{"ticker": "FAST", "overview": {"cik": "815556", "ticker": "FAST", "name": "FASTENAL CO", "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "sic": "5200", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001454708-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008103", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001454708-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007919", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001554387-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007684", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001454708-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007337", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-16", "title": "Form 8-K/A", "accession": "0000815556-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-16", "title": "Quarterly report", "accession": "0000815556-26-000041", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-16", "title": "Employee share plan", "accession": "0000815556-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000815556-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000815556-26-000035", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-15", "title": "FORM 3/A", "accession": "0002082758-26-000011", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-15", "title": "FORM 3/A", "accession": "0002082758-26-000009", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-15", "title": "FORM 3/A", "accession": "0002082758-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0002082758-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000815556-26-000033", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-04", "title": "FORM 11-K", "accession": "0000815556-26-000031", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "FORM SD", "accession": "0000815556-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000513", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000815556-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001454708-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000815556-26-000025", "price_sensitive": true}]}, "description": "FASTENAL CO trades as FAST on the NASDAQ and is registered in the United States, classified under Retail-Building Materials, Hardware, Garden Supply (SIC 5200). Privy Trades holds 15 insider filings for the company, from July 2026 to August 2026. Across those, 2 insiders disclosed 3 sales totalling $778.76K. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 778758.1914, "net": -778758.1914, "insiders": 2, "first_date": "2026-07-28", "last_date": "2026-08-13"}, "metrics": {"ticker": "FAST", "has_prices": true, "as_of": "2026-08-07", "last": 51.84, "prev_close": 50.8, "change": 1.0400000000000063, "change_pct": 0.020472440944882014, "session_volume": 10822280.0, "vwap_5": 50.230051403845366, "vwap_20": 47.298697924963975, "vwap_60": 46.428757191592524, "vwap_250": 45.05075553472466, "high_52w": 51.84, "low_52w": 39.15, "avg_volume_20": 9353873.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002043506-26-000005", "src": "INSIDERS", "ticker": "FAST", "cik": "815556", "company": "FASTENAL CO", "company_raw": "FASTENAL CO", "who": "Donnalee Kathleen Papenfuss", "who_key": "Papenfuss Donnalee Kathleen", "role": "EVP-Strategy and Communication", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 475758.1914, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Someone inside FAST is selling \u2014 $476K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2043506/000204350626000005/0002043506-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001454708-26-000010", "src": "INSIDERS", "ticker": "FAST", "cik": "815556", "company": "FASTENAL CO", "company_raw": "FASTENAL CO", "who": "Michael J. Ancius", "who_key": "Ancius Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Director files routine paperwork on FAST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1454708/000145470826000010/0001454708-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001454708-26-000008", "src": "INSIDERS", "ticker": "FAST", "cik": "815556", "company": "FASTENAL CO", "company_raw": "FASTENAL CO", "who": "Michael J. Ancius", "who_key": "Ancius Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 156000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "A director trims FAST: $156K", "source_url": "https://www.sec.gov/Archives/edgar/data/1454708/000145470826000008/0001454708-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001454708-26-000006", "src": "INSIDERS", "ticker": "FAST", "cik": "815556", "company": "FASTENAL CO", "company_raw": "FASTENAL CO", "who": "Michael J. Ancius", "who_key": "Ancius Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 147000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Board member offloads $147K of FAST", "source_url": "https://www.sec.gov/Archives/edgar/data/815556/000145470826000006/0001454708-26-000006-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140561}, {"id": "13DG-0002100119-26-000513", "src": "13DG", "ticker": "FAST", "cik": "815556", "company": "FASTENAL CO", "company_raw": "FASTENAL CO", "who": "Fastenal Co", "who_key": "FASTENAL 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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "FASTENAL CO crosses 5% of FAST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/815556/0002100119-26-000513-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000287", "src": "13DG", "ticker": "FAST", "cik": "815556", "company": "FASTENAL CO", "company_raw": "FASTENAL CO", "who": "Fastenal Co", "who_key": "FASTENAL 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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "FASTENAL CO crosses 5% of FAST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/815556/0002100121-26-000287-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "HOUSE-2025-20030338-T46", "src": "CONGRESS", "ticker": "FAST", "cik": "", "company": "FASTENAL CO", "company_raw": "n Stanley - Select UMA Account # 1\nJT Fastenal Company - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FAST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824561}, {"id": "HOUSE-2025-20032149-T23", "src": "CONGRESS", "ticker": "FAST", "cik": "", "company": "FASTENAL CO", "company_raw": "D: Professionally managed account.\nSP Fastenal Company - Common Stock", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Sheri Biggs trims FAST ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854801}, {"id": "HOUSE-2024-20025419-T39", "src": "CONGRESS", "ticker": "FAST", "cik": "", "company": "FASTENAL CO", "company_raw": "n Stanley - Select UMA Account # 1\nJT Fastenal Company - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FAST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245041}, {"id": "HOUSE-2024-20025020-T9", "src": "CONGRESS", "ticker": "FAST", "cik": "", "company": "FASTENAL CO", "company_raw": "n Stanley - Select UMA Account # 1\nJT Fastenal Company - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FAST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355921}, {"id": "HOUSE-2023-20022412-T38", "src": "CONGRESS", "ticker": "FAST", "cik": "", "company": "FASTENAL CO", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Fastenal Company", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FAST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003921}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-51", "src": "CONGRESS", "ticker": "FAST", "cik": "", "company": "FASTENAL CO", "company_raw": "Fastenal Company - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells FAST ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145041}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-1", "src": "CONGRESS", "ticker": "FAST", "cik": "", "company": "FASTENAL CO", "company_raw": "Fastenal Company - Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims FAST ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-18", "timestamp": "2022-08-18", "mins": 2214161}, {"id": "HOUSE-2023-20000807-T12", "src": "CONGRESS", "ticker": "FAST", "cik": "", "company": "FASTENAL CO", "company_raw": "has since\nchanged and am reporting per new guidance\nFastenal Company", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rick Larsen sells FAST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20000807.pdf", "trade_date": "2022-01-06", "timestamp": "2022-01-06", "mins": 2536721}, {"id": "SENATE-ab4ef7b8d7ac48b4860fdd7033dbcdd7-19", "src": "CONGRESS", "ticker": "FAST", "cik": "", "company": "FASTENAL CO", "company_raw": "Fastenal Company - Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys FAST ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/", "trade_date": "2021-07-08", "timestamp": "2021-07-08", "mins": 2798801}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000513", "src": "13DG", "ticker": "FAST", "cik": "815556", "company": "FASTENAL CO", "company_raw": "FASTENAL CO", "who": "Fastenal Co", "who_key": "FASTENAL 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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "FASTENAL CO crosses 5% of FAST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/815556/0002100119-26-000513-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000287", "src": "13DG", "ticker": "FAST", "cik": "815556", "company": "FASTENAL CO", "company_raw": "FASTENAL CO", "who": "Fastenal Co", "who_key": "FASTENAL 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": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "FASTENAL CO crosses 5% of FAST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/815556/0002100121-26-000287-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fastenal Company - Common Stock", "new_value": "FASTENAL CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000815556", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000815556", "applied": 1, "detected_at": "2026-10-24T10:54:34.526769"}]}, "key_people": [{"who": "Donnalee Kathleen Papenfuss", "who_key": "Papenfuss Donnalee Kathleen", "role": "EVP-Strategy and Communication", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 475758.1914, "net": -475758.1914, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 475758.1914, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043506/000204350626000005/0002043506-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 475758.1914, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2043506/000204350626000005/0002043506-26-000005-index.htm"}}, {"who": "Michael J. Ancius", "who_key": "Ancius Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 303000.0, "net": -303000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 156000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1454708/000145470826000008/0001454708-26-000008-index.htm"}, {"action": "SELL", "amount": 147000.