close": 55.05, "volume": 556738.0}, {"date": "2023-08-16", "close": 55.74, "volume": 653322.0}, {"date": "2023-08-17", "close": 55.3, "volume": 499405.0}, {"date": "2023-08-18", "close": 55.99, "volume": 657812.0}, {"date": "2023-08-21", "close": 55.25, "volume": 594011.0}, {"date": "2023-08-22", "close": 55.22, "volume": 486741.0}, {"date": "2023-08-23", "close": 54.71, "volume": 411208.0}, {"date": "2023-08-24", "close": 54.05, "volume": 459233.0}, {"date": "2023-08-25", "close": 54.95, "volume": 617587.0}, {"date": "2023-08-28", "close": 55.11, "volume": 397679.0}, {"date": "2023-08-29", "close": 56.54, "volume": 484010.0}, {"date": "2023-08-30", "close": 56.35, "volume": 474578.0}, {"date": "2023-08-31", "close": 56.29, "volume": 606227.0}, {"date": "2023-09-01", "close": 57.65, "volume": 1348329.0}, {"date": "2023-09-05", "close": 56.3, "volume": 850362.0}, {"date": "2023-09-06", "close": 55.21, "volume": 657264.0}, {"date": "2023-09-07", "close": 54.46, "volume": 871288.0}, {"date": "2023-09-08", "close": 53.49, "volume": 834045.0}, {"date": "2023-09-11", "close": 52.22, "volume": 1407128.0}, {"date": "2023-09-12", "close": 52.52, "volume": 728978.0}, {"date": "2023-09-13", "close": 51.9, "volume": 659929.0}, {"date": "2023-09-14", "close": 53.28, "volume": 640390.0}, {"date": "2023-09-15", "close": 51.68, "volume": 2377510.0}, {"date": "2023-09-18", "close": 51.71, "volume": 518506.0}, {"date": "2023-09-19", "close": 51.64, "volume": 981371.0}, {"date": "2023-09-20", "close": 50.36, "volume": 1003695.0}, {"date": "2023-09-21", "close": 49.27, "volume": 757440.0}, {"date": "2023-09-22", "close": 49.75, "volume": 712268.0}, {"date": "2023-09-25", "close": 50.67, "volume": 714341.0}, {"date": "2023-09-26", "close": 49.52, "volume": 836994.0}, {"date": "2023-09-27", "close": 49.98, "volume": 844829.0}, {"date": "2023-09-28", "close": 49.72, "volume": 906359.0}, {"date": "2023-09-29", "close": 49.41, "volume": 918030.0}, {"date": "2023-10-02", "close": 48.54, "volume": 908813.0}, {"date": "2023-10-03", "close": 47.5, "volume": 1150200.0}, {"date": "2023-10-04", "close": 47.82, "volume": 842403.0}, {"date": "2023-10-05", "close": 47.63, "volume": 927676.0}, {"date": "2023-10-06", "close": 47.67, "volume": 1187758.0}, {"date": "2023-10-09", "close": 48.06, "volume": 568672.0}, {"date": "2023-10-10", "close": 48.82, "volume": 1069291.0}, {"date": "2023-10-11", "close": 48.34, "volume": 1236799.0}, {"date": "2023-10-12", "close": 43.69, "volume": 3909803.0}, {"date": "2023-10-13", "close": 43.16, "volume": 1841277.0}, {"date": "2023-10-16", "close": 42.82, "volume": 1581773.0}, {"date": "2023-10-17", "close": 42.69, "volume": 2759592.0}, {"date": "2023-10-18", "close": 41.27, "volume": 1572086.0}, {"date": "2023-10-19", "close": 41.29, "volume": 1535699.0}, {"date": "2023-10-20", "close": 40.34, "volume": 1368080.0}, {"date": "2023-10-23", "close": 40.05, "volume": 1035501.0}, {"date": "2023-10-24", "close": 40.28, "volume": 979083.0}, {"date": "2023-10-25", "close": 41.39, "volume": 1384507.0}, {"date": "2023-10-26", "close": 41.56, "volume": 1328675.0}, {"date": "2023-10-27", "close": 41.8, "volume": 1295887.0}, {"date": "2023-10-30", "close": 42.46, "volume": 1031985.0}, {"date": "2023-10-31", "close": 42.29, "volume": 1126487.0}, {"date": "2023-11-01", "close": 43.4, "volume": 1066032.0}, {"date": "2023-11-02", "close": 45.36, "volume": 2290166.0}, {"date": "2023-11-03", "close": 45.59, "volume": 1049600.0}, {"date": "2023-11-06", "close": 45.76, "volume": 988291.0}, {"date": "2023-11-07", "close": 45.0, "volume": 1111890.0}, {"date": "2023-11-08", "close": 45.24, "volume": 631918.0}, {"date": "2023-11-09", "close": 45.07, "volume": 839293.0}, {"date": "2023-11-10", "close": 45.18, "volume": 721474.0}, {"date": "2023-11-13", "close": 44.64, "volume": 823980.0}, {"date": "2023-11-14", "close": 46.18, "volume": 720128.0}, {"date": "2023-11-15", "close": 45.66, "volume": 906941.0}, {"date": "2023-11-16", "close": 44.81, "volume": 977919.0}, {"date": "2023-11-17", "close": 45.35, "volume": 1179887.0}, {"date": "2023-11-20", "close": 44.58, "volume": 947716.0}, {"date": "2023-11-21", "close": 43.96, "volume": 898755.0}, {"date": "2023-11-22", "close": 44.07, "volume": 596308.0}, {"date": "2023-11-24", "close": 44.05, "volume": 252418.0}, {"date": "2023-11-27", "close": 44.41, "volume": 896851.0}, {"date": "2023-11-28", "close": 44.37, "volume": 1099883.0}, {"date": "2023-11-29", "close": 44.87, "volume": 834984.0}, {"date": "2023-11-30", "close": 45.33, "volume": 967329.0}, {"date": "2023-12-01", "close": 46.38, "volume": 927885.0}, {"date": "2023-12-04", "close": 46.15, "volume": 540522.0}, {"date": "2023-12-05", "close": 45.33, "volume": 527079.0}, {"date": "2023-12-06", "close": 45.5, "volume": 746739.0}, {"date": "2023-12-07", "close": 46.09, "volume": 940317.0}, {"date": "2023-12-08", "close": 45.78, "volume": 640520.0}, {"date": "2023-12-11", "close": 45.89, "volume": 913607.0}, {"date": "2023-12-12", "close": 46.09, "volume": 738945.0}, {"date": "2023-12-13", "close": 47.28, "volume": 1068384.0}, {"date": "2023-12-14", "close": 47.42, "volume": 1276773.0}, {"date": "2023-12-15", "close": 47.94, "volume": 2921473.0}, {"date": "2023-12-18", "close": 47.49, "volume": 991491.0}, {"date": "2023-12-19", "close": 48.65, "volume": 1105776.0}, {"date": "2023-12-20", "close": 48.66, "volume": 1104795.0}, {"date": "2023-12-21", "close": 49.86, "volume": 968642.0}, {"date": "2023-12-22", "close": 50.76, "volume": 808705.0}, {"date": "2023-12-26", "close": 51.12, "volume": 582436.0}, {"date": "2023-12-27", "close": 50.96, "volume": 585409.0}, {"date": "2023-12-28", "close": 50.55, "volume": 576473.0}, {"date": "2023-12-29", "close": 50.04, "volume": 679374.0}, {"date": "2024-01-02", "close": 50.18, "volume": 687232.0}, {"date": "2024-01-03", "close": 48.93, "volume": 1087145.0}, {"date": "2024-01-04", "close": 48.29, "volume": 1050253.0}, {"date": "2024-01-05", "close": 48.22, "volume": 1240802.0}, {"date": "2024-01-08", "close": 51.83, "volume": 2046445.0}, {"date": "2024-01-09", "close": 49.34, "volume": 1507865.0}, {"date": "2024-01-10", "close": 49.38, "volume": 1601631.0}, {"date": "2024-01-11", "close": 50.77, "volume": 1521469.0}, {"date": "2024-01-12", "close": 50.08, "volume": 778194.0}, {"date": "2024-01-16", "close": 49.76, "volume": 1246541.0}, {"date": "2024-01-17", "close": 50.13, "volume": 950315.0}, {"date": "2024-01-18", "close": 50.2, "volume": 1172608.0}, {"date": "2024-01-19", "close": 49.9, "volume": 1200493.0}, {"date": "2024-01-22", "close": 50.76, "volume": 1090219.0}, {"date": "2024-01-23", "close": 51.19, "volume": 1995716.0}, {"date": "2024-01-24", "close": 51.8, "volume": 2471600.0}, {"date": "2024-01-25", "close": 51.84, "volume": 1065922.0}, {"date": "2024-01-26", "close": 51.75, "volume": 957248.0}, {"date": "2024-01-29", "close": 52.28, "volume": 698947.0}, {"date": "2024-01-30", "close": 52.92, "volume": 926518.0}, {"date": "2024-01-31", "close": 52.22, "volume": 957976.0}, {"date": "2024-02-01", "close": 51.87, "volume": 1013128.0}, {"date": "2024-02-02", "close": 51.06, "volume": 1040140.0}, {"date": "2024-02-05", "close": 50.25, "volume": 894508.0}, {"date": "2024-02-06", "close": 50.95, "volume": 655804.0}, {"date": "2024-02-07", "close": 53.1, "volume": 1385374.0}, {"date": "2024-02-08", "close": 53.8, "volume": 1098185.0}, {"date": "2024-02-09", "close": 54.11, "volume": 813003.0}, {"date": "2024-02-12", "close": 54.18, "volume": 733730.0}, {"date": "2024-02-13", "close": 52.4, "volume": 823034.0}, {"date": "2024-02-14", "close": 53.38, "volume": 972510.0}, {"date": "2024-02-15", "close": 55.13, "volume": 805480.0}, {"date": "2024-02-16", "close": 55.03, "volume": 790806.0}, {"date": "2024-02-20", "close": 54.83, "volume": 733008.0}, {"date": "2024-02-21", "close": 53.66, "volume": 847672.0}, {"date": "2024-02-22", "close": 53.87, "volume": 869954.0}, {"date": "2024-02-23", "close": 54.69, "volume": 680132.0}, {"date": "2024-02-26", "close": 54.8, "volume": 434959.0}, {"date": "2024-02-27", "close": 54.57, "volume": 452103.0}, {"date": "2024-02-28", "close": 54.19, "volume": 462122.0}, {"date": "2024-02-29", "close": 54.0, "volume": 638332.0}, {"date": "2024-03-01", "close": 53.6, "volume": 1043107.0}, {"date": "2024-03-04", "close": 53.05, "volume": 791296.0}, {"date": "2024-03-05", "close": 53.07, "volume": 776047.0}, {"date": "2024-03-06", "close": 52.64, "volume": 951725.0}, {"date": "2024-03-07", "close": 53.65, "volume": 706237.0}, {"date": "2024-03-08", "close": 54.1, "volume": 827799.0}, {"date": "2024-03-11", "close": 52.48, "volume": 1018147.0}, {"date": "2024-03-12", "close": 52.83, "volume": 687418.0}, {"date": "2024-03-13", "close": 52.73, "volume": 648302.0}, {"date": "2024-03-14", "close": 53.19, "volume": 994624.0}, {"date": "2024-03-15", "close": 53.93, "volume": 2417492.0}, {"date": "2024-03-18", "close": 53.8, "volume": 855837.0}, {"date": "2024-03-19", "close": 54.5, "volume": 748766.0}, {"date": "2024-03-20", "close": 56.01, "volume": 1483268.0}, {"date": "2024-03-21", "close": 59.0, "volume": 3008072.0}, {"date": "2024-03-22", "close": 57.87, "volume": 1534402.0}, {"date": "2024-03-25", "close": 58.35, "volume": 910564.0}, {"date": "2024-03-26", "close": 57.3, "volume": 976334.0}, {"date": "2024-03-27", "close": 58.28, "volume": 788108.0}, {"date": "2024-03-28", "close": 58.77, "volume": 1095718.0}, {"date": "2024-04-01", "close": 58.74, "volume": 839298.0}, {"date": "2024-04-02", "close": 58.34, "volume": 891075.0}, {"date": "2024-04-03", "close": 57.99, "volume": 894566.0}, {"date": "2024-04-04", "close": 57.42, "volume": 1045333.0}, {"date": "2024-04-05", "close": 57.88, "volume": 492260.0}, {"date": "2024-04-08", "close": 57.82, "volume": 666445.0}, {"date": "2024-04-09", "close": 58.25, "volume": 877625.0}, {"date": "2024-04-10", "close": 57.22, "volume": 705352.0}, {"date": "2024-04-11", "close": 56.56, "volume": 628483.0}, {"date": "2024-04-12", "close": 55.2, "volume": 644049.0}, {"date": "2024-04-15", "close": 55.76, "volume": 662941.0}, {"date": "2024-04-16", "close": 55.23, "volume": 507318.0}, {"date": "2024-04-17", "close": 55.87, "volume": 1019701.0}, {"date": "2024-04-18", "close": 55.28, "volume": 720316.0}, {"date": "2024-04-19", "close": 55.21, "volume": 599892.0}, {"date": "2024-04-22", "close": 55.1, "volume": 493964.0}, {"date": "2024-04-23", "close": 54.45, "volume": 849857.0}, {"date": "2024-04-24", "close": 53.7, "volume": 687764.0}, {"date": "2024-04-25", "close": 53.71, "volume": 763102.0}, {"date": "2024-04-26", "close": 53.48, "volume": 530880.0}, {"date": "2024-04-29", "close": 54.87, "volume": 649603.0}, {"date": "2024-04-30", "close": 53.74, "volume": 967313.0}, {"date": "2024-05-01", "close": 54.19, "volume": 815436.0}, {"date": "2024-05-02", "close": 56.46, "volume": 1135842.0}, {"date": "2024-05-03", "close": 55.9, "volume": 858036.0}, {"date": "2024-05-06", "close": 55.79, "volume": 649024.0}, {"date": "2024-05-07", "close": 56.27, "volume": 631945.0}, {"date": "2024-05-08", "close": 56.22, "volume": 433563.0}, {"date": "2024-05-09", "close": 57.55, "volume": 634970.0}, {"date": "2024-05-10", "close": 57.29, "volume": 473065.0}, {"date": "2024-05-13", "close": 57.37, "volume": 435808.0}, {"date": "2024-05-14", "close": 57.68, "volume": 