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/815556/000145470826000006/0001454708-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 156000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1454708/000145470826000008/0001454708-26-000008-index.htm"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-07-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}}, {"who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-01-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20000807.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20000807.pdf"}}], "activity": [{"date": "2026-08-10", "net": -156000.0}, {"date": "2026-08-13", "net": -475758.1914}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001454708-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008103", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001454708-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007919", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001554387-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007684", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001454708-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007337", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-16", "title": "Form 8-K/A", "accession": "0000815556-26-000043", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-16", "title": "Quarterly report", "accession": "0000815556-26-000041", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-16", "title": "Employee share plan", "accession": "0000815556-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000815556-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000815556-26-000035", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-15", "title": "FORM 3/A", "accession": "0002082758-26-000011", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-15", "title": "FORM 3/A", "accession": "0002082758-26-000009", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-15", "title": "FORM 3/A", "accession": "0002082758-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0002082758-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000815556-26-000033", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-04", "title": "FORM 11-K", "accession": "0000815556-26-000031", "price_sensitive": false}, {"form": "SD", "date": "2026-05-19", "title": "FORM SD", "accession": "0000815556-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000513", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000815556-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001454708-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0000815556-26-000025", "price_sensitive": true}], "performance": {"ticker": "FAST", "has_prices": true, "summary": {"n": 1, "avg": 0.9562264150943397, "win_rate": 1.0, "best": 0.9562264150943397, "worst": 0.9562264150943397, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-07-08", "score": 0.0, "ref_price": 26.5, "return": 0.9562264150943397}]}, "price_series": [{"date": "2016-08-08", "close": 10.7125, "volume": 6691104.0}, {"date": "2016-08-09", "close": 10.62, "volume": 5721228.0}, {"date": "2016-08-10", "close": 10.6175, "volume": 4597380.0}, {"date": "2016-08-11", "close": 10.86, "volume": 8380880.0}, {"date": "2016-08-12", "close": 10.86, "volume": 5062316.0}, {"date": "2016-08-15", "close": 10.945, "volume": 4903960.0}, {"date": "2016-08-16", "close": 10.87, "volume": 4095128.0}, {"date": "2016-08-17", "close": 10.9025, "volume": 4885848.0}, {"date": "2016-08-18", "close": 10.9725, "volume": 4793696.0}, {"date": "2016-08-19", "close": 11.0, "volume": 4455028.0}, {"date": "2016-08-22", "close": 11.04, "volume": 5659048.0}, {"date": "2016-08-23", "close": 11.0075, "volume": 4486968.0}, {"date": "2016-08-24", "close": 10.925, "volume": 4520536.0}, {"date": "2016-08-25", "close": 10.9325, "volume": 4357860.0}, {"date": "2016-08-26", "close": 10.9375, "volume": 5320712.0}, {"date": "2016-08-29", "close": 11.0, "volume": 3559888.0}, {"date": "2016-08-30", "close": 10.9375, "volume": 4274120.0}, {"date": "2016-08-31", "close": 10.7775, "volume": 7372740.0}, {"date": "2016-09-01", "close": 10.705, "volume": 9635440.0}, {"date": "2016-09-02", "close": 10.83, "volume": 5632480.0}, {"date": "2016-09-06", "close": 10.7275, "volume": 7700424.0}, {"date": "2016-09-07", "close": 10.565, "volume": 8797756.0}, {"date": "2016-09-08", "close": 10.5425, "volume": 5911568.0}, {"date": "2016-09-09", "close": 10.1425, "volume": 12190728.0}, {"date": "2016-09-12", "close": 10.1775, "volume": 12426520.0}, {"date": "2016-09-13", "close": 10.11, "volume": 15245968.0}, {"date": "2016-09-14", "close": 10.07, "volume": 17921504.0}, {"date": "2016-09-15", "close": 10.2025, "volume": 13745832.0}, {"date": "2016-09-16", "close": 10.0175, "volume": 12360916.0}, {"date": "2016-09-19", "close": 10.1425, "volume": 8783728.0}, {"date": "2016-09-20", "close": 9.98, "volume": 8283832.0}, {"date": "2016-09-21", "close": 10.06, "volume": 9729292.0}, {"date": "2016-09-22", "close": 10.1375, "volume": 7390192.0}, {"date": "2016-09-23", "close": 10.11, "volume": 6754400.0}, {"date": "2016-09-26", "close": 10.05, "volume": 5547804.0}, {"date": "2016-09-27", "close": 10.0975, "volume": 6687412.0}, {"date": "2016-09-28", "close": 10.2175, "volume": 5439624.0}, {"date": "2016-09-29", "close": 10.21, "volume": 6761168.0}, {"date": "2016-09-30", "close": 10.445, "volume": 12958504.0}, {"date": "2016-10-03", "close": 10.54, "volume": 12450436.0}, {"date": "2016-10-04", "close": 10.3625, "volume": 6206444.0}, {"date": "2016-10-05", "close": 10.4775, "volume": 6010428.0}, {"date": "2016-10-06", "close": 10.6825, "volume": 8305464.0}, {"date": "2016-10-07", "close": 10.575, "volume": 11550648.0}, {"date": "2016-10-10", "close": 10.53, "volume": 19564364.0}, {"date": "2016-10-11", "close": 9.99, "volume": 28277736.0}, {"date": "2016-10-12", "close": 9.765, "volume": 18304884.0}, {"date": "2016-10-13", "close": 9.585, "volume": 19317848.0}, {"date": "2016-10-14", "close": 9.585, "volume": 13472100.0}, {"date": "2016-10-17", "close": 9.5675, "volume": 10816280.0}, {"date": "2016-10-18", "close": 9.54, "volume": 8626692.0}, {"date": "2016-10-19", "close": 9.73, "volume": 13074960.0}, {"date": "2016-10-20", "close": 9.7025, "volume": 9026460.0}, {"date": "2016-10-21", "close": 9.5925, "volume": 6654488.0}, {"date": "2016-10-24", "close": 9.735, "volume": 9690904.0}, {"date": "2016-10-25", "close": 9.66, "volume": 7461340.0}, {"date": "2016-10-26", "close": 9.755, "volume": 6916420.0}, {"date": "2016-10-27", "close": 9.6125, "volume": 5001260.0}, {"date": "2016-10-28", "close": 9.69, "volume": 4859444.0}, {"date": "2016-10-31", "close": 9.745, "volume": 7050692.0}, {"date": "2016-11-01", "close": 9.6, "volume": 6641220.0}, {"date": "2016-11-02", "close": 9.5625, "volume": 9070184.0}, {"date": "2016-11-03", "close": 9.65, "volume": 8957184.0}, {"date": "2016-11-04", "close": 9.86, "volume": 14349472.0}, {"date": "2016-11-07", "close": 10.1525, "volume": 11646880.0}, {"date": "2016-11-08", "close": 10.155, "volume": 8058132.0}, {"date": "2016-11-09", "close": 10.8975, "volume": 22909944.0}, {"date": "2016-11-10", "close": 11.23, "volume": 22311432.0}, {"date": "2016-11-11", "close": 11.07, "volume": 20075868.0}, {"date": "2016-11-14", "close": 11.275, "volume": 15919360.0}, {"date": "2016-11-15", "close": 11.2725, "volume": 10172308.0}, {"date": "2016-11-16", "close": 11.2725, "volume": 9585264.0}, {"date": "2016-11-17", "close": 11.24, "volume": 11558624.0}, {"date": "2016-11-18", "close": 11.2, "volume": 7436896.0}, {"date": "2016-11-21", "close": 11.315, "volume": 8146312.0}, {"date": "2016-11-22", "close": 11.48, "volume": 10055548.0}, {"date": "2016-11-23", "close": 11.56, "volume": 7692372.0}, {"date": "2016-11-25", "close": 11.5925, "volume": 2153452.0}, {"date": "2016-11-28", "close": 11.59, "volume": 8892500.0}, {"date": "2016-11-29", "close": 11.7525, "volume": 13706696.0}, {"date": "2016-11-30", "close": 11.85, "volume": 14780048.0}, {"date": "2016-12-01", "close": 11.8725, "volume": 14631104.0}, {"date": "2016-12-02", "close": 11.9575, "volume": 14324136.0}, {"date": "2016-12-05", "close": 12.145, "volume": 25085496.0}, {"date": "2016-12-06", "close": 12.075, "volume": 20751640.0}, {"date": "2016-12-07", "close": 12.2925, "volume": 12621448.0}, {"date": "2016-12-08", "close": 12.2825, "volume": 11150204.0}, {"date": "2016-12-09", "close": 12.2525, "volume": 8730272.0}, {"date": "2016-12-12", "close": 12.225, "volume": 9579816.0}, {"date": "2016-12-13", "close": 12.15, "volume": 11211396.0}, {"date": "2016-12-14", "close": 12.08, "volume": 9274228.0}, {"date": "2016-12-15", "close": 12.1075, "volume": 9383940.0}, {"date": "2016-12-16", "close": 12.0125, "volume": 11973960.0}, {"date": "2016-12-19", "close": 12.005, "volume": 9268284.0}, {"date": "2016-12-20", "close": 12.1325, "volume": 5738760.0}, {"date": "2016-12-21", "close": 12.035, "volume": 4569840.0}, {"date": "2016-12-22", "close": 12.0075, "volume": 5139792.0}, {"date": "2016-12-23", "close": 12.035, "volume": 3778168.0}, {"date": "2016-12-27", "close": 12.0825, "volume": 2930148.0}, {"date": "2016-12-28", "close": 11.845, "volume": 5414604.0}, {"date": "2016-12-29", "close": 11.8025, "volume": 6255600.0}, {"date": "2016-12-30", "close": 11.745, "volume": 5886164.0}, {"date": "2017-01-03", "close": 11.7375, "volume": 11339536.0}, {"date": "2017-01-04", "close": 11.7925, "volume": 10420196.0}, {"date": "2017-01-05", "close": 11.655, "volume": 10210692.0}, {"date": "2017-01-06", "close": 11.6275, "volume": 8804300.0}, {"date": "2017-01-09", "close": 11.5425, "volume": 9247508.0}, {"date": "2017-01-10", "close": 11.6275, "volume": 7593344.0}, {"date": "2017-01-11", "close": 11.8575, "volume": 10950852.0}, {"date": "2017-01-12", "close": 12.0, "volume": 12835064.0}, {"date": "2017-01-13", "close": 12.0125, "volume": 9261344.0}, {"date": "2017-01-17", "close": 12.0638, "volume": 13217956.0}, {"date": "2017-01-18", "close": 12.765, "volume": 33636824.0}, {"date": "2017-01-19", "close": 12.6375, "volume": 15336484.0}, {"date": "2017-01-20", "close": 12.81, "volume": 11158724.0}, {"date": "2017-01-23", "close": 12.745, "volume": 9768196.0}, {"date": "2017-01-24", "close": 12.7025, "volume": 17171976.0}, {"date": "2017-01-25", "close": 12.6975, "volume": 16427692.0}, {"date": "2017-01-26", "close": 12.5925, "volume": 9840728.0}, {"date": "2017-01-27", "close": 12.5425, "volume": 10200236.0}, {"date": "2017-01-30", "close": 12.55, "volume": 13849156.0}, {"date": "2017-01-31", "close": 12.42, "volume": 8053776.0}, {"date": "2017-02-01", "close": 12.405, "volume": 8237140.0}, {"date": "2017-02-02", "close": 12.25, "volume": 8141396.0}, {"date": "2017-02-03", "close": 12.26, "volume": 10132612.0}, {"date": "2017-02-06", "close": 12.5975, "volume": 15941084.0}, {"date": "2017-02-07", "close": 12.4525, "volume": 11129916.0}, {"date": "2017-02-08", "close": 12.455, "volume": 5422524.0}, {"date": "2017-02-09", "close": 12.5625, "volume": 4779800.0}, {"date": "2017-02-10", "close": 12.585, "volume": 4593736.0}, {"date": "2017-02-13", "close": 12.5325, "volume": 4386788.0}, {"date": "2017-02-14", "close": 12.5975, "volume": 4843588.0}, {"date": "2017-02-15", "close": 12.615, "volume": 5883788.0}, {"date": "2017-02-16", "close": 12.6525, "volume": 4566228.0}, {"date": "2017-02-17", "close": 12.6775, "volume": 6732652.0}, {"date": "2017-02-21", "close": 12.7175, "volume": 6055212.0}, {"date": "2017-02-22", "close": 12.7175, "volume": 4680320.0}, {"date": "2017-02-23", "close": 12.4475, "volume": 7277880.0}, {"date": "2017-02-24", "close": 12.525, "volume": 5241920.0}, {"date": "2017-02-27", "close": 12.5875, "volume": 5052824.0}, {"date": "2017-02-28", "close": 12.5075, "volume": 6663080.0}, {"date": "2017-03-01", "close": 12.745, "volume": 8651952.0}, {"date": "2017-03-02", "close": 12.6575, "volume": 8838508.0}, {"date": "2017-03-03", "close": 12.95, "volume": 10353372.0}, {"date": "2017-03-06", "close": 13.055, "volume": 15404936.0}, {"date": "2017-03-07", "close": 12.8425, "volume": 8431264.0}, {"date": "2017-03-08", "close": 12.86, "volume": 6122304.0}, {"date": "2017-03-09", "close": 12.545, "volume": 9867436.0}, {"date": "2017-03-10", "close": 12.7, "volume": 6943656.0}, {"date": "2017-03-13", "close": 12.85, "volume": 7394544.0}, {"date": "2017-03-14", "close": 12.6725, "volume": 5745448.0}, {"date": "2017-03-15", "close": 12.9025, "volume": 5460896.0}, {"date": "2017-03-16", "close": 12.8125, "volume": 5857780.0}, {"date": "2017-03-17", "close": 12.9675, "volume": 11579752.0}, {"date": "2017-03-20", "close": 12.95, "volume": 6237480.0}, {"date": "2017-03-21", "close": 12.79, "volume": 8795988.0}, {"date": "2017-03-22", "close": 12.93, "volume": 6670528.0}, {"date": "2017-03-23", "close": 12.7525, "volume": 6725840.0}, {"date": "2017-03-24", "close": 12.69, "volume": 5798280.0}, {"date": "2017-03-27", "close": 12.51, "volume": 9363232.0}, {"date": "2017-03-28", "close": 12.72, "volume": 6588376.0}, {"date": "2017-03-29", "close": 12.805, "volume": 8398524.0}, {"date": "2017-03-30", "close": 12.83, "volume": 4317260.0}, {"date": "2017-03-31", "close": 12.875, "volume": 7639384.0}, {"date": "2017-04-03", "close": 12.8325, "volume": 9728688.0}, {"date": "2017-04-04", "close": 12.94, "volume": 8209356.0}, {"date": "2017-04-05", "close": 12.9275, "volume": 10304620.0}, {"date": "2017-04-06", "close": 12.7375, "volume": 11436844.0}, {"date": "2017-04-07", "close": 12.5575, "volume": 12263480.0}, {"date": "2017-04-10", "close": 12.6075, "volume": 11286428.0}, {"date": "2017-04-11", "close": 12.585, "volume": 15547572.0}, {"date": "2017-04-12", "close": 11.5725, "volume": 48892120.0}, {"date": "2017-04-13", "close": 11.385, "volume": 19306448.0}, {"date": "2017-04-17", "close": 11.45, "volume": 12476692.0}, {"date": "2017-04-18", "close": 11.065, "volume": 27178088.0}, {"date": "2017-04-19", "close": 11.3625, "volume": 25725212.0}, {"date": "2017-04-20", "close": 11.3675, "volume": 14527032.0}, {"date": "2017-04-21", "close": 11.435, "volume": 11062224.0}, {"date": "2017-04-24", "close": 11.3525, "volume": 13226128.0}, {"date": "2017-04-25", "close": 11.43, "volume": 12084712.0}, {"date": "2017-04-26", "close": 11.4525, "volume": 8528448.0}, {"date": "2017-04-27", "close": 11.345, "volume": 10367084.0}, {"date": "2017-04-28", "close": 11.17, "volume": 9973960.0}, {"date": "2017-05-01", "close": 11.1325, "volume": 14856624.0}, {"date": "2017-05-02", "close": 11.27, "volume": 11996772.0}, {"date": "2017-05-03", "close": 11.3125, "volume": 12070692.0}, {"date": "2017-05-04", "close": 11.3825, "volume": 16470100.0}, {"date": "2017-05-05", "close": 11.42, "volume": 9350680.0}, {"date": "2017-05-08", "close": 11.45, "volume": 8441204.0}, {"date": "2017-05-09", "close": 11.375, "volume": 9992068.0}, {"date": "2017-05-10", "close": 11.3725, "volume": 8515496.0}, {"date": "2017-05-11", "close": 11.245, "volume": 9106332.0}, {"date": "2017-05-12", "close": 11.185, "volume": 7620008.0}, {"date": "2017-05-15", "close": 11.05, "volume": 12187340.0}, {"date": "2017-05-16", "close": 10.99, "volume": 14616460.0}, {"date": "2017-05-17", "close": 10.575, "volume": 18782032.0}, {"date": "2017-05-18", "close": 10.735, "volume": 17309564.0}, {"date": "2017-05-19", "close": 10.895, "volume": 12127012.0}, {"date": "2017-05-22", "close": 11.0925, "volume": 8776872.0}, {"date": "2017-05-23", "close": 11.06, "volume": 6087856.0}, {"date": "2017-05-24", "close": 10.91, "volume": 8619192.0}, {"date": "2017-05-25", "close": 10.8225, "volume": 13101332.0}, {"date": "2017-05-26", "close": 10.8675, "volume": 13069812.0}, {"date": "2017-05-30", "close": 10.8175, "volume": 9274156.0}, {"date": "2017-05-31", "close": 10.7925, "volume": 14605712.0}, {"date": "2017-06-01", "close": 10.9025, "volume": 12000568.0}, {"date": "2017-06-02", "close": 11.0675, "volume": 18594952.0}, {"date": "2017-06-05", "close": 11.1625, "volume": 14989516.0}, {"date": "2017-06-06", "close": 10.525, "volume": 28203272.0}, {"date": "2017-06-07", "close": 10.5425, "volume": 14175508.0}, {"date": "2017-06-08", "close": 10.605, "volume": 11425396.0}, {"date": "2017-06-09", "close": 10.88, "volume": 15901736.0}, {"date": "2017-06-12", "close": 10.9975, "volume": 13128360.0}, {"date": "2017-06-13", "close": 10.855, "volume": 13222972.0}, {"date": "2017-06-14", "close": 10.7975, "volume": 11707540.0}, {"date": "2017-06-15", "close": 10.9125, "volume": 8355920.0}, {"date": "2017-06-16", "close": 11.1, "volume": 17722280.0}, {"date": "2017-06-19", "close": 11.155, "volume": 10786288.0}, {"date": "2017-06-20", "close": 10.8025, "volume": 6804868.0}, {"date": "2017-06-21", "close": 10.6775, "volume": 7208544.0}, {"date": "2017-06-22", "close": 10.6975, "volume": 7507168.0}, {"date": "2017-06-23", "close": 10.7175, "volume": 10562728.0}, {"date": "2017-06-26", "close": 10.6625, "volume": 7864460.0}, {"date": "2017-06-27", "close": 10.5275, "volume": 9878380.0}, {"date": "2017-06-28", "close": 10.6125, "volume": 19857732.0}, {"date": "2017-06-29", "close": 10.6325, "volume": 10862760.0}, {"date": "2017-06-30", "close": 10.8825, "volume": 7582440.0}, {"date": "2017-07-03", "close": 11.0125, "volume": 5952944.0}, {"date": "2017-07-05", "close": 11.0425, "volume": 13916876.0}, {"date": "2017-07-06", "close": 11.0175, "volume": 9717808.0}, {"date": "2017-07-07", "close": 10.9725, "volume": 6796244.0}, {"date": "2017-07-10", "close": 10.9375, "volume": 11391872.0}, {"date": "2017-07-11", "close": 10.8975, "volume": 18041096.0}, {"date": "2017-07-12", "close": 10.68, "volume": 72381800.0}, {"date": "2017-07-13", "close": 10.7925, "volume": 40690160.0}, {"date": "2017-07-14", "close": 10.72, "volume": 14137664.0}, {"date": "2017-07-17", "close": 10.625, "volume": 13420772.0}, {"date": "2017-07-18", "close": 10.855, "volume": 13841976.0}, {"date": "2017-07-19", "close": 10.67, "volume": 28169628.0}, {"date": "2017-07-20", "close": 10.7675, "volume": 14675504.0}, {"date": "2017-07-21", "close": 10.6025, "volume": 18927984.0}, {"date": "2017-07-24", "close": 10.7575, "volume": 14570780.0}, {"date": "2017-07-25", "close": 11.02, "volume": 15299708.0}, {"date": "2017-07-26", "close": 10.9725, "volume": 10794496.0}, {"date": "2017-07-27", "close": 10.95, "volume": 18721740.0}, {"date": "2017-07-28", "close": 10.8875, "volume": 12519752.0}, {"date": "2017-07-31", "close": 10.74, "volume": 9564620.0}, {"date": "2017-08-01", "close": 10.7475, "volume": 13136616.0}, {"date": "2017-08-02", "close": 10.745, "volume": 11425880.0}, {"date": "2017-08-03", "close": 10.6425, "volume": 9465388.0}, {"date": "2017-08-04", "close": 10.965, "volume": 15171296.0}, {"date": "2017-08-07", "close": 10.7675, "volume": 6796600.0}, {"date": "2017-08-08", "close": 10.6225, "volume": 8013080.0}, {"date": "2017-08-09", "close": 10.775, "volume": 8036320.0}, {"date": "2017-08-10", "close": 10.59, "volume": 7774952.0}, {"date": "2017-08-11", "close": 10.6525, "volume": 6414208.0}, {"date": "2017-08-14", "close": 10.795, "volume": 4984940.0}, {"date": "2017-08-15", "close": 10.69, "volume": 6018244.0}, {"date": "2017-08-16", "close": 10.7725, "volume": 6608532.0}, {"date": "2017-08-17", "close": 10.4025, "volume": 13999216.0}, {"date": "2017-08-18", "close": 10.17, "volume": 13540640.0}, {"date": "2017-08-21", "close": 9.9925, "volume": 23641692.0}, {"date": "2017-08-22", "close": 10.35, "volume": 14016720.0}, {"date": "2017-08-23", "close": 10.29, "volume": 10273440.0}, {"date": "2017-08-24", "close": 10.2875, "volume": 8964928.0}, {"date": "2017-08-25", "close": 10.365, "volume": 10256956.0}, {"date": "2017-08-28", "close": 10.395, "volume": 9792248.0}, {"date": "2017-08-29", "close": 10.3525, "volume": 6981316.0}, {"date": "2017-08-30", "close": 10.515, "volume": 7243056.0}, {"date": "2017-08-31", "close": 10.6675, "volume": 9747456.0}, {"date": "2017-09-01", "close": 10.62, "volume": 7167312.0}, {"date": "2017-09-05", "close": 10.51, "volume": 7620728.0}, {"date": "2017-09-06", "close": 10.5925, "volume": 10350608.0}, {"date": "2017-09-07", "close": 10.4825, "volume": 19790456.0}, {"date": "2017-09-08", "close": 10.6725, "volume": 9335716.0}, {"date": "2017-09-11", "close": 10.74, "volume": 11451728.0}, {"date": "2017-09-12", "close": 10.8875, "volume": 6494200.0}, {"date": "2017-09-13", "close": 10.8875, "volume": 7197952.0}, {"date": "2017-09-14", "close": 10.89, "volume": 6399656.0}, {"date": "2017-09-15", "close": 10.9825, "volume": 13652344.0}, {"date": "2017-09-18", "close": 11.025, "volume": 6968940.0}, {"date": "2017-09-19", "close": 11.05, "volume": 7012380.0}, {"date": "2017-09-20", "close": 11.14, "volume": 12046756.0}, {"date": "2017-09-21", "close": 11.1225, "volume": 6531848.0}, {"date": "2017-09-22", "close": 11.0625, "volume": 8290660.0}, {"date": "2017-09-25", "close": 11.1325, "volume": 8750140.0}, {"date": "2017-09-26", "close": 11.31, "volume": 9250900.0}, {"date": "2017-09-27", "close": 11.3825, "volume": 10633992.0}, {"date": "2017-09-28", "close": 11.4325, "volume": 10381328.0}, {"date": "2017-09-29", "close": 11.395, "volume": 9061144.0}, {"date": "2017-10-02", "close": 11.44, "volume": 9531444.0}, {"date": "2017-10-03", "close": 11.45, "volume": 8334804.0}, {"date": "2017-10-04", "close": 11.4125, "volume": 9000472.0}, {"date": "2017-10-05", "close": 11.51, "volume": 7425584.0}, {"date": "2017-10-06", "close": 11.5075, "volume": 12540096.0}, {"date": "2017-10-09", "close": 11.4475, "volume": 6083152.0}, {"date": "2017-10-10", "close": 11.215, "volume": 16968608.0}, {"date": "2017-10-11", "close": 11.1275, "volume": 35169936.0}, {"date": "2017-10-12", "close": 11.485, "volume": 18592572.0}, {"date": "2017-10-13", "close": 11.645, "volume": 11349144.0}, {"date": "2017-10-16", "close": 11.815, "volume": 12866984.0}, {"date": "2017-10-17", "close": 11.985, "volume": 17689180.0}, {"date": "2017-10-18", "close": 12.1125, "volume": 