466876.0}, {"date": "2024-05-15", "close": 58.38, "volume": 695817.0}, {"date": "2024-05-16", "close": 57.87, "volume": 399478.0}, {"date": "2024-05-17", "close": 57.6, "volume": 420904.0}, {"date": "2024-05-20", "close": 56.77, "volume": 1102898.0}, {"date": "2024-05-21", "close": 56.38, "volume": 732659.0}, {"date": "2024-05-22", "close": 56.15, "volume": 530351.0}, {"date": "2024-05-23", "close": 55.82, "volume": 816767.0}, {"date": "2024-05-24", "close": 55.84, "volume": 376699.0}, {"date": "2024-05-28", "close": 55.41, "volume": 657197.0}, {"date": "2024-05-29", "close": 54.42, "volume": 431122.0}, {"date": "2024-05-30", "close": 55.34, "volume": 744779.0}, {"date": "2024-05-31", "close": 56.32, "volume": 918475.0}, {"date": "2024-06-03", "close": 55.1, "volume": 801880.0}, {"date": "2024-06-04", "close": 52.99, "volume": 936876.0}, {"date": "2024-06-05", "close": 53.32, "volume": 575280.0}, {"date": "2024-06-06", "close": 53.46, "volume": 617539.0}, {"date": "2024-06-07", "close": 52.38, "volume": 657422.0}, {"date": "2024-06-10", "close": 52.13, "volume": 1219646.0}, {"date": "2024-06-11", "close": 51.47, "volume": 803670.0}, {"date": "2024-06-12", "close": 51.29, "volume": 641410.0}, {"date": "2024-06-13", "close": 51.17, "volume": 625042.0}, {"date": "2024-06-14", "close": 50.38, "volume": 738744.0}, {"date": "2024-06-17", "close": 50.87, "volume": 929538.0}, {"date": "2024-06-18", "close": 50.74, "volume": 855892.0}, {"date": "2024-06-20", "close": 52.67, "volume": 1633554.0}, {"date": "2024-06-21", "close": 54.42, "volume": 2516344.0}, {"date": "2024-06-24", "close": 54.68, "volume": 1128073.0}, {"date": "2024-06-25", "close": 53.69, "volume": 795371.0}, {"date": "2024-06-26", "close": 53.79, "volume": 943889.0}, {"date": "2024-06-27", "close": 53.49, "volume": 785579.0}, {"date": "2024-06-28", "close": 54.99, "volume": 1751946.0}, {"date": "2024-07-01", "close": 53.52, "volume": 691563.0}, {"date": "2024-07-02", "close": 52.96, "volume": 726426.0}, {"date": "2024-07-03", "close": 52.99, "volume": 409274.0}, {"date": "2024-07-05", "close": 52.64, "volume": 707119.0}, {"date": "2024-07-08", "close": 52.42, "volume": 562009.0}, {"date": "2024-07-09", "close": 51.77, "volume": 781527.0}, {"date": "2024-07-10", "close": 52.59, "volume": 630692.0}, {"date": "2024-07-11", "close": 54.74, "volume": 784302.0}, {"date": "2024-07-12", "close": 55.5, "volume": 619804.0}, {"date": "2024-07-15", "close": 56.67, "volume": 867997.0}, {"date": "2024-07-16", "close": 58.33, "volume": 1150523.0}, {"date": "2024-07-17", "close": 58.37, "volume": 980711.0}, {"date": "2024-07-18", "close": 58.09, "volume": 661745.0}, {"date": "2024-07-19", "close": 57.6, "volume": 861601.0}, {"date": "2024-07-22", "close": 57.91, "volume": 598298.0}, {"date": "2024-07-23", "close": 58.23, "volume": 676125.0}, {"date": "2024-07-24", "close": 56.86, "volume": 767347.0}, {"date": "2024-07-25", "close": 59.05, "volume": 1135383.0}, {"date": "2024-07-26", "close": 60.35, "volume": 912077.0}, {"date": "2024-07-29", "close": 60.01, "volume": 600560.0}, {"date": "2024-07-30", "close": 59.59, "volume": 561592.0}, {"date": "2024-07-31", "close": 60.1, "volume": 721394.0}, {"date": "2024-08-01", "close": 57.63, "volume": 987365.0}, {"date": "2024-08-02", "close": 54.71, "volume": 752151.0}, {"date": "2024-08-05", "close": 52.86, "volume": 884752.0}, {"date": "2024-08-06", "close": 53.29, "volume": 632901.0}, {"date": "2024-08-07", "close": 52.37, "volume": 853446.0}, {"date": "2024-08-08", "close": 53.12, "volume": 578375.0}, {"date": "2024-08-09", "close": 53.53, "volume": 400547.0}, {"date": "2024-08-12", "close": 52.69, "volume": 518467.0}, {"date": "2024-08-13", "close": 53.56, "volume": 416607.0}, {"date": "2024-08-14", "close": 53.25, "volume": 573688.0}, {"date": "2024-08-15", "close": 54.11, "volume": 462717.0}, {"date": "2024-08-16", "close": 54.38, "volume": 431631.0}, {"date": "2024-08-19", "close": 53.97, "volume": 489381.0}, {"date": "2024-08-20", "close": 53.69, "volume": 424943.0}, {"date": "2024-08-21", "close": 53.9, "volume": 894618.0}, {"date": "2024-08-22", "close": 52.89, "volume": 942494.0}, {"date": "2024-08-23", "close": 54.23, "volume": 706672.0}, {"date": "2024-08-26", "close": 54.19, "volume": 499293.0}, {"date": "2024-08-27", "close": 53.74, "volume": 570144.0}, {"date": "2024-08-28", "close": 52.85, "volume": 932812.0}, {"date": "2024-08-29", "close": 53.33, "volume": 664508.0}, {"date": "2024-08-30", "close": 53.59, "volume": 839168.0}, {"date": "2024-09-03", "close": 50.94, "volume": 1024326.0}, {"date": "2024-09-04", "close": 50.72, "volume": 600673.0}, {"date": "2024-09-05", "close": 50.04, "volume": 654032.0}, {"date": "2024-09-06", "close": 49.81, "volume": 682035.0}, {"date": "2024-09-09", "close": 49.31, "volume": 668932.0}, {"date": "2024-09-10", "close": 49.14, "volume": 711685.0}, {"date": "2024-09-11", "close": 48.67, "volume": 928326.0}, {"date": "2024-09-12", "close": 49.65, "volume": 616967.0}, {"date": "2024-09-13", "close": 51.19, "volume": 718960.0}, {"date": "2024-09-16", "close": 51.43, "volume": 677645.0}, {"date": "2024-09-17", "close": 51.47, "volume": 901497.0}, {"date": "2024-09-18", "close": 51.89, "volume": 606339.0}, {"date": "2024-09-19", "close": 54.48, "volume": 838761.0}, {"date": "2024-09-20", "close": 53.27, "volume": 2135319.0}, {"date": "2024-09-23", "close": 53.66, "volume": 672008.0}, {"date": "2024-09-24", "close": 54.52, "volume": 855983.0}, {"date": "2024-09-25", "close": 53.55, "volume": 650010.0}, {"date": "2024-09-26", "close": 54.88, "volume": 854636.0}, {"date": "2024-09-27", "close": 55.0, "volume": 