15111420.0}, {"date": "2017-10-19", "close": 12.065, "volume": 8048716.0}, {"date": "2017-10-20", "close": 12.0975, "volume": 8391012.0}, {"date": "2017-10-23", "close": 12.23, "volume": 8458444.0}, {"date": "2017-10-24", "close": 11.71, "volume": 15307536.0}, {"date": "2017-10-25", "close": 11.66, "volume": 9680492.0}, {"date": "2017-10-26", "close": 11.8725, "volume": 8718876.0}, {"date": "2017-10-27", "close": 11.7975, "volume": 6733780.0}, {"date": "2017-10-30", "close": 11.6975, "volume": 6077876.0}, {"date": "2017-10-31", "close": 11.7425, "volume": 8718612.0}, {"date": "2017-11-01", "close": 11.695, "volume": 6058728.0}, {"date": "2017-11-02", "close": 11.895, "volume": 4966088.0}, {"date": "2017-11-03", "close": 11.9775, "volume": 7122552.0}, {"date": "2017-11-06", "close": 12.015, "volume": 5908564.0}, {"date": "2017-11-07", "close": 12.01, "volume": 6256908.0}, {"date": "2017-11-08", "close": 12.1175, "volume": 6531884.0}, {"date": "2017-11-09", "close": 11.885, "volume": 7255728.0}, {"date": "2017-11-10", "close": 11.8975, "volume": 6623928.0}, {"date": "2017-11-13", "close": 11.8075, "volume": 6965380.0}, {"date": "2017-11-14", "close": 11.8675, "volume": 7462820.0}, {"date": "2017-11-15", "close": 11.8925, "volume": 6476184.0}, {"date": "2017-11-16", "close": 12.1175, "volume": 6644928.0}, {"date": "2017-11-17", "close": 12.1175, "volume": 5763864.0}, {"date": "2017-11-20", "close": 12.0275, "volume": 6671708.0}, {"date": "2017-11-21", "close": 12.1125, "volume": 3964428.0}, {"date": "2017-11-22", "close": 12.1875, "volume": 8158416.0}, {"date": "2017-11-24", "close": 12.2675, "volume": 3745440.0}, {"date": "2017-11-27", "close": 12.2375, "volume": 5802284.0}, {"date": "2017-11-28", "close": 12.6, "volume": 9018048.0}, {"date": "2017-11-29", "close": 12.81, "volume": 11838032.0}, {"date": "2017-11-30", "close": 13.0975, "volume": 17312888.0}, {"date": "2017-12-01", "close": 13.045, "volume": 12589456.0}, {"date": "2017-12-04", "close": 13.72, "volume": 21342948.0}, {"date": "2017-12-05", "close": 13.4725, "volume": 12938192.0}, {"date": "2017-12-06", "close": 13.3575, "volume": 10457076.0}, {"date": "2017-12-07", "close": 13.46, "volume": 8335624.0}, {"date": "2017-12-08", "close": 13.445, "volume": 6793100.0}, {"date": "2017-12-11", "close": 13.455, "volume": 6562964.0}, {"date": "2017-12-12", "close": 13.24, "volume": 9329928.0}, {"date": "2017-12-13", "close": 13.2775, "volume": 6502416.0}, {"date": "2017-12-14", "close": 13.135, "volume": 7720792.0}, {"date": "2017-12-15", "close": 13.32, "volume": 15087308.0}, {"date": "2017-12-18", "close": 13.4275, "volume": 14145572.0}, {"date": "2017-12-19", "close": 13.3325, "volume": 5926672.0}, {"date": "2017-12-20", "close": 13.3875, "volume": 4181240.0}, {"date": "2017-12-21", "close": 13.5275, "volume": 5012084.0}, {"date": "2017-12-22", "close": 13.5125, "volume": 4841496.0}, {"date": "2017-12-26", "close": 13.5325, "volume": 2515568.0}, {"date": "2017-12-27", "close": 13.6775, "volume": 5181528.0}, {"date": "2017-12-28", "close": 13.785, "volume": 7092756.0}, {"date": "2017-12-29", "close": 13.6725, "volume": 4704624.0}, {"date": "2018-01-02", "close": 13.635, "volume": 8326552.0}, {"date": "2018-01-03", "close": 13.64, "volume": 8098772.0}, {"date": "2018-01-04", "close": 13.695, "volume": 8360292.0}, {"date": "2018-01-05", "close": 13.7225, "volume": 6967748.0}, {"date": "2018-01-08", "close": 13.8675, "volume": 9034360.0}, {"date": "2018-01-09", "close": 13.84, "volume": 7667976.0}, {"date": "2018-01-10", "close": 13.6025, "volume": 12404108.0}, {"date": "2018-01-11", "close": 13.7725, "volume": 8433456.0}, {"date": "2018-01-12", "close": 13.8975, "volume": 8502080.0}, {"date": "2018-01-16", "close": 13.86, "volume": 15067564.0}, {"date": "2018-01-17", "close": 13.05, "volume": 34824012.0}, {"date": "2018-01-18", "close": 13.3225, "volume": 23293412.0}, {"date": "2018-01-19", "close": 13.4362, "volume": 13850572.0}, {"date": "2018-01-22", "close": 13.5825, "volume": 12392516.0}, {"date": "2018-01-23", "close": 13.6025, "volume": 11720876.0}, {"date": "2018-01-24", "close": 14.215, "volume": 21931184.0}, {"date": "2018-01-25", "close": 14.275, "volume": 16567200.0}, {"date": "2018-01-26", "close": 14.4225, "volume": 10664800.0}, {"date": "2018-01-29", "close": 14.1175, "volume": 9534152.0}, {"date": "2018-01-30", "close": 13.9575, "volume": 10996384.0}, {"date": "2018-01-31", "close": 13.74, "volume": 14205708.0}, {"date": "2018-02-01", "close": 13.625, "volume": 12733876.0}, {"date": "2018-02-02", "close": 13.39, "volume": 10722192.0}, {"date": "2018-02-05", "close": 13.015, "volume": 18230548.0}, {"date": "2018-02-06", "close": 13.255, "volume": 22480276.0}, {"date": "2018-02-07", "close": 13.31, "volume": 10936624.0}, {"date": "2018-02-08", "close": 13.0375, "volume": 11301312.0}, {"date": "2018-02-09", "close": 13.37, "volume": 14803564.0}, {"date": "2018-02-12", "close": 13.21, "volume": 13712112.0}, {"date": "2018-02-13", "close": 13.3925, "volume": 7735080.0}, {"date": "2018-02-14", "close": 13.6625, "volume": 10169284.0}, {"date": "2018-02-15", "close": 13.9175, "volume": 9927448.0}, {"date": "2018-02-16", "close": 13.6875, "volume": 7969248.0}, {"date": "2018-02-20", "close": 13.56, "volume": 5726676.0}, {"date": "2018-02-21", "close": 13.595, "volume": 8109032.0}, {"date": "2018-02-22", "close": 13.5475, "volume": 4811832.0}, {"date": "2018-02-23", "close": 13.8, "volume": 4759472.0}, {"date": "2018-02-26", "close": 14.015, "volume": 4882628.0}, {"date": "2018-02-27", "close": 13.8375, "volume": 5343648.0}, {"date": "2018-02-28", "close": 13.68, "volume": 6984564.0}, {"date": "2018-03-01", "close": 13.4475, "volume": 11525712.0}, {"date": "2018-03-02", "close": 13.6025, "volume": 8629232.0}, {"date": "2018-03-05", "close": 13.8175, "volume": 12582952.0}, {"date": "2018-03-06", "close": 14.1175, "volume": 9420476.0}, {"date": "2018-03-07", "close": 14.16, "volume": 10019972.0}, {"date": "2018-03-08", "close": 14.13, "volume": 6678712.0}, {"date": "2018-03-09", "close": 14.4925, "volume": 10513940.0}, {"date": "2018-03-12", "close": 14.4525, "volume": 7240564.0}, {"date": "2018-03-13", "close": 14.44, "volume": 6342728.0}, {"date": "2018-03-14", "close": 14.3425, "volume": 5489252.0}, {"date": "2018-03-15", "close": 14.4025, "volume": 9905768.0}, {"date": "2018-03-16", "close": 14.59, "volume": 15110092.0}, {"date": "2018-03-19", "close": 14.315, "volume": 10108552.0}, {"date": "2018-03-20", "close": 14.08, "volume": 9830336.0}, {"date": "2018-03-21", "close": 14.205, "volume": 6119276.0}, {"date": "2018-03-22", "close": 13.82, "volume": 8096540.0}, {"date": "2018-03-23", "close": 13.4625, "volume": 9270484.0}, {"date": "2018-03-26", "close": 13.7325, "volume": 11924636.0}, {"date": "2018-03-27", "close": 13.2125, "volume": 17679740.0}, {"date": "2018-03-28", "close": 13.295, "volume": 11068880.0}, {"date": "2018-03-29", "close": 13.6475, "volume": 14580464.0}, {"date": "2018-04-02", "close": 13.3025, "volume": 12524600.0}, {"date": "2018-04-03", "close": 13.5725, "volume": 8802580.0}, {"date": "2018-04-04", "close": 13.72, "volume": 9311564.0}, {"date": "2018-04-05", "close": 13.8975, "volume": 10251156.0}, {"date": "2018-04-06", "close": 13.4125, "volume": 11265692.0}, {"date": "2018-04-09", "close": 13.4125, "volume": 12700796.0}, {"date": "2018-04-10", "close": 13.605, "volume": 16547424.0}, {"date": "2018-04-11", "close": 12.7625, "volume": 48528160.0}, {"date": "2018-04-12", "close": 12.6775, "volume": 30258240.0}, {"date": "2018-04-13", "close": 12.52, "volume": 17165688.0}, {"date": "2018-04-16", "close": 12.6675, "volume": 16451696.0}, {"date": "2018-04-17", "close": 12.6325, "volume": 10787520.0}, {"date": "2018-04-18", "close": 12.67, "volume": 17203764.0}, {"date": "2018-04-19", "close": 12.645, "volume": 15124924.0}, {"date": "2018-04-20", "close": 12.6225, "volume": 10928416.0}, {"date": "2018-04-23", "close": 12.5925, "volume": 7749856.0}, {"date": "2018-04-24", "close": 12.2775, "volume": 10704384.0}, {"date": "2018-04-25", "close": 12.3925, "volume": 8837176.0}, {"date": "2018-04-26", "close": 12.465, "volume": 15324768.0}, {"date": "2018-04-27", "close": 12.755, "volume": 13115720.0}, {"date": "2018-04-30", "close": 12.4975, "volume": 9896228.0}, {"date": "2018-05-01", "close": 12.34, "volume": 12179436.0}, {"date": "2018-05-02", "close": 12.29, "volume": 10586400.0}, {"date": "2018-05-03", "close": 12.3725, "volume": 13062052.0}, {"date": "2018-05-04", "close": 12.6625, "volume": 9296132.0}, {"date": "2018-05-07", "close": 12.85, "volume": 9849508.0}, {"date": "2018-05-08", "close": 12.8275, "volume": 4116820.0}, {"date": "2018-05-09", "close": 12.8775, "volume": 8223468.0}, {"date": "2018-05-10", "close": 12.8325, "volume": 7604128.0}, {"date": "2018-05-11", "close": 12.945, "volume": 7150212.0}, {"date": "2018-05-14", "close": 12.945, "volume": 4934152.0}, {"date": "2018-05-15", "close": 13.125, "volume": 9728348.0}, {"date": "2018-05-16", "close": 13.255, "volume": 8201916.0}, {"date": "2018-05-17", "close": 13.2175, "volume": 7875368.0}, {"date": "2018-05-18", "close": 13.19, "volume": 9457464.0}, {"date": "2018-05-21", "close": 13.4425, "volume": 8101264.0}, {"date": "2018-05-22", "close": 13.175, "volume": 8444764.0}, {"date": "2018-05-23", "close": 13.14, "volume": 5587952.0}, {"date": "2018-05-24", "close": 13.2, "volume": 5784892.0}, {"date": "2018-05-25", "close": 13.125, "volume": 6125596.0}, {"date": "2018-05-29", "close": 13.125, "volume": 7801340.0}, {"date": "2018-05-30", "close": 13.17, "volume": 5432436.0}, {"date": "2018-05-31", "close": 13.3075, "volume": 12270724.0}, {"date": "2018-06-01", "close": 13.4075, "volume": 10599700.0}, {"date": "2018-06-04", "close": 13.3675, "volume": 9473988.0}, {"date": "2018-06-05", "close": 13.565, "volume": 7997276.0}, {"date": "2018-06-06", "close": 13.0225, "volume": 21087844.0}, {"date": "2018-06-07", "close": 13.235, "volume": 8045668.0}, {"date": "2018-06-08", "close": 13.205, "volume": 5949160.0}, {"date": "2018-06-11", "close": 13.21, "volume": 6320212.0}, {"date": "2018-06-12", "close": 13.37, "volume": 9720468.0}, {"date": "2018-06-13", "close": 13.255, "volume": 8424608.0}, {"date": "2018-06-14", "close": 13.1975, "volume": 8195716.0}, {"date": "2018-06-15", "close": 13.1725, "volume": 12174744.0}, {"date": "2018-06-18", "close": 13.0925, "volume": 6964960.0}, {"date": "2018-06-19", "close": 13.03, "volume": 7532700.0}, {"date": "2018-06-20", "close": 13.19, "volume": 5993328.0}, {"date": "2018-06-21", "close": 12.72, "volume": 12539968.0}, {"date": "2018-06-22", "close": 12.6475, "volume": 10235760.0}, {"date": "2018-06-25", "close": 12.4625, "volume": 9707940.0}, {"date": "2018-06-26", "close": 12.355, "volume": 9054636.0}, {"date": "2018-06-27", "close": 12.1775, "volume": 10888092.0}, {"date": "2018-06-28", "close": 12.1875, "volume": 11239280.0}, {"date": "2018-06-29", "close": 12.0325, "volume": 16461648.0}, {"date": "2018-07-02", "close": 12.0, "volume": 14639364.0}, {"date": "2018-07-03", "close": 11.9225, "volume": 10745856.0}, {"date": "2018-07-05", "close": 12.02, "volume": 14683148.0}, {"date": "2018-07-06", "close": 12.0525, "volume": 15940912.0}, {"date": "2018-07-09", "close": 12.405, "volume": 16398268.0}, {"date": "2018-07-10", "close": 12.3825, "volume": 18694640.0}, {"date": "2018-07-11", "close": 13.6275, "volume": 105194240.0}, {"date": "2018-07-12", "close": 13.83, "volume": 24869204.0}, {"date": "2018-07-13", "close": 13.81, "volume": 20742432.0}, {"date": "2018-07-16", "close": 13.8575, "volume": 11184256.0}, {"date": "2018-07-17", "close": 13.985, "volume": 8659576.0}, {"date": "2018-07-18", "close": 14.11, "volume": 11828348.0}, {"date": "2018-07-19", "close": 14.205, "volume": 14295264.0}, {"date": "2018-07-20", "close": 14.365, "volume": 10952120.0}, {"date": "2018-07-23", "close": 14.475, "volume": 10353964.0}, {"date": "2018-07-24", "close": 14.155, "volume": 11440416.0}, {"date": "2018-07-25", "close": 14.38, "volume": 9877368.0}, {"date": "2018-07-26", "close": 14.1875, "volume": 9673708.0}, {"date": "2018-07-27", "close": 14.1275, "volume": 6983044.0}, {"date": "2018-07-30", "close": 14.02, "volume": 8929776.0}, {"date": "2018-07-31", "close": 14.2325, "volume": 8415312.0}, {"date": "2018-08-01", "close": 13.9175, "volume": 12619244.0}, {"date": "2018-08-02", "close": 14.105, "volume": 8452196.0}, {"date": "2018-08-03", "close": 14.065, "volume": 4949684.0}, {"date": "2018-08-06", "close": 14.1875, "volume": 8510444.0}, {"date": "2018-08-07", "close": 14.3225, "volume": 5834196.0}, {"date": "2018-08-08", "close": 14.4475, "volume": 5545672.0}, {"date": "2018-08-09", "close": 14.3775, "volume": 5281212.0}, {"date": "2018-08-10", "close": 14.4275, "volume": 5744424.0}, {"date": "2018-08-13", "close": 14.335, "volume": 6332672.0}, {"date": "2018-08-14", "close": 14.585, "volume": 7523380.0}, {"date": "2018-08-15", "close": 14.6025, "volume": 6993192.0}, {"date": "2018-08-16", "close": 14.8275, "volume": 9319364.0}, {"date": "2018-08-17", "close": 14.8775, "volume": 6057012.0}, {"date": "2018-08-20", "close": 15.035, "volume": 9086792.0}, {"date": "2018-08-21", "close": 15.2175, "volume": 6289192.0}, {"date": "2018-08-22", "close": 15.185, "volume": 4930564.0}, {"date": "2018-08-23", "close": 15.0875, "volume": 6666352.0}, {"date": "2018-08-24", "close": 14.87, "volume": 12496860.0}, {"date": "2018-08-27", "close": 14.755, "volume": 10650364.0}, {"date": "2018-08-28", "close": 14.6875, "volume": 9590612.0}, {"date": "2018-08-29", "close": 14.7025, "volume": 6120840.0}, {"date": "2018-08-30", "close": 14.5425, "volume": 7875280.0}, {"date": "2018-08-31", "close": 14.59, "volume": 8541872.0}, {"date": "2018-09-04", "close": 14.76, "volume": 10917556.0}, {"date": "2018-09-05", "close": 14.7725, "volume": 6297784.0}, {"date": "2018-09-06", "close": 14.7525, "volume": 7549160.0}, {"date": "2018-09-07", "close": 14.3, "volume": 14882120.0}, {"date": "2018-09-10", "close": 14.5425, "volume": 8148960.0}, {"date": "2018-09-11", "close": 14.78, "volume": 8994272.0}, {"date": "2018-09-12", "close": 14.69, "volume": 5900976.0}, {"date": "2018-09-13", "close": 14.75, "volume": 4282720.0}, {"date": "2018-09-14", "close": 14.44, "volume": 12666332.0}, {"date": "2018-09-17", "close": 14.4275, "volume": 8763240.0}, {"date": "2018-09-18", "close": 14.52, "volume": 7861520.0}, {"date": "2018-09-19", "close": 14.555, "volume": 6561996.0}, {"date": "2018-09-20", "close": 14.6775, "volume": 5719232.0}, {"date": "2018-09-21", "close": 14.725, "volume": 9591928.0}, {"date": "2018-09-24", "close": 14.425, "volume": 8728076.0}, {"date": "2018-09-25", "close": 14.4975, "volume": 5472764.0}, {"date": "2018-09-26", "close": 14.4425, "volume": 5283572.0}, {"date": "2018-09-27", "close": 14.5175, "volume": 6256316.0}, {"date": "2018-09-28", "close": 14.505, "volume": 9777312.0}, {"date": "2018-10-01", "close": 14.4875, "volume": 7780840.0}, {"date": "2018-10-02", "close": 14.465, "volume": 8592172.0}, {"date": "2018-10-03", "close": 14.52, "volume": 9480288.0}, {"date": "2018-10-04", "close": 14.1975, "volume": 15038628.0}, {"date": "2018-10-05", "close": 14.1225, "volume": 12875132.0}, {"date": "2018-10-08", "close": 14.17, "volume": 17858604.0}, {"date": "2018-10-09", "close": 13.91, "volume": 21762160.0}, {"date": "2018-10-10", "close": 12.9175, "volume": 53129560.0}, {"date": "2018-10-11", "close": 12.8125, "volume": 26649116.0}, {"date": "2018-10-12", "close": 13.0175, "volume": 19816408.0}, {"date": "2018-10-15", "close": 13.1675, "volume": 12418812.0}, {"date": "2018-10-16", "close": 13.2375, "volume": 21750212.0}, {"date": "2018-10-17", "close": 13.1625, "volume": 8411000.0}, {"date": "2018-10-18", "close": 13.135, "volume": 14950888.0}, {"date": "2018-10-19", "close": 13.0, "volume": 10546448.0}, {"date": "2018-10-22", "close": 12.885, "volume": 13120016.0}, {"date": "2018-10-23", "close": 12.595, "volume": 13088380.0}, {"date": "2018-10-24", "close": 12.165, "volume": 13876472.0}, {"date": "2018-10-25", "close": 12.3275, "volume": 10992236.0}, {"date": "2018-10-26", "close": 12.3375, "volume": 14043320.0}, {"date": "2018-10-29", "close": 12.31, "volume": 11930592.0}, {"date": "2018-10-30", "close": 12.83, "volume": 12876216.0}, {"date": "2018-10-31", "close": 12.8525, "volume": 12748736.0}, {"date": "2018-11-01", "close": 12.9525, "volume": 10529940.0}, {"date": "2018-11-02", "close": 13.19, "volume": 12717812.0}, {"date": "2018-11-05", "close": 13.16, "volume": 11577688.0}, {"date": "2018-11-06", "close": 13.375, "volume": 8681676.0}, {"date": "2018-11-07", "close": 13.6725, "volume": 9696628.0}, {"date": "2018-11-08", "close": 13.7825, "volume": 11595572.0}, {"date": "2018-11-09", "close": 13.69, "volume": 16395548.0}, {"date": "2018-11-12", "close": 13.53, "volume": 15975204.0}, {"date": "2018-11-13", "close": 13.6775, "volume": 11150544.0}, {"date": "2018-11-14", "close": 13.965, "volume": 22520104.0}, {"date": "2018-11-15", "close": 14.2525, "volume": 16931776.0}, {"date": "2018-11-16", "close": 14.3875, "volume": 22079184.0}, {"date": "2018-11-19", "close": 14.37, "volume": 24710584.0}, {"date": "2018-11-20", "close": 13.845, "volume": 17194840.0}, {"date": "2018-11-21", "close": 14.1825, "volume": 12844296.0}, {"date": "2018-11-23", "close": 13.965, "volume": 4987636.0}, {"date": "2018-11-26", "close": 14.4075, "volume": 12334036.0}, {"date": "2018-11-27", "close": 14.3325, "volume": 13851048.0}, {"date": "2018-11-28", "close": 14.7675, "volume": 18869952.0}, {"date": "2018-11-29", "close": 14.815, "volume": 9821636.0}, {"date": "2018-11-30", "close": 14.815, "volume": 12331152.0}, {"date": "2018-12-03", "close": 14.9325, "volume": 12568164.0}, {"date": "2018-12-04", "close": 14.3175, "volume": 15373636.0}, {"date": "2018-12-06", "close": 14.325, "volume": 11185912.0}, {"date": "2018-12-07", "close": 13.8125, "volume": 13023352.0}, {"date": "2018-12-10", "close": 13.655, "volume": 13125316.0}, {"date": "2018-12-11", "close": 13.7225, "volume": 7357564.0}, {"date": "2018-12-12", "close": 13.6925, "volume": 8680352.0}, {"date": "2018-12-13", "close": 13.6825, "volume": 8272460.0}, {"date": "2018-12-14", "close": 13.4675, "volume": 8126080.0}, {"date": "2018-12-17", "close": 13.2425, "volume": 12606876.0}, {"date": "2018-12-18", "close": 13.06, "volume": 12470848.0}, {"date": "2018-12-19", "close": 12.87, "volume": 13912288.0}, {"date": "2018-12-20", "close": 12.6425, "volume": 13379468.0}, {"date": "2018-12-21", "close": 12.6075, "volume": 18491632.0}, {"date": "2018-12-24", "close": 12.34, "volume": 5639636.0}, {"date": "2018-12-26", "close": 12.9, "volume": 11194772.0}, {"date": "2018-12-27", "close": 13.0325, "volume": 7233568.0}, {"date": "2018-12-28", "close": 13.015, "volume": 7080028.0}, {"date": "2018-12-31", "close": 13.0725, "volume": 7752508.0}, {"date": "2019-01-02", "close": 12.8525, "volume": 11765416.0}, {"date": "2019-01-03", "close": 12.4875, "volume": 13855680.0}, {"date": "2019-01-04", "close": 13.0, "volume": 8970260.0}, {"date": "2019-01-07", "close": 13.095, "volume": 14178216.0}, {"date": "2019-01-08", "close": 13.435, "volume": 10407024.0}, {"date": "2019-01-09", "close": 13.4725, "volume": 11273532.0}, {"date": "2019-01-10", "close": 13.62, "volume": 7862956.0}, {"date": "2019-01-11", "close": 13.71, "volume": 6565096.0}, {"date": "2019-01-14", "close": 13.5175, "volume": 9991944.0}, {"date": "2019-01-15", "close": 13.6475, "volume": 8985368.0}, {"date": "2019-01-16", "close": 13.53, "volume": 15136728.0}, {"date": "2019-01-17", "close": 14.335, "volume": 25445656.0}, {"date": "2019-01-18", "close": 14.8375, "volume": 20334448.0}, {"date": "2019-01-22", "close": 14.775, "volume": 18921016.0}, {"date": "2019-01-23", "close": 14.725, "volume": 11856196.0}, {"date": "2019-01-24", "close": 14.7025, "volume": 12969364.0}, {"date": "2019-01-25", "close": 14.8825, "volume": 10258412.0}, {"date": "2019-01-28", "close": 14.8475, "volume": 15219108.0}, {"date": "2019-01-29", "close": 14.9925, "volume": 9523044.0}, {"date": "2019-01-30", "close": 15.0475, "volume": 9059356.0}, {"date": "2019-01-31", "close": 15.115, "volume": 34989864.0}, {"date": "2019-02-01", "close": 15.1375, "volume": 11438892.0}, {"date": "2019-02-04", "close": 15.355, "volume": 7526452.0}, {"date": "2019-02-05", "close": 15.405, "volume": 7495300.0}, {"date": "2019-02-06", "close": 15.38, "volume": 8504048.0}, {"date": "2019-02-07", "close": 15.1875, "volume": 12003736.0}, {"date": "2019-02-08", "close": 15.17, "volume": 10681312.0}, {"date": "2019-02-11", "close": 15.4675, "volume": 9641452.0}, {"date": "2019-02-12", "close": 15.715, "volume": 12859992.0}, {"date": "2019-02-13", "close": 15.7525, "volume": 8217848.0}, {"date": "2019-02-14", "close": 15.5925, "volume": 8185920.0}, {"date": "2019-02-15", "close": 15.7425, "volume": 7155232.0}, {"date": "2019-02-19", "close": 15.615, "volume": 10716300.0}, {"date": "2019-02-20", "close": 15.525, "volume": 9552476.0}, {"date": "2019-02-21", "close": 15.6125, "volume": 7572328.0}, {"date": "2019-02-22", "close": 15.665, "volume": 5157508.0}, {"date": "2019-02-25", "close": 15.725, "volume": 4472104.0}, {"date": "2019-02-26", "close": 15.7025, "volume": 5796812.0}, {"date": "2019-02-27", "close": 15.88, "volume": 8259012.0}, {"date": "2019-02-28", "close": 15.735, "volume": 7557500.0}, {"date": "2019-03-01", "close": 15.5575, "volume": 11142184.0}, {"date": "2019-03-04", "close": 15.6625, "volume": 8794672.0}, {"date": "2019-03-05", "close": 15.4925, "volume": 6010916.0}, {"date": "2019-03-06", "close": 15.5075, "volume": 5353820.0}, {"date": "2019-03-07", "close": 15.38, "volume": 8636836.0}, {"date": "2019-03-08", "close": 15.3575, "volume": 7542924.0}, {"date": "2019-03-11", "close": 15.43, "volume": 