677953.0}, {"date": "2024-09-30", "close": 54.96, "volume": 786634.0}, {"date": "2024-10-01", "close": 54.56, "volume": 634094.0}, {"date": "2024-10-02", "close": 53.19, "volume": 980416.0}, {"date": "2024-10-03", "close": 52.65, "volume": 640452.0}, {"date": "2024-10-04", "close": 53.35, "volume": 664698.0}, {"date": "2024-10-07", "close": 53.27, "volume": 1050292.0}, {"date": "2024-10-08", "close": 52.6, "volume": 576693.0}, {"date": "2024-10-09", "close": 52.59, "volume": 892516.0}, {"date": "2024-10-10", "close": 52.98, "volume": 761308.0}, {"date": "2024-10-11", "close": 53.52, "volume": 677574.0}, {"date": "2024-10-14", "close": 54.01, "volume": 692906.0}, {"date": "2024-10-15", "close": 53.08, "volume": 689002.0}, {"date": "2024-10-16", "close": 53.67, "volume": 1077709.0}, {"date": "2024-10-17", "close": 56.41, "volume": 1977656.0}, {"date": "2024-10-18", "close": 56.11, "volume": 1066968.0}, {"date": "2024-10-21", "close": 55.1, "volume": 1058093.0}, {"date": "2024-10-22", "close": 53.47, "volume": 901776.0}, {"date": "2024-10-23", "close": 51.26, "volume": 1055654.0}, {"date": "2024-10-24", "close": 51.86, "volume": 925239.0}, {"date": "2024-10-25", "close": 51.97, "volume": 605812.0}, {"date": "2024-10-28", "close": 54.31, "volume": 725917.0}, {"date": "2024-10-29", "close": 54.78, "volume": 941811.0}, {"date": "2024-10-30", "close": 54.39, "volume": 828034.0}, {"date": "2024-10-31", "close": 53.8, "volume": 895022.0}, {"date": "2024-11-01", "close": 54.43, "volume": 966032.0}, {"date": "2024-11-04", "close": 53.96, "volume": 638614.0}, {"date": "2024-11-05", "close": 55.23, "volume": 776031.0}, {"date": "2024-11-06", "close": 62.81, "volume": 2043330.0}, {"date": "2024-11-07", "close": 61.05, "volume": 1241456.0}, {"date": "2024-11-08", "close": 62.24, "volume": 1234647.0}, {"date": "2024-11-11", "close": 62.65, "volume": 1135585.0}, {"date": "2024-11-12", "close": 61.41, "volume": 874427.0}, {"date": "2024-11-13", "close": 60.63, "volume": 727892.0}, {"date": "2024-11-14", "close": 59.43, "volume": 834768.0}, {"date": "2024-11-15", "close": 59.35, "volume": 771755.0}, {"date": "2024-11-18", "close": 59.64, "volume": 608092.0}, {"date": "2024-11-19", "close": 59.44, "volume": 850354.0}, {"date": "2024-11-20", "close": 59.72, "volume": 496515.0}, {"date": "2024-11-21", "close": 60.44, "volume": 454239.0}, {"date": "2024-11-22", "close": 61.22, "volume": 575559.0}, {"date": "2024-11-25", "close": 62.31, "volume": 902896.0}, {"date": "2024-11-26", "close": 62.15, "volume": 680870.0}, {"date": "2024-11-27", "close": 61.37, "volume": 523401.0}, {"date": "2024-11-29", "close": 61.69, "volume": 369901.0}, {"date": "2024-12-02", "close": 63.32, "volume": 771974.0}, {"date": "2024-12-03", "close": 63.16, "volume": 728231.0}, {"date": "2024-12-04", "close": 62.18, "volume": 555226.0}, {"date": "2024-12-05", "close": 61.71, "volume": 511566.0}, {"date": "2024-12-06", "close": 61.37, "volume": 685479.0}, {"date": "2024-12-09", "close": 62.26, "volume": 744967.0}, {"date": "2024-12-10", "close": 61.75, "volume": 801093.0}, {"date": "2024-12-11", "close": 61.6, "volume": 931545.0}, {"date": "2024-12-12", "close": 58.61, "volume": 1119845.0}, {"date": "2024-12-13", "close": 57.21, "volume": 1334767.0}, {"date": "2024-12-16", "close": 56.28, "volume": 974964.0}, {"date": "2024-12-17", "close": 54.16, "volume": 1287346.0}, {"date": "2024-12-18", "close": 51.24, "volume": 1586377.0}, {"date": "2024-12-19", "close": 49.53, "volume": 1497078.0}, {"date": "2024-12-20", "close": 50.27, "volume": 3166232.0}, {"date": "2024-12-23", "close": 49.78, "volume": 811209.0}, {"date": "2024-12-24", "close": 50.5, "volume": 353102.0}, {"date": "2024-12-26", "close": 51.07, "volume": 683708.0}, {"date": "2024-12-27", "close": 50.11, "volume": 608657.0}, {"date": "2024-12-30", "close": 49.22, "volume": 944988.0}, {"date": "2024-12-31", "close": 49.6, "volume": 716721.0}, {"date": "2025-01-02", "close": 49.15, "volume": 829057.0}, {"date": "2025-01-03", "close": 48.89, "volume": 1402929.0}, {"date": "2025-01-06", "close": 50.41, "volume": 1763564.0}, {"date": "2025-01-07", "close": 48.89, "volume": 1785786.0}, {"date": "2025-01-08", "close": 47.57, "volume": 1419990.0}, {"date": "2025-01-10", "close": 46.89, "volume": 1666919.0}, {"date": "2025-01-13", "close": 48.47, "volume": 1824918.0}, {"date": "2025-01-14", "close": 49.09, "volume": 1187863.0}, {"date": "2025-01-15", "close": 51.61, "volume": 1442879.0}, {"date": "2025-01-16", "close": 50.88, "volume": 874356.0}, {"date": "2025-01-17", "close": 50.6, "volume": 739226.0}, {"date": "2025-01-21", "close": 51.68, "volume": 1224712.0}, {"date": "2025-01-22", "close": 50.27, "volume": 1182134.0}, {"date": "2025-01-23", "close": 50.33, "volume": 698660.0}, {"date": "2025-01-24", "close": 49.91, "volume": 828856.0}, {"date": "2025-01-27", "close": 49.59, "volume": 917547.0}, {"date": "2025-01-28", "close": 50.34, "volume": 726350.0}, {"date": "2025-01-29", "close": 49.91, "volume": 707854.0}, {"date": "2025-01-30", "close": 48.99, "volume": 720002.0}, {"date": "2025-01-31", "close": 48.49, "volume": 1074149.0}, {"date": "2025-02-03", "close": 47.64, "volume": 945640.0}, {"date": "2025-02-04", "close": 47.94, "volume": 663290.0}, {"date": "2025-02-05", "close": 48.67, "volume": 838603.0}, {"date": "2025-02-06", "close": 50.14, "volume": 1662750.0}, {"date": "2025-02-07", "close": 49.63, "volume": 1307079.0}, {"date": "2025-02-10", "close": 50.8, "volume": 1389756.0}, {"date": "2025-02-11", "close": 49.83, "volume": 1202686.0}, {"date": "2025-02-12", "close": 50.04, "volume": 1243821.0}, {"date": "2025-02-13", "close": 51.48, "volume": 900485.0}, {"date": "2025-02-14", "close": 52.5, "volume": 1096597.0}, {"date": "2025-02-18", "close": 53.05, "volume": 858152.0}, {"date": "2025-02-19", "close": 51.66, "volume": 1069697.0}, {"date": "2025-02-20", "close": 50.84, "volume": 948703.0}, {"date": "2025-02-21", "close": 49.78, "volume": 928799.0}, {"date": "2025-02-24", "close": 50.07, "volume": 931109.0}, {"date": "2025-02-25", "close": 50.0, "volume": 840719.0}, {"date": "2025-02-26", "close": 49.91, "volume": 621511.0}, {"date": "2025-02-27", "close": 49.03, "volume": 832429.0}, {"date": "2025-02-28", "close": 48.44, "volume": 1753851.0}, {"date": "2025-03-03", "close": 47.0, "volume": 1450513.0}, {"date": "2025-03-04", "close": 45.22, "volume": 1757920.0}, {"date": "2025-03-05", "close": 47.21, "volume": 1316906.0}, {"date": "2025-03-06", "close": 46.45, "volume": 1467592.0}, {"date": "2025-03-07", "close": 45.86, "volume": 1710618.0}, {"date": "2025-03-10", "close": 43.22, "volume": 1390490.0}, {"date": "2025-03-11", "close": 44.87, "volume": 1466904.0}, {"date": "2025-03-12", "close": 44.39, "volume": 1158198.0}, {"date": "2025-03-13", "close": 44.49, "volume": 1311430.0}, {"date": "2025-03-14", "close": 46.34, "volume": 1326373.0}, {"date": "2025-03-17", "close": 46.16, "volume": 1174666.0}, {"date": "2025-03-18", "close": 46.35, "volume": 984651.0}, {"date": "2025-03-19", "close": 46.86, "volume": 1321385.0}, {"date": "2025-03-20", "close": 47.36, "volume": 1327579.0}, {"date": "2025-03-21", "close": 46.59, "volume": 4747397.0}, {"date": "2025-03-24", "close": 48.75, "volume": 1568215.0}, {"date": "2025-03-25", "close": 48.53, "volume": 1207896.0}, {"date": "2025-03-26", "close": 48.82, "volume": 1068327.0}, {"date": "2025-03-27", "close": 48.38, "volume": 776953.0}, {"date": "2025-03-28", "close": 46.18, "volume": 801923.0}, {"date": "2025-03-31", "close": 46.01, "volume": 1204266.0}, {"date": "2025-04-01", "close": 46.98, "volume": 1484811.0}, {"date": "2025-04-02", "close": 47.04, "volume": 1441583.0}, {"date": "2025-04-03", "close": 41.62, "volume": 2125484.0}, {"date": "2025-04-04", "close": 40.95, "volume": 2010940.0}, {"date": "2025-04-07", "close": 40.66, "volume": 2449927.0}, {"date": "2025-04-08", "close": 39.2, "volume": 1598702.0}, {"date": "2025-04-09", "close": 43.8, "volume": 2558397.0}, {"date": "2025-04-10", "close": 41.85, "volume": 1886444.0}, {"date": "2025-04-11", "close": 41.89, "volume": 1677519.0}, {"date": "2025-04-14", "close": 41.87, "volume": 822230.0}, {"date": "2025-04-15", "close": 41.69, "volume": 826985.0}, {"date": "2025-04-16", "close": 41.7, "volume": 932498.0}, {"date": "2025-04-17", "close": 42.33, "volume": 888356.0}, {"date": "2025-04-21", "close": 41.61, "volume": 793920.0}, {"date": "2025-04-22", "close": 42.81, "volume": 588341.0}, {"date": "2025-04-23", "close": 43.26, "volume": 726927.0}, {"date": "2025-04-24", "close": 44.39, "volume": 717261.0}, {"date": "2025-04-25", "close": 44.16, "volume": 729537.0}, {"date": "2025-04-28", "close": 44.25, "volume": 679279.0}, {"date": "2025-04-29", "close": 44.74, "volume": 1063846.0}, {"date": "2025-04-30", "close": 44.54, "volume": 887463.0}, {"date": "2025-05-01", "close": 45.35, "volume": 1071570.0}, {"date": "2025-05-02", "close": 46.47, "volume": 919716.0}, {"date": "2025-05-05", "close": 45.62, "volume": 606804.0}, {"date": "2025-05-06", "close": 45.39, "volume": 642395.0}, {"date": "2025-05-07", "close": 45.04, "volume": 618362.0}, {"date": "2025-05-08", "close": 46.15, "volume": 724012.0}, {"date": "2025-05-09", "close": 46.09, "volume": 378094.0}, {"date": "2025-05-12", "close": 48.44, "volume": 896710.0}, {"date": "2025-05-13", "close": 47.83, "volume": 841183.0}, {"date": "2025-05-14", "close": 47.86, "volume": 712818.0}, {"date": "2025-05-15", "close": 48.03, "volume": 626293.0}, {"date": "2025-05-16", "close": 48.04, "volume": 674856.0}, {"date": "2025-05-19", "close": 47.76, "volume": 531859.0}, {"date": "2025-05-20", "close": 47.48, "volume": 433390.0}, {"date": "2025-05-21", "close": 46.67, "volume": 818494.0}, {"date": "2025-05-22", "close": 46.71, "volume": 812966.0}, {"date": "2025-05-23", "close": 46.13, "volume": 880918.0}, {"date": "2025-05-27", "close": 48.88, "volume": 1085786.0}, {"date": "2025-05-28", "close": 46.93, "volume": 833068.0}, {"date": "2025-05-29", "close": 47.13, "volume": 793823.0}, {"date": "2025-05-30", "close": 46.59, "volume": 1382153.0}, {"date": "2025-06-02", "close": 49.21, "volume": 2086464.0}, {"date": "2025-06-03", "close": 48.88, "volume": 1428073.0}, {"date": "2025-06-04", "close": 49.14, "volume": 913958.0}, {"date": "2025-06-05", "close": 48.93, "volume": 852950.0}, {"date": "2025-06-06", "close": 49.93, "volume": 847814.0}, {"date": "2025-06-09", "close": 50.65, "volume": 1079233.0}, {"date": "2025-06-10", "close": 50.67, "volume": 1037569.0}, {"date": "2025-06-11", "close": 48.57, "volume": 1274163.0}, {"date": "2025-06-12", "close": 48.65, "volume": 721950.0}, {"date": "2025-06-13", "close": 48.38, "volume": 718402.0}, {"date": "2025-06-16", "close": 48.41, "volume": 718784.0}, {"date": "2025-06-17", "close": 48.96, "volume": 870516.0}, {"date": "2025-06-18", "close": 49.04, "volume": 1041036.0}, {"date": "2025-06-20", "close": 48.68, "volume": 3522021.0}, {"date": "2025-06-23", "close": 49.27, "volume": 2010535.0}, {"date": "2025-06-24", "close": 50.05, "volume": 1614643.0}, {"date": "2025-06-25", "close": 49.18, "volume": 1007621.0}, {"date": "2025-06-26", "close": 50.09, "volume": 1194833.0}, {"date": "2025-06-27", "close": 50.02, "volume": 1406081.0}, {"date": "2025-06-30", "close": 48.91, "volume": 1100757.0}, {"date": "2025-07-01", "close": 50.71, "volume": 