6512552.0}, {"date": "2019-03-12", "close": 15.5425, "volume": 5444152.0}, {"date": "2019-03-13", "close": 15.67, "volume": 6650632.0}, {"date": "2019-03-14", "close": 15.5475, "volume": 5597092.0}, {"date": "2019-03-15", "close": 15.57, "volume": 10958304.0}, {"date": "2019-03-18", "close": 15.79, "volume": 5232092.0}, {"date": "2019-03-19", "close": 15.6575, "volume": 5982064.0}, {"date": "2019-03-20", "close": 15.6575, "volume": 7513004.0}, {"date": "2019-03-21", "close": 15.97, "volume": 4923152.0}, {"date": "2019-03-22", "close": 15.425, "volume": 6801756.0}, {"date": "2019-03-25", "close": 15.475, "volume": 4463400.0}, {"date": "2019-03-26", "close": 15.58, "volume": 3716000.0}, {"date": "2019-03-27", "close": 15.68, "volume": 4470160.0}, {"date": "2019-03-28", "close": 15.8775, "volume": 4897228.0}, {"date": "2019-03-29", "close": 16.0775, "volume": 7455228.0}, {"date": "2019-04-01", "close": 16.4475, "volume": 8409220.0}, {"date": "2019-04-02", "close": 16.5025, "volume": 6151860.0}, {"date": "2019-04-03", "close": 16.455, "volume": 8108716.0}, {"date": "2019-04-04", "close": 16.58, "volume": 4306744.0}, {"date": "2019-04-05", "close": 16.6675, "volume": 5146316.0}, {"date": "2019-04-08", "close": 16.6475, "volume": 6879064.0}, {"date": "2019-04-09", "close": 16.2425, "volume": 9360716.0}, {"date": "2019-04-10", "close": 16.2975, "volume": 10862592.0}, {"date": "2019-04-11", "close": 17.12, "volume": 23863540.0}, {"date": "2019-04-12", "close": 17.4275, "volume": 12518912.0}, {"date": "2019-04-15", "close": 17.1925, "volume": 7895348.0}, {"date": "2019-04-16", "close": 17.38, "volume": 11123972.0}, {"date": "2019-04-17", "close": 17.5325, "volume": 6774972.0}, {"date": "2019-04-18", "close": 17.77, "volume": 9859780.0}, {"date": "2019-04-22", "close": 17.525, "volume": 9739072.0}, {"date": "2019-04-23", "close": 17.775, "volume": 8584256.0}, {"date": "2019-04-24", "close": 17.8375, "volume": 7022380.0}, {"date": "2019-04-25", "close": 17.74, "volume": 7228780.0}, {"date": "2019-04-26", "close": 17.82, "volume": 6320500.0}, {"date": "2019-04-29", "close": 17.6075, "volume": 10684760.0}, {"date": "2019-04-30", "close": 17.6375, "volume": 8971044.0}, {"date": "2019-05-01", "close": 17.3175, "volume": 9125736.0}, {"date": "2019-05-02", "close": 17.4625, "volume": 10564552.0}, {"date": "2019-05-03", "close": 17.7175, "volume": 10784488.0}, {"date": "2019-05-06", "close": 16.99, "volume": 15756052.0}, {"date": "2019-05-07", "close": 16.625, "volume": 16897368.0}, {"date": "2019-05-08", "close": 16.545, "volume": 10192384.0}, {"date": "2019-05-09", "close": 16.5025, "volume": 8888508.0}, {"date": "2019-05-10", "close": 16.41, "volume": 9531140.0}, {"date": "2019-05-13", "close": 15.945, "volume": 11078616.0}, {"date": "2019-05-14", "close": 16.04, "volume": 6830320.0}, {"date": "2019-05-15", "close": 16.08, "volume": 8889332.0}, {"date": "2019-05-16", "close": 16.1525, "volume": 7246396.0}, {"date": "2019-05-17", "close": 16.0425, "volume": 8345888.0}, {"date": "2019-05-20", "close": 16.025, "volume": 7421936.0}, {"date": "2019-05-21", "close": 16.2525, "volume": 6045904.0}, {"date": "2019-05-22", "close": 16.07, "volume": 5975884.0}, {"date": "2019-05-23", "close": 15.67, "volume": 9682298.0}, {"date": "2019-05-24", "close": 15.43, "volume": 11762886.0}, {"date": "2019-05-28", "close": 15.19, "volume": 13996680.0}, {"date": "2019-05-29", "close": 15.25, "volume": 8312922.0}, {"date": "2019-05-30", "close": 15.36, "volume": 8271672.0}, {"date": "2019-05-31", "close": 15.295, "volume": 14143444.0}, {"date": "2019-06-03", "close": 15.43, "volume": 11566400.0}, {"date": "2019-06-04", "close": 15.89, "volume": 8320502.0}, {"date": "2019-06-05", "close": 16.09, "volume": 7450946.0}, {"date": "2019-06-06", "close": 15.98, "volume": 10267348.0}, {"date": "2019-06-07", "close": 16.13, "volume": 8021516.0}, {"date": "2019-06-10", "close": 16.32, "volume": 4388916.0}, {"date": "2019-06-11", "close": 16.175, "volume": 4632302.0}, {"date": "2019-06-12", "close": 16.135, "volume": 5910114.0}, {"date": "2019-06-13", "close": 16.365, "volume": 5917316.0}, {"date": "2019-06-14", "close": 15.825, "volume": 7063728.0}, {"date": "2019-06-17", "close": 15.67, "volume": 5178774.0}, {"date": "2019-06-18", "close": 16.055, "volume": 8021252.0}, {"date": "2019-06-19", "close": 16.2, "volume": 6157354.0}, {"date": "2019-06-20", "close": 16.62, "volume": 13284762.0}, {"date": "2019-06-21", "close": 16.3, "volume": 13191588.0}, {"date": "2019-06-24", "close": 16.305, "volume": 6204920.0}, {"date": "2019-06-25", "close": 16.07, "volume": 8064910.0}, {"date": "2019-06-26", "close": 15.975, "volume": 6133386.0}, {"date": "2019-06-27", "close": 16.105, "volume": 6850580.0}, {"date": "2019-06-28", "close": 16.295, "volume": 10454162.0}, {"date": "2019-07-01", "close": 16.33, "volume": 8527784.0}, {"date": "2019-07-02", "close": 16.06, "volume": 6412156.0}, {"date": "2019-07-03", "close": 16.13, "volume": 3356628.0}, {"date": "2019-07-05", "close": 16.045, "volume": 3967694.0}, {"date": "2019-07-08", "close": 15.915, "volume": 6925086.0}, {"date": "2019-07-09", "close": 15.785, "volume": 12879550.0}, {"date": "2019-07-10", "close": 15.625, "volume": 16587376.0}, {"date": "2019-07-11", "close": 15.18, "volume": 34488440.0}, {"date": "2019-07-12", "close": 15.475, "volume": 16927314.0}, {"date": "2019-07-15", "close": 15.34, "volume": 6816616.0}, {"date": "2019-07-16", "close": 15.64, "volume": 9399432.0}, {"date": "2019-07-17", "close": 15.295, "volume": 7237270.0}, {"date": "2019-07-18", "close": 15.15, "volume": 11646442.0}, {"date": "2019-07-19", "close": 15.185, "volume": 6402478.0}, {"date": "2019-07-22", "close": 15.32, "volume": 11915432.0}, {"date": "2019-07-23", "close": 15.845, "volume": 8388090.0}, {"date": "2019-07-24", "close": 15.965, "volume": 8467210.0}, {"date": "2019-07-25", "close": 15.72, "volume": 8372060.0}, {"date": "2019-07-26", "close": 15.815, "volume": 5653342.0}, {"date": "2019-07-29", "close": 15.66, "volume": 5275880.0}, {"date": "2019-07-30", "close": 15.805, "volume": 5052256.0}, {"date": "2019-07-31", "close": 15.4, "volume": 14949438.0}, {"date": "2019-08-01", "close": 14.815, "volume": 15907968.0}, {"date": "2019-08-02", "close": 14.81, "volume": 11573980.0}, {"date": "2019-08-05", "close": 14.28, "volume": 10339672.0}, {"date": "2019-08-06", "close": 14.6, "volume": 11507570.0}, {"date": "2019-08-07", "close": 14.63, "volume": 11135372.0}, {"date": "2019-08-08", "close": 14.87, "volume": 12320520.0}, {"date": "2019-08-09", "close": 14.87, "volume": 6160590.0}, {"date": "2019-08-12", "close": 14.695, "volume": 9080034.0}, {"date": "2019-08-13", "close": 14.98, "volume": 13079930.0}, {"date": "2019-08-14", "close": 14.58, "volume": 6712108.0}, {"date": "2019-08-15", "close": 14.64, "volume": 7387824.0}, {"date": "2019-08-16", "close": 14.99, "volume": 6255706.0}, {"date": "2019-08-19", "close": 15.33, "volume": 5198474.0}, {"date": "2019-08-20", "close": 15.24, "volume": 9830986.0}, {"date": "2019-08-21", "close": 15.385, "volume": 3596332.0}, {"date": "2019-08-22", "close": 15.365, "volume": 3971142.0}, {"date": "2019-08-23", "close": 14.83, "volume": 8253664.0}, {"date": "2019-08-26", "close": 14.865, "volume": 4416878.0}, {"date": "2019-08-27", "close": 14.85, "volume": 7984226.0}, {"date": "2019-08-28", "close": 14.935, "volume": 6866328.0}, {"date": "2019-08-29", "close": 15.27, "volume": 5645708.0}, {"date": "2019-08-30", "close": 15.31, "volume": 6129516.0}, {"date": "2019-09-03", "close": 14.86, "volume": 9875616.0}, {"date": "2019-09-04", "close": 14.98, "volume": 4382192.0}, {"date": "2019-09-05", "close": 15.53, "volume": 8296138.0}, {"date": "2019-09-06", "close": 15.78, "volume": 8012294.0}, {"date": "2019-09-09", "close": 16.035, "volume": 9367880.0}, {"date": "2019-09-10", "close": 16.395, "volume": 9695416.0}, {"date": "2019-09-11", "close": 16.75, "volume": 9067412.0}, {"date": "2019-09-12", "close": 16.815, "volume": 7909804.0}, {"date": "2019-09-13", "close": 16.82, "volume": 7639204.0}, {"date": "2019-09-16", "close": 16.73, "volume": 6657378.0}, {"date": "2019-09-17", "close": 16.785, "volume": 6587568.0}, {"date": "2019-09-18", "close": 16.435, "volume": 10189430.0}, {"date": "2019-09-19", "close": 16.2, "volume": 6758034.0}, {"date": "2019-09-20", "close": 15.93, "volume": 10922010.0}, {"date": "2019-09-23", "close": 16.14, "volume": 6750272.0}, {"date": "2019-09-24", "close": 15.85, "volume": 9978120.0}, {"date": "2019-09-25", "close": 16.05, "volume": 6344490.0}, {"date": "2019-09-26", "close": 15.995, "volume": 6672838.0}, {"date": "2019-09-27", "close": 16.115, "volume": 9418882.0}, {"date": "2019-09-30", "close": 16.335, "volume": 6774702.0}, {"date": "2019-10-01", "close": 15.585, "volume": 12952426.0}, {"date": "2019-10-02", "close": 15.48, "volume": 9364688.0}, {"date": "2019-10-03", "close": 15.505, "volume": 8436376.0}, {"date": "2019-10-04", "close": 15.89, "volume": 7264820.0}, {"date": "2019-10-07", "close": 15.515, "volume": 10176158.0}, {"date": "2019-10-08", "close": 15.3025, "volume": 9845588.0}, {"date": "2019-10-09", "close": 15.325, "volume": 7147216.0}, {"date": "2019-10-10", "close": 15.51, "volume": 11616354.0}, {"date": "2019-10-11", "close": 18.17, "volume": 57684680.0}, {"date": "2019-10-14", "close": 17.7125, "volume": 23558220.0}, {"date": "2019-10-15", "close": 17.9, "volume": 11903066.0}, {"date": "2019-10-16", "close": 17.805, "volume": 10212608.0}, {"date": "2019-10-17", "close": 18.01, "volume": 8997374.0}, {"date": "2019-10-18", "close": 17.915, "volume": 7655110.0}, {"date": "2019-10-21", "close": 18.395, "volume": 12382216.0}, {"date": "2019-10-22", "close": 18.6825, "volume": 9805978.0}, {"date": "2019-10-23", "close": 18.83, "volume": 11095474.0}, {"date": "2019-10-24", "close": 18.59, "volume": 8535156.0}, {"date": "2019-10-25", "close": 18.59, "volume": 8751606.0}, {"date": "2019-10-28", "close": 18.415, "volume": 8050500.0}, {"date": "2019-10-29", "close": 18.365, "volume": 10674586.0}, {"date": "2019-10-30", "close": 18.145, "volume": 8402550.0}, {"date": "2019-10-31", "close": 17.97, "volume": 11257942.0}, {"date": "2019-11-01", "close": 18.575, "volume": 7613528.0}, {"date": "2019-11-04", "close": 18.65, "volume": 8359680.0}, {"date": "2019-11-05", "close": 18.64, "volume": 8258176.0}, {"date": "2019-11-06", "close": 18.575, "volume": 14639714.0}, {"date": "2019-11-07", "close": 18.57, "volume": 8062260.0}, {"date": "2019-11-08", "close": 18.535, "volume": 6380518.0}, {"date": "2019-11-11", "close": 18.415, "volume": 3679354.0}, {"date": "2019-11-12", "close": 18.45, "volume": 5890994.0}, {"date": "2019-11-13", "close": 18.01, "volume": 6613898.0}, {"date": "2019-11-14", "close": 18.1, "volume": 5970384.0}, {"date": "2019-11-15", "close": 18.165, "volume": 8432442.0}, {"date": "2019-11-18", "close": 17.93, "volume": 5915496.0}, {"date": "2019-11-19", "close": 