1038784.0}, {"date": "2025-07-02", "close": 51.94, "volume": 1066698.0}, {"date": "2025-07-03", "close": 52.41, "volume": 831851.0}, {"date": "2025-07-07", "close": 51.04, "volume": 1002131.0}, {"date": "2025-07-08", "close": 51.96, "volume": 877510.0}, {"date": "2025-07-09", "close": 52.45, "volume": 834030.0}, {"date": "2025-07-10", "close": 52.78, "volume": 801620.0}, {"date": "2025-07-11", "close": 52.11, "volume": 950510.0}, {"date": "2025-07-14", "close": 51.83, "volume": 692700.0}, {"date": "2025-07-15", "close": 50.91, "volume": 907411.0}, {"date": "2025-07-16", "close": 51.24, "volume": 754099.0}, {"date": "2025-07-17", "close": 52.5, "volume": 875263.0}, {"date": "2025-07-18", "close": 52.68, "volume": 734543.0}, {"date": "2025-07-21", "close": 53.06, "volume": 1068194.0}, {"date": "2025-07-22", "close": 53.71, "volume": 923610.0}, {"date": "2025-07-23", "close": 54.23, "volume": 644334.0}, {"date": "2025-07-24", "close": 51.91, "volume": 1093460.0}, {"date": "2025-07-25", "close": 53.32, "volume": 943226.0}, {"date": "2025-07-28", "close": 52.7, "volume": 742951.0}, {"date": "2025-07-29", "close": 52.4, "volume": 584921.0}, {"date": "2025-07-30", "close": 52.19, "volume": 745765.0}, {"date": "2025-07-31", "close": 51.86, "volume": 959981.0}, {"date": "2025-08-01", "close": 50.28, "volume": 904292.0}, {"date": "2025-08-04", "close": 50.35, "volume": 532504.0}, {"date": "2025-08-05", "close": 51.96, "volume": 1067851.0}, {"date": "2025-08-06", "close": 51.97, "volume": 694814.0}, {"date": "2025-08-07", "close": 53.1, "volume": 1268131.0}, {"date": "2025-08-08", "close": 54.02, "volume": 852091.0}, {"date": "2025-08-11", "close": 53.02, "volume": 835669.0}, {"date": "2025-08-12", "close": 55.42, "volume": 772548.0}, {"date": "2025-08-13", "close": 58.36, "volume": 1591302.0}, {"date": "2025-08-14", "close": 57.13, "volume": 906539.0}, {"date": "2025-08-15", "close": 56.31, "volume": 912210.0}, {"date": "2025-08-18", "close": 56.92, "volume": 975289.0}, {"date": "2025-08-19", "close": 57.55, "volume": 818645.0}, {"date": "2025-08-20", "close": 56.42, "volume": 702225.0}, {"date": "2025-08-21", "close": 56.31, "volume": 528006.0}, {"date": "2025-08-22", "close": 58.92, "volume": 1097630.0}, {"date": "2025-08-25", "close": 58.02, "volume": 1079658.0}, {"date": "2025-08-26", "close": 57.57, "volume": 741979.0}, {"date": "2025-08-27", "close": 57.01, "volume": 1278188.0}, {"date": "2025-08-28", "close": 57.91, "volume": 1066590.0}, {"date": "2025-08-29", "close": 57.67, "volume": 929022.0}, {"date": "2025-09-02", "close": 57.21, "volume": 625162.0}, {"date": "2025-09-03", "close": 56.79, "volume": 558523.0}, {"date": "2025-09-04", "close": 58.19, "volume": 706627.0}, {"date": "2025-09-05", "close": 59.21, "volume": 957817.0}, {"date": "2025-09-08", "close": 59.79, "volume": 1084574.0}, {"date": "2025-09-09", "close": 58.4, "volume": 1158054.0}, {"date": "2025-09-10", "close": 58.32, "volume": 748445.0}, {"date": "2025-09-11", "close": 59.27, "volume": 1013409.0}, {"date": "2025-09-12", "close": 57.84, "volume": 624624.0}, {"date": "2025-09-15", "close": 58.45, "volume": 638513.0}, {"date": "2025-09-16", "close": 58.2, "volume": 803935.0}, {"date": "2025-09-17", "close": 58.48, "volume": 1330562.0}, {"date": "2025-09-18", "close": 59.67, "volume": 1453377.0}, {"date": "2025-09-19", "close": 58.17, "volume": 2869694.0}, {"date": "2025-09-22", "close": 57.52, "volume": 1400036.0}, {"date": "2025-09-23", "close": 57.01, "volume": 842647.0}, {"date": "2025-09-24", "close": 57.04, "volume": 830398.0}, {"date": "2025-09-25", "close": 57.63, "volume": 741580.0}, {"date": "2025-09-26", "close": 58.68, "volume": 540933.0}, {"date": "2025-09-29", "close": 57.3, "volume": 974051.0}, {"date": "2025-09-30", "close": 57.28, "volume": 1220657.0}, {"date": "2025-10-01", "close": 58.95, "volume": 947166.0}, {"date": "2025-10-02", "close": 58.65, "volume": 598956.0}, {"date": "2025-10-03", "close": 58.61, "volume": 572599.0}, {"date": "2025-10-06", "close": 58.57, "volume": 965672.0}, {"date": "2025-10-07", "close": 58.01, "volume": 1111940.0}, {"date": "2025-10-08", "close": 59.31, "volume": 677670.0}, {"date": "2025-10-09", "close": 59.0, "volume": 937587.0}, {"date": "2025-10-10", "close": 56.97, "volume": 1032383.0}, {"date": "2025-10-13", "close": 59.1, "volume": 1487696.0}, {"date": "2025-10-14", "close": 60.43, "volume": 1415424.0}, {"date": "2025-10-15", "close": 59.68, "volume": 1866373.0}, {"date": "2025-10-16", "close": 55.35, "volume": 4015278.0}, {"date": "2025-10-17", "close": 57.38, "volume": 2612817.0}, {"date": "2025-10-20", "close": 58.62, "volume": 2202413.0}, {"date": "2025-10-21", "close": 62.05, "volume": 2247369.0}, {"date": "2025-10-22", "close": 59.72, "volume": 1339338.0}, {"date": "2025-10-23", "close": 60.87, "volume": 1353363.0}, {"date": "2025-10-24", "close": 61.08, "volume": 1256490.0}, {"date": "2025-10-27", "close": 60.41, "volume": 1787055.0}, {"date": "2025-10-28", "close": 60.49, "volume": 1692997.0}, {"date": "2025-10-29", "close": 61.03, "volume": 1769767.0}, {"date": "2025-10-30", "close": 59.9, "volume": 1124841.0}, {"date": "2025-10-31", "close": 59.36, "volume": 923926.0}, {"date": "2025-11-03", "close": 58.41, "volume": 946105.0}, {"date": "2025-11-04", "close": 56.52, "volume": 879598.0}, {"date": "2025-11-05", "close": 57.38, "volume": 1081517.0}, {"date": "2025-11-06", "close": 57.44, "volume": 683921.0}, {"date": "2025-11-07", "close": 58.77, "volume": 942346.0}, {"date": "2025-11-10", "close": 59.73, "volume": 1033436.0}, {"date": "2025-11-11", "close": 59.16, "volume": 691475.0}, {"date": "2025-11-12", "close": 61.35, "volume": 