17.865, "volume": 7625768.0}, {"date": "2019-11-20", "close": 17.63, "volume": 7966986.0}, {"date": "2019-11-21", "close": 17.57, "volume": 5504610.0}, {"date": "2019-11-22", "close": 17.855, "volume": 5137538.0}, {"date": "2019-11-25", "close": 18.035, "volume": 5787054.0}, {"date": "2019-11-26", "close": 17.955, "volume": 8679020.0}, {"date": "2019-11-27", "close": 17.895, "volume": 4178510.0}, {"date": "2019-11-29", "close": 17.76, "volume": 3143940.0}, {"date": "2019-12-02", "close": 17.48, "volume": 6818196.0}, {"date": "2019-12-03", "close": 17.455, "volume": 6483796.0}, {"date": "2019-12-04", "close": 17.53, "volume": 7623530.0}, {"date": "2019-12-05", "close": 17.64, "volume": 11474414.0}, {"date": "2019-12-06", "close": 17.97, "volume": 7559648.0}, {"date": "2019-12-09", "close": 18.055, "volume": 6243012.0}, {"date": "2019-12-10", "close": 17.97, "volume": 4800340.0}, {"date": "2019-12-11", "close": 18.1175, "volume": 3976892.0}, {"date": "2019-12-12", "close": 18.825, "volume": 12005912.0}, {"date": "2019-12-13", "close": 18.515, "volume": 8097082.0}, {"date": "2019-12-16", "close": 18.705, "volume": 6029950.0}, {"date": "2019-12-17", "close": 18.435, "volume": 7595192.0}, {"date": "2019-12-18", "close": 18.42, "volume": 6068542.0}, {"date": "2019-12-19", "close": 18.3975, "volume": 4398072.0}, {"date": "2019-12-20", "close": 18.56, "volume": 12762236.0}, {"date": "2019-12-23", "close": 18.465, "volume": 5358598.0}, {"date": "2019-12-24", "close": 18.505, "volume": 1620416.0}, {"date": "2019-12-26", "close": 18.47, "volume": 3668082.0}, {"date": "2019-12-27", "close": 18.49, "volume": 3475958.0}, {"date": "2019-12-30", "close": 18.4725, "volume": 2785986.0}, {"date": "2019-12-31", "close": 18.475, "volume": 4283700.0}, {"date": "2020-01-02", "close": 18.615, "volume": 8093824.0}, {"date": "2020-01-03", "close": 18.285, "volume": 8202558.0}, {"date": "2020-01-06", "close": 18.0, "volume": 8272674.0}, {"date": "2020-01-07", "close": 17.965, "volume": 6217798.0}, {"date": "2020-01-08", "close": 18.1, "volume": 7591972.0}, {"date": "2020-01-09", "close": 18.11, "volume": 7622812.0}, {"date": "2020-01-10", "close": 18.165, "volume": 7084872.0}, {"date": "2020-01-13", "close": 18.295, "volume": 6335108.0}, {"date": "2020-01-14", "close": 18.41, "volume": 10991262.0}, {"date": "2020-01-15", "close": 18.395, "volume": 8731530.0}, {"date": "2020-01-16", "close": 18.655, "volume": 11917262.0}, {"date": "2020-01-17", "close": 18.4, "volume": 25703540.0}, {"date": "2020-01-21", "close": 17.915, "volume": 12953704.0}, {"date": "2020-01-22", "close": 17.965, "volume": 7003220.0}, {"date": "2020-01-23", "close": 18.03, "volume": 6267280.0}, {"date": "2020-01-24", "close": 17.76, "volume": 8327884.0}, {"date": "2020-01-27", "close": 17.625, "volume": 12326068.0}, {"date": "2020-01-28", "close": 17.885, "volume": 7447372.0}, {"date": "2020-01-29", "close": 17.95, "volume": 7767694.0}, {"date": "2020-01-30", "close": 18.07, "volume": 8731266.0}, {"date": "2020-01-31", "close": 17.44, "volume": 9414594.0}, {"date": "2020-02-03", "close": 17.9275, "volume": 9417824.0}, {"date": "2020-02-04", "close": 18.465, "volume": 7229708.0}, {"date": "2020-02-05", "close": 18.825, "volume": 8142532.0}, {"date": "2020-02-06", "close": 18.95, "volume": 6252806.0}, {"date": "2020-02-07", "close": 18.675, "volume": 6685444.0}, {"date": "2020-02-10", "close": 18.47, "volume": 9655690.0}, {"date": "2020-02-11", "close": 18.91, "volume": 8864464.0}, {"date": "2020-02-12", "close": 19.17, "volume": 4954976.0}, {"date": "2020-02-13", "close": 19.12, "volume": 4541638.0}, {"date": "2020-02-14", "close": 19.16, "volume": 5491768.0}, {"date": "2020-02-18", "close": 19.145, "volume": 4576094.0}, {"date": "2020-02-19", "close": 19.145, "volume": 3412090.0}, {"date": "2020-02-20", "close": 19.51, "volume": 6602896.0}, {"date": "2020-02-21", "close": 19.43, "volume": 8248170.0}, {"date": "2020-02-24", "close": 18.88, "volume": 7869704.0}, {"date": "2020-02-25", "close": 18.08, "volume": 11996410.0}, {"date": "2020-02-26", "close": 17.98, "volume": 8975892.0}, {"date": "2020-02-27", "close": 17.51, "volume": 17670492.0}, {"date": "2020-02-28", "close": 17.11, "volume": 17245740.0}, {"date": "2020-03-02", "close": 17.59, "volume": 14155724.0}, {"date": "2020-03-03", "close": 17.195, "volume": 13494604.0}, {"date": "2020-03-04", "close": 17.7675, "volume": 9967626.0}, {"date": "2020-03-05", "close": 17.42, "volume": 17640780.0}, {"date": "2020-03-06", "close": 17.08, "volume": 15515086.0}, {"date": "2020-03-09", "close": 15.595, "volume": 24786060.0}, {"date": "2020-03-10", "close": 16.8, "volume": 14621128.0}, {"date": "2020-03-11", "close": 16.465, "volume": 21831760.0}, {"date": "2020-03-12", "close": 15.435, "volume": 19858616.0}, {"date": "2020-03-13", "close": 17.045, "volume": 18417530.0}, {"date": "2020-03-16", "close": 15.86, "volume": 19092962.0}, {"date": "2020-03-17", "close": 17.255, "volume": 16773118.0}, {"date": "2020-03-18", "close": 16.725, "volume": 20620500.0}, {"date": "2020-03-19", "close": 16.15, "volume": 18696718.0}, {"date": "2020-03-20", "close": 14.37, "volume": 19137098.0}, {"date": "2020-03-23", "close": 14.09, "volume": 12544586.0}, {"date": "2020-03-24", "close": 15.685, "volume": 15200792.0}, {"date": "2020-03-25", "close": 15.115, "volume": 14158136.0}, {"date": "2020-03-26", "close": 16.155, "volume": 14293980.0}, {"date": "2020-03-27", "close": 15.52, "volume": 12927030.0}, {"date": "2020-03-30", "close": 15.9, "volume": 11081350.0}, {"date": "2020-03-31", "close": 15.625, "volume": 15131960.0}, {"date": "2020-04-01", "close": 15.305, "volume": 9610822.0}, {"date": "2020-04-02", "close": 15.325, "volume": 14475080.0}, {"date": "2020-04-03", "close": 15.24, "volume": 9249450.0}, {"date": "2020-04-06", "close": 16.09, "volume": 12303798.0}, {"date": "2020-04-07", "close": 16.005, "volume": 12800600.0}, {"date": "2020-04-08", "close": 16.245, "volume": 8956930.0}, {"date": "2020-04-09", "close": 16.81, "volume": 12043074.0}, {"date": "2020-04-13", "close": 16.135, "volume": 10170740.0}, {"date": "2020-04-14", "close": 17.27, "volume": 14215174.0}, {"date": "2020-04-15", "close": 17.28, "volume": 9925874.0}, {"date": "2020-04-16", "close": 17.715, "volume": 12193928.0}, {"date": "2020-04-17", "close": 17.965, "volume": 10037296.0}, {"date": "2020-04-20", "close": 17.46, "volume": 7572640.0}, {"date": "2020-04-21", "close": 17.07, "volume": 9619422.0}, {"date": "2020-04-22", "close": 17.42, "volume": 6959162.0}, {"date": "2020-04-23", "close": 17.46, "volume": 7916384.0}, {"date": "2020-04-24", "close": 18.015, "volume": 6897054.0}, {"date": "2020-04-27", "close": 18.4225, "volume": 7748018.0}, {"date": "2020-04-28", "close": 18.48, "volume": 8742026.0}, {"date": "2020-04-29", "close": 18.37, "volume": 8724958.0}, {"date": "2020-04-30", "close": 18.11, "volume": 11066564.0}, {"date": "2020-05-01", "close": 17.85, "volume": 6846514.0}, {"date": "2020-05-04", "close": 17.925, "volume": 5860334.0}, {"date": "2020-05-05", "close": 18.315, "volume": 8089950.0}, {"date": "2020-05-06", "close": 18.925, "volume": 10615674.0}, {"date": "2020-05-07", "close": 19.09, "volume": 8784374.0}, {"date": "2020-05-08", "close": 19.525, "volume": 6462256.0}, {"date": "2020-05-11", "close": 19.87, "volume": 6836088.0}, {"date": "2020-05-12", "close": 19.41, "volume": 7685960.0}, {"date": "2020-05-13", "close": 19.17, "volume": 8665234.0}, {"date": "2020-05-14", "close": 19.34, "volume": 9224800.0}, {"date": "2020-05-15", "close": 19.46, "volume": 10294542.0}, {"date": "2020-05-18", "close": 19.535, "volume": 13897118.0}, {"date": "2020-05-19", "close": 19.28, "volume": 8522268.0}, {"date": "2020-05-20", "close": 19.545, "volume": 6410226.0}, {"date": "2020-05-21", "close": 19.355, "volume": 6034914.0}, {"date": "2020-05-22", "close": 19.34, "volume": 3933950.0}, {"date": "2020-05-26", "close": 19.86, "volume": 12448058.0}, {"date": "2020-05-27", "close": 20.27, "volume": 10659394.0}, {"date": "2020-05-28", "close": 20.19, "volume": 7408142.0}, {"date": "2020-05-29", "close": 20.63, "volume": 11917324.0}, {"date": "2020-06-01", "close": 20.33, "volume": 5566038.0}, {"date": "2020-06-02", "close": 20.595, "volume": 7727168.0}, {"date": "2020-06-03", "close": 21.03, "volume": 7521890.0}, {"date": "2020-06-04", "close": 20.85, "volume": 8754946.0}, {"date": "2020-06-05", "close": 21.33, "volume": 12332910.0}, {"date": "2020-06-08", "close": 21.44, "volume": 8776264.0}, {"date": "2020-06-09", "close": 21.43, "volume": 6560768.0}, {"date": "2020-06-10", "close": 21.245, "volume": 6879010.0}, {"date": "2020-06-11", "close": 20.32, "volume": 7612590.0}, {"date": "2020-06-12", "close": 20.03, "volume": 8386988.0}, {"date": "2020-06-15", "close": 20.355, "volume": 9976660.0}, {"date": "2020-06-16", "close": 20.905, "volume": 9348232.0}, {"date": "2020-06-17", "close": 21.03, "volume": 6233116.0}, {"date": "2020-06-18", "close": 20.995, "volume": 6171490.0}, {"date": "2020-06-19", "close": 20.7925, "volume": 15829054.0}, {"date": "2020-06-22", "close": 20.99, "volume": 5296098.0}, {"date": "2020-06-23", "close": 21.1125, "volume": 6035362.0}, {"date": "2020-06-24", "close": 20.67, "volume": 6980676.0}, {"date": "2020-06-25", "close": 20.835, "volume": 6579246.0}, {"date": "2020-06-26", "close": 20.495, "volume": 8878916.0}, {"date": "2020-06-29", "close": 20.96, "volume": 7739914.0}, {"date": "2020-06-30", "close": 21.42, "volume": 9450752.0}, {"date": "2020-07-01", "close": 21.505, "volume": 8947974.0}, {"date": "2020-07-02", "close": 22.02, "volume": 10605240.0}, {"date": "2020-07-06", "close": 22.11, "volume": 9519860.0}, {"date": "2020-07-07", "close": 22.03, "volume": 9489468.0}, {"date": "2020-07-08", "close": 21.51, "volume": 9444066.0}, {"date": "2020-07-09", "close": 21.55, "volume": 10040822.0}, {"date": "2020-07-10", "close": 21.515, "volume": 7408620.0}, {"date": "2020-07-13", "close": 21.69, "volume": 10235740.0}, {"date": "2020-07-14", "close": 21.7, "volume": 14906206.0}, {"date": "2020-07-15", "close": 22.01, "volume": 11677680.0}, {"date": "2020-07-16", "close": 21.75, "volume": 7720374.0}, {"date": "2020-07-17", "close": 22.1, "volume": 9984154.0}, {"date": "2020-07-20", "close": 22.42, "volume": 5958164.0}, {"date": "2020-07-21", "close": 22.77, "volume": 10862654.0}, {"date": "2020-07-22", "close": 22.92, "volume": 6871290.0}, {"date": "2020-07-23", "close": 22.885, "volume": 8126890.0}, {"date": "2020-07-24", "close": 22.87, "volume": 6802368.0}, {"date": "2020-07-27", "close": 23.11, "volume": 7237208.0}, {"date": "2020-07-28", "close": 22.685, "volume": 5308680.0}, {"date": "2020-07-29", "close": 23.275, "volume": 6750840.0}, {"date": "2020-07-30", "close": 23.455, "volume": 6524374.0}, {"date": "2020-07-31", "close": 23.52, "volume": 8796598.0}, {"date": "2020-08-03", "close": 23.73, "volume": 