1347775.0}, {"date": "2025-11-13", "close": 59.53, "volume": 774138.0}, {"date": "2025-11-14", "close": 58.98, "volume": 584798.0}, {"date": "2025-11-17", "close": 58.83, "volume": 892972.0}, {"date": "2025-11-18", "close": 57.86, "volume": 1120493.0}, {"date": "2025-11-19", "close": 57.65, "volume": 723593.0}, {"date": "2025-11-20", "close": 57.35, "volume": 932073.0}, {"date": "2025-11-21", "close": 59.32, "volume": 1029907.0}, {"date": "2025-11-24", "close": 60.22, "volume": 1373544.0}, {"date": "2025-11-25", "close": 62.63, "volume": 1047369.0}, {"date": "2025-11-26", "close": 63.88, "volume": 947185.0}, {"date": "2025-11-28", "close": 63.78, "volume": 418593.0}, {"date": "2025-12-01", "close": 64.08, "volume": 699103.0}, {"date": "2025-12-02", "close": 63.56, "volume": 598778.0}, {"date": "2025-12-03", "close": 65.86, "volume": 803229.0}, {"date": "2025-12-04", "close": 65.23, "volume": 597755.0}, {"date": "2025-12-05", "close": 66.86, "volume": 1643362.0}, {"date": "2025-12-08", "close": 66.76, "volume": 843268.0}, {"date": "2025-12-09", "close": 66.18, "volume": 830424.0}, {"date": "2025-12-10", "close": 69.57, "volume": 1303704.0}, {"date": "2025-12-11", "close": 71.36, "volume": 969847.0}, {"date": "2025-12-12", "close": 70.56, "volume": 900141.0}, {"date": "2025-12-15", "close": 71.27, "volume": 1111375.0}, {"date": "2025-12-16", "close": 71.02, "volume": 1191484.0}, {"date": "2025-12-17", "close": 70.0, "volume": 1363555.0}, {"date": "2025-12-18", "close": 69.62, "volume": 1479259.0}, {"date": "2025-12-19", "close": 69.49, "volume": 3007329.0}, {"date": "2025-12-22", "close": 70.47, "volume": 955490.0}, {"date": "2025-12-23", "close": 70.43, "volume": 559163.0}, {"date": "2025-12-24", "close": 70.74, "volume": 364424.0}, {"date": "2025-12-26", "close": 71.24, "volume": 463772.0}, {"date": "2025-12-29", "close": 70.55, "volume": 815925.0}, {"date": "2025-12-30", "close": 69.9, "volume": 857218.0}, {"date": "2025-12-31", "close": 69.22, "volume": 841117.0}, {"date": "2026-01-02", "close": 71.79, "volume": 1003148.0}, {"date": "2026-01-05", "close": 72.69, "volume": 1435051.0}, {"date": "2026-01-06", "close": 74.61, "volume": 1886013.0}, {"date": "2026-01-07", "close": 73.22, "volume": 1449897.0}, {"date": "2026-01-08", "close": 70.61, "volume": 2487207.0}, {"date": "2026-01-09", "close": 72.46, "volume": 1350386.0}, {"date": "2026-01-12", "close": 72.99, "volume": 1464694.0}, {"date": "2026-01-13", "close": 74.26, "volume": 1342973.0}, {"date": "2026-01-14", "close": 74.26, "volume": 1286121.0}, {"date": "2026-01-15", "close": 75.8, "volume": 1167603.0}, {"date": "2026-01-16", "close": 74.42, "volume": 1256998.0}, {"date": "2026-01-20", "close": 75.32, "volume": 1398514.0}, {"date": "2026-01-21", "close": 77.86, "volume": 1666142.0}, {"date": "2026-01-22", "close": 77.37, "volume": 1724176.0}, {"date": "2026-01-23", "close": 77.52, "volume": 1010604.0}, {"date": "2026-01-26", "close": 76.12, "volume": 1378149.0}, {"date": "2026-01-27", "close": 76.5, "volume": 804968.0}, {"date": "2026-01-28", "close": 75.05, "volume": 1328193.0}, {"date": "2026-01-29", "close": 77.96, "volume": 1267432.0}, {"date": "2026-01-30", "close": 76.87, "volume": 1528331.0}, {"date": "2026-02-02", "close": 80.38, "volume": 1435710.0}, {"date": "2026-02-03", "close": 81.87, "volume": 1052261.0}, {"date": "2026-02-04", "close": 82.7, "volume": 1423102.0}, {"date": "2026-02-05", "close": 80.56, "volume": 1003999.0}, {"date": "2026-02-06", "close": 82.99, "volume": 776211.0}, {"date": "2026-02-09", "close": 82.97, "volume": 708896.0}, {"date": "2026-02-10", "close": 83.0, "volume": 1117105.0}, {"date": "2026-02-11", "close": 83.21, "volume": 996229.0}, {"date": "2026-02-12", "close": 79.76, "volume": 1671828.0}, {"date": "2026-02-13", "close": 79.64, "volume": 1355235.0}, {"date": "2026-02-17", "close": 79.22, "volume": 902687.0}, {"date": "2026-02-18", "close": 78.69, "volume": 1111166.0}, {"date": "2026-02-19", "close": 77.66, "volume": 968433.0}, {"date": "2026-02-20", "close": 76.8, "volume": 1529944.0}, {"date": "2026-02-23", "close": 75.64, "volume": 1180666.0}, {"date": "2026-02-24", "close": 74.16, "volume": 887392.0}, {"date": "2026-02-25", "close": 74.58, "volume": 857408.0}, {"date": "2026-02-26", "close": 74.91, "volume": 768177.0}, {"date": "2026-02-27", "close": 73.3, "volume": 962408.0}, {"date": "2026-03-02", "close": 73.6, "volume": 1266438.0}, {"date": "2026-03-03", "close": 71.61, "volume": 1257534.0}, {"date": "2026-03-04", "close": 71.22, "volume": 1190681.0}, {"date": "2026-03-05", "close": 68.27, "volume": 1918393.0}, {"date": "2026-03-06", "close": 65.18, "volume": 1383281.0}, {"date": "2026-03-09", "close": 65.85, "volume": 1079160.0}, {"date": "2026-03-10", "close": 66.29, "volume": 1390179.0}, {"date": "2026-03-11", "close": 66.53, "volume": 1001180.0}, {"date": "2026-03-12", "close": 61.78, "volume": 1932823.0}, {"date": "2026-03-13", "close": 61.06, "volume": 1408610.0}, {"date": "2026-03-16", "close": 61.63, "volume": 1036164.0}, {"date": "2026-03-17", "close": 61.95, "volume": 995528.0}, {"date": "2026-03-18", "close": 61.46, "volume": 1209532.0}, {"date": "2026-03-19", "close": 61.15, "volume": 1027898.0}, {"date": "2026-03-20", "close": 60.18, "volume": 2675885.0}, {"date": "2026-03-23", "close": 61.88, "volume": 1652718.0}, {"date": "2026-03-24", "close": 63.81, "volume": 1157760.0}, {"date": "2026-03-25", "close": 62.41, "volume": 1986084.0}, {"date": "2026-03-26", "close": 59.48, "volume": 1506667.0}, {"date": "2026-03-27", "close": 58.28, "volume": 1654292.0}, {"date": "2026-03-30", "close": 60.09, "volume": 1965519.0}, {"date": "2026-03-31", "close": 61.43, "volume": 1288957.0}, {"date": "2026-04-01", "close": 62.87, "volume": 1598618.0}, {"date": "2026-04-02", "close": 61.79, "volume": 1004307.0}, {"date": "2026-04-06", "close": 61.27, "volume": 825508.0}, {"date": "2026-04-07", "close": 61.17, "volume": 1054471.0}, {"date": "2026-04-08", "close": 64.31, "volume": 1444878.0}, {"date": "2026-04-09", "close": 65.57, "volume": 1551541.0}, {"date": "2026-04-10", "close": 65.79, "volume": 988076.0}, {"date": "2026-04-13", "close": 66.25, "volume": 998763.0}, {"date": "2026-04-14", "close": 65.94, "volume": 800243.0}, {"date": "2026-04-15", "close": 64.91, "volume": 877607.0}, {"date": "2026-04-16", "close": 64.04, "volume": 924655.0}, {"date": "2026-04-17", "close": 66.17, "volume": 960935.0}, {"date": "2026-04-20", "close": 67.54, "volume": 687991.0}, {"date": "2026-04-21", "close": 67.52, "volume": 1059549.0}, {"date": "2026-04-22", "close": 69.54, "volume": 947412.0}, {"date": "2026-04-23", "close": 68.03, "volume": 765735.0}, {"date": "2026-04-24", "close": 69.18, "volume": 799416.0}, {"date": "2026-04-27", "close": 69.53, "volume": 581270.0}, {"date": "2026-04-28", "close": 68.97, "volume": 862529.0}, {"date": "2026-04-29", "close": 66.66, "volume": 808213.0}, {"date": "2026-04-30", "close": 68.96, "volume": 957425.0}, {"date": "2026-05-01", "close": 68.66, "volume": 778047.0}, {"date": "2026-05-04", "close": 67.06, "volume": 792089.0}, {"date": "2026-05-05", "close": 69.79, "volume": 1176658.0}, {"date": "2026-05-06", "close": 72.15, "volume": 1336078.0}, {"date": "2026-05-07", "close": 70.52, "volume": 761596.0}, {"date": "2026-05-08", "close": 70.96, "volume": 567585.0}, {"date": "2026-05-11", "close": 71.16, "volume": 950903.0}, {"date": "2026-05-12", "close": 69.67, "volume": 945393.0}, {"date": "2026-05-13", "close": 70.33, "volume": 778948.0}, {"date": "2026-05-14", "close": 72.75, "volume": 1021043.0}, {"date": "2026-05-15", "close": 71.25, "volume": 1297684.0}, {"date": "2026-05-18", "close": 70.07, "volume": 869181.0}, {"date": "2026-05-19", "close": 69.33, "volume": 922031.0}, {"date": "2026-05-20", "close": 71.08, "volume": 687742.0}, {"date": "2026-05-21", "close": 70.7, "volume": 847471.0}, {"date": "2026-05-22", "close": 71.9, "volume": 895798.0}, {"date": "2026-05-26", "close": 73.73, "volume": 677706.0}, {"date": "2026-05-27", "close": 76.57, "volume": 1338510.0}, {"date": "2026-05-28", "close": 76.98, "volume": 1230806.0}, {"date": "2026-05-29", "close": 76.05, "volume": 1298144.0}, {"date": "2026-06-01", "close": 75.75, "volume": 1217179.0}, {"date": "2026-06-02", "close": 76.59, "volume": 941663.0}, {"date": "2026-06-03", "close": 76.58, "volume": 883282.0}, {"date": "2026-06-04", "close": 76.27, "volume": 1228297.0}, {"date": "2026-06-05", "close": 74.15, "volume": 1097216.0}, {"date": "2026-06-08", "close": 73.54, "volume": 1472169.0}, {"date": "2026-06-09", "close": 75.76, "volume": 800339.0}, {"date": "2026-06-10", "close": 73.57, "volume": 1055320.0}, {"date": "2026-06-11", "close": 77.75, "volume": 785506.0}, {"date": "2026-06-12", "close": 77.76, "volume": 926475.0}, {"date": "2026-06-15", "close": 77.03, "volume": 916407.0}, {"date": "2026-06-16", "close": 76.69, "volume": 997199.0}, {"date": "2026-06-17", "close": 73.22, "volume": 1249279.0}, {"date": "2026-06-18", "close": 72.36, "volume": 2632125.0}, {"date": "2026-06-22", "close": 73.29, "volume": 1063832.0}, {"date": "2026-06-23", "close": 71.14, "volume": 1395632.0}, {"date": "2026-06-24", "close": 71.28, "volume": 1671338.0}, {"date": "2026-06-25", "close": 74.09, "volume": 1763172.0}, {"date": "2026-06-26", "close": 69.2, "volume": 5020435.0}, {"date": "2026-06-29", "close": 64.63, "volume": 2421131.0}, {"date": "2026-06-30", "close": 62.75, "volume": 2093478.0}, {"date": "2026-07-01", "close": 61.21, "volume": 1855564.0}, {"date": "2026-07-02", "close": 61.73, "volume": 1554734.0}, {"date": "2026-07-06", "close": 62.7, "volume": 1337914.0}, {"date": "2026-07-07", "close": 61.58, "volume": 1246292.0}, {"date": "2026-07-08", "close": 62.08, "volume": 1135673.0}, {"date": "2026-07-09", "close": 60.12, "volume": 1049235.0}, {"date": "2026-07-10", "close": 62.64, "volume": 1099035.0}, {"date": "2026-07-13", "close": 63.67, "volume": 995076.0}, {"date": "2026-07-14", "close": 66.19, "volume": 1401736.0}, {"date": "2026-07-15", "close": 67.41, "volume": 1541899.0}, {"date": "2026-07-16", "close": 66.4, "volume": 1286002.0}, {"date": "2026-07-17", "close": 66.41, "volume": 1253779.0}, {"date": "2026-07-20", "close": 65.52, "volume": 976485.0}, {"date": "2026-07-21", "close": 67.7, "volume": 1195934.0}, {"date": "2026-07-22", "close": 68.07, "volume": 1217240.0}, {"date": "2026-07-23", "close": 68.04, "volume": 1081718.0}, {"date": "2026-07-24", "close": 68.95, "volume": 856158.0}, {"date": "2026-07-27", "close": 68.04, "volume": 819532.0}, {"date": "2026-07-28", "close": 70.47, "volume": 1103907.0}, {"date": "2026-07-29", "close": 68.09, "volume": 1133578.0}, {"date": "2026-07-30", "close": 68.41, "volume": 887784.0}, {"date": "2026-07-31", "close": 68.72, "volume": 985783.0}, {"date": "2026-08-03", "close": 70.21, "volume": 747876.0}, {"date": "2026-08-04", "close": 72.63, "volume": 1089932.0}, {"date": "2026-08-05", "close": 75.67, "volume": 1588632.0}, {"date": "2026-08-06", "close": 73.69, "volume": 1058741.0}, {"date": "2026-08-07", "close": 75.13, "volume": 897154.0}, {"date": "2026-08-10", "close": 73.21, "volume": 1670928.0}, {"date": "2026-08-11", "close": 72.04, "volume": 955284.0}, {"date": "2026-08-12", "close": 72.34, "volume": 945464.0}, {"date": "2026-08-13", "close": 72.13, "volume": 830036.0}], "refreshing": true}