7095518.0}, {"date": "2020-08-04", "close": 23.765, "volume": 8855266.0}, {"date": "2020-08-05", "close": 24.0275, "volume": 4312328.0}, {"date": "2020-08-06", "close": 23.97, "volume": 5545122.0}, {"date": "2020-08-07", "close": 24.225, "volume": 5311230.0}, {"date": "2020-08-10", "close": 23.965, "volume": 5330282.0}, {"date": "2020-08-11", "close": 23.695, "volume": 8747274.0}, {"date": "2020-08-12", "close": 24.07, "volume": 5899808.0}, {"date": "2020-08-13", "close": 24.005, "volume": 4524306.0}, {"date": "2020-08-14", "close": 23.995, "volume": 4089188.0}, {"date": "2020-08-17", "close": 24.12, "volume": 4517240.0}, {"date": "2020-08-18", "close": 24.035, "volume": 5028420.0}, {"date": "2020-08-19", "close": 24.01, "volume": 4207212.0}, {"date": "2020-08-20", "close": 24.1, "volume": 3708374.0}, {"date": "2020-08-21", "close": 24.27, "volume": 3912572.0}, {"date": "2020-08-24", "close": 23.94, "volume": 5603858.0}, {"date": "2020-08-25", "close": 23.945, "volume": 5270796.0}, {"date": "2020-08-26", "close": 24.045, "volume": 5219212.0}, {"date": "2020-08-27", "close": 24.175, "volume": 5063594.0}, {"date": "2020-08-28", "close": 24.42, "volume": 4706592.0}, {"date": "2020-08-31", "close": 24.43, "volume": 6223388.0}, {"date": "2020-09-01", "close": 24.745, "volume": 5903518.0}, {"date": "2020-09-02", "close": 24.835, "volume": 9622454.0}, {"date": "2020-09-03", "close": 23.51, "volume": 10752310.0}, {"date": "2020-09-04", "close": 23.135, "volume": 10897738.0}, {"date": "2020-09-08", "close": 21.855, "volume": 14424026.0}, {"date": "2020-09-09", "close": 22.615, "volume": 8857860.0}, {"date": "2020-09-10", "close": 21.98, "volume": 7259410.0}, {"date": "2020-09-11", "close": 22.015, "volume": 7701702.0}, {"date": "2020-09-14", "close": 22.165, "volume": 4985060.0}, {"date": "2020-09-15", "close": 22.34, "volume": 5286658.0}, {"date": "2020-09-16", "close": 22.13, "volume": 6678054.0}, {"date": "2020-09-17", "close": 22.13, "volume": 11115670.0}, {"date": "2020-09-18", "close": 22.02, "volume": 10786508.0}, {"date": "2020-09-21", "close": 21.86, "volume": 6481702.0}, {"date": "2020-09-22", "close": 22.395, "volume": 7117148.0}, {"date": "2020-09-23", "close": 22.095, "volume": 5879738.0}, {"date": "2020-09-24", "close": 22.14, "volume": 5279214.0}, {"date": "2020-09-25", "close": 22.44, "volume": 5214044.0}, {"date": "2020-09-28", "close": 22.885, "volume": 5647528.0}, {"date": "2020-09-29", "close": 22.665, "volume": 6023990.0}, {"date": "2020-09-30", "close": 22.545, "volume": 7470780.0}, {"date": "2020-10-01", "close": 22.38, "volume": 6340566.0}, {"date": "2020-10-02", "close": 22.27, "volume": 7534684.0}, {"date": "2020-10-05", "close": 22.915, "volume": 6086306.0}, {"date": "2020-10-06", "close": 22.565, "volume": 7294258.0}, {"date": "2020-10-07", "close": 23.105, "volume": 5481400.0}, {"date": "2020-10-08", "close": 23.0, "volume": 5878404.0}, {"date": "2020-10-09", "close": 23.315, "volume": 6264694.0}, {"date": "2020-10-12", "close": 23.82, "volume": 11841146.0}, {"date": "2020-10-13", "close": 22.675, "volume": 12835798.0}, {"date": "2020-10-14", "close": 22.475, "volume": 7032168.0}, {"date": "2020-10-15", "close": 22.31, "volume": 6590270.0}, {"date": "2020-10-16", "close": 22.63, "volume": 6768830.0}, {"date": "2020-10-19", "close": 22.215, "volume": 8233224.0}, {"date": "2020-10-20", "close": 22.52, "volume": 4748202.0}, {"date": "2020-10-21", "close": 21.97, "volume": 6865718.0}, {"date": "2020-10-22", "close": 22.045, "volume": 5174702.0}, {"date": "2020-10-23", "close": 22.5, "volume": 5066214.0}, {"date": "2020-10-26", "close": 22.15, "volume": 6025136.0}, {"date": "2020-10-27", "close": 21.79, "volume": 4665694.0}, {"date": "2020-10-28", "close": 21.47, "volume": 6437642.0}, {"date": "2020-10-29", "close": 21.56, "volume": 4582342.0}, {"date": "2020-10-30", "close": 21.615, "volume": 6036666.0}, {"date": "2020-11-02", "close": 22.26, "volume": 5391200.0}, {"date": "2020-11-03", "close": 23.11, "volume": 6248428.0}, {"date": "2020-11-04", "close": 23.3, "volume": 8081364.0}, {"date": "2020-11-05", "close": 23.17, "volume": 6535018.0}, {"date": "2020-11-06", "close": 23.49, "volume": 4273206.0}, {"date": "2020-11-09", "close": 22.995, "volume": 7809864.0}, {"date": "2020-11-10", "close": 23.38, "volume": 7501964.0}, {"date": "2020-11-11", "close": 23.62, "volume": 4178954.0}, {"date": "2020-11-12", "close": 23.165, "volume": 5178190.0}, {"date": "2020-11-13", "close": 23.765, "volume": 4312288.0}, {"date": "2020-11-16", "close": 24.305, "volume": 4509202.0}, {"date": "2020-11-17", "close": 23.8275, "volume": 4713416.0}, {"date": "2020-11-18", "close": 23.805, "volume": 5311500.0}, {"date": "2020-11-19", "close": 23.99, "volume": 3693954.0}, {"date": "2020-11-20", "close": 23.65, "volume": 10314904.0}, {"date": "2020-11-23", "close": 23.955, "volume": 9417144.0}, {"date": "2020-11-24", "close": 24.47, "volume": 7517150.0}, {"date": "2020-11-25", "close": 24.095, "volume": 4345358.0}, {"date": "2020-11-27", "close": 24.29, "volume": 3310590.0}, {"date": "2020-11-30", "close": 24.725, "volume": 12348108.0}, {"date": "2020-12-01", "close": 24.26, "volume": 6851620.0}, {"date": "2020-12-02", "close": 23.79, "volume": 4677782.0}, {"date": "2020-12-03", "close": 23.685, "volume": 6003952.0}, {"date": "2020-12-04", "close": 24.025, "volume": 6777102.0}, {"date": "2020-12-07", "close": 24.34, "volume": 6665106.0}, {"date": "2020-12-08", "close": 24.5475, "volume": 5769666.0}, {"date": "2020-12-09", "close": 24.815, "volume": 6378256.0}, {"date": "2020-12-10", "close": 24.195, "volume": 5075996.0}, {"date": "2020-12-11", "close": 24.605, "volume": 5626956.0}, {"date": "2020-12-14", "close": 24.61, "volume": 5004354.0}, {"date": "2020-12-15", "close": 24.915, "volume": 5216646.0}, {"date": "2020-12-16", "close": 24.735, "volume": 5719386.0}, {"date": "2020-12-17", "close": 24.785, "volume": 5505140.0}, {"date": "2020-12-18", "close": 24.67, "volume": 11513978.0}, {"date": "2020-12-21", "close": 24.805, "volume": 6684390.0}, {"date": "2020-12-22", "close": 24.735, "volume": 4662926.0}, {"date": "2020-12-23", "close": 24.545, "volume": 3870054.0}, {"date": "2020-12-24", "close": 24.76, "volume": 1408954.0}, {"date": "2020-12-28", "close": 25.025, "volume": 8330338.0}, {"date": "2020-12-29", "close": 24.86, "volume": 5729328.0}, {"date": "2020-12-30", "close": 24.535, "volume": 2920300.0}, {"date": "2020-12-31", "close": 24.415, "volume": 4758986.0}, {"date": "2021-01-04", "close": 23.825, "volume": 7152140.0}, {"date": "2021-01-05", "close": 24.14, "volume": 5331978.0}, {"date": "2021-01-06", "close": 24.55, "volume": 7418856.0}, {"date": "2021-01-07", "close": 24.855, "volume": 5908122.0}, {"date": "2021-01-08", "close": 25.375, "volume": 7554562.0}, {"date": "2021-01-11", "close": 25.24, "volume": 4518038.0}, {"date": "2021-01-12", "close": 25.81, "volume": 6748444.0}, {"date": "2021-01-13", "close": 25.35, "volume": 6633366.0}, {"date": "2021-01-14", "close": 25.16, "volume": 4419534.0}, {"date": "2021-01-15", "close": 25.24, "volume": 5290590.0}, {"date": "2021-01-19", "close": 25.21, "volume": 8838082.0}, {"date": "2021-01-20", "close": 24.35, "volume": 13281902.0}, {"date": "2021-01-21", "close": 24.0825, "volume": 8150570.0}, {"date": "2021-01-22", "close": 23.86, "volume": 7833542.0}, {"date": "2021-01-25", "close": 24.065, "volume": 6463762.0}, {"date": "2021-01-26", "close": 23.8025, "volume": 4724840.0}, {"date": "2021-01-27", "close": 23.91, "volume": 8923148.0}, {"date": "2021-01-28", "close": 23.325, "volume": 6890270.0}, {"date": "2021-01-29", "close": 22.795, "volume": 7538898.0}, {"date": "2021-02-01", "close": 23.21, "volume": 5629940.0}, {"date": "2021-02-02", "close": 23.235, "volume": 7202712.0}, {"date": "2021-02-03", "close": 23.5, "volume": 6705756.0}, {"date": "2021-02-04", "close": 23.56, "volume": 8445382.0}, {"date": "2021-02-05", "close": 23.65, "volume": 4927864.0}, {"date": "2021-02-08", "close": 23.735, "volume": 4700312.0}, {"date": "2021-02-09", "close": 23.655, "volume": 4844572.0}, {"date": "2021-02-10", "close": 23.83, "volume": 4361692.0}, {"date": "2021-02-11", "close": 23.535, "volume": 3063290.0}, {"date": "2021-02-12", "close": 23.695, "volume": 4971768.0}, {"date": "2021-02-16", "close": 23.315, "volume": 4945706.0}, {"date": "2021-02-17", "close": 23.475, "volume": 3736118.0}, {"date": "2021-02-18", "close": 23.645, "volume": 4970230.0}, {"date": "2021-02-19", "close": 23.615, "volume": 4293006.0}, {"date": "2021-02-22", "close": 23.16, "volume": 5677604.0}, {"date": "2021-02-23", "close": 23.4, "volume": 6408758.0}, {"date": "2021-02-24", "close": 23.45, "volume": 6745358.0}, {"date": "2021-02-25", "close": 23.14, "volume": 5335054.0}, {"date": "2021-02-26", "close": 23.185, "volume": 8979832.0}, {"date": "2021-03-01", "close": 24.235, "volume": 10459152.0}, {"date": "2021-03-02", "close": 23.74, "volume": 7501726.0}, {"date": "2021-03-03", "close": 23.225, "volume": 7503086.0}, {"date": "2021-03-04", "close": 22.085, "volume": 12122646.0}, {"date": "2021-03-05", "close": 22.59, "volume": 8354978.0}, {"date": "2021-03-08", "close": 22.33, "volume": 6584204.0}, {"date": "2021-03-09", "close": 22.845, "volume": 7146472.0}, {"date": "2021-03-10", "close": 23.075, "volume": 5249292.0}, {"date": "2021-03-11", "close": 23.185, "volume": 4707388.0}, {"date": "2021-03-12", "close": 23.575, "volume": 6484396.0}, {"date": "2021-03-15", "close": 24.065, "volume": 8266590.0}, {"date": "2021-03-16", "close": 23.86, "volume": 7298068.0}, {"date": "2021-03-17", "close": 24.205, "volume": 5791334.0}, {"date": "2021-03-18", "close": 23.75, "volume": 6147428.0}, {"date": "2021-03-19", "close": 23.815, "volume": 31366720.0}, {"date": "2021-03-22", "close": 23.99, "volume": 5880442.0}, {"date": "2021-03-23", "close": 23.85, "volume": 5842030.0}, {"date": "2021-03-24", "close": 24.115, "volume": 5302984.0}, {"date": "2021-03-25", "close": 24.61, "volume": 6484776.0}, {"date": "2021-03-26", "close": 25.28, "volume": 5445388.0}, {"date": "2021-03-29", "close": 25.34, "volume": 5923734.0}, {"date": "2021-03-30", "close": 25.31, "volume": 4915408.0}, {"date": "2021-03-31", "close": 25.14, "volume": 6502798.0}, {"date": "2021-04-01", "close": 25.555, "volume": 5881298.0}, {"date": "2021-04-05", "close": 25.72, "volume": 6159044.0}, {"date": "2021-04-06", "close": 25.635, "volume": 5785310.0}, {"date": "2021-04-07", "close": 24.965, "volume": 6995048.0}, {"date": "2021-04-08", "close": 25.11, "volume": 7039452.0}, {"date": "2021-04-09", "close": 25.03, "volume": 8735340.0}, {"date": "2021-04-12", "close": 25.355, "volume": 11463552.0}, {"date": "2021-04-13", "close": 24.99, "volume": 15134634.0}, {"date": "2021-04-14", "close": 25.03, "volume": 8620406.0}, {"date": "2021-04-15", "close": 25.195, "volume": 7102574.0}, {"date": "2021-04-16", "close": 25.27, "volume": 7642174.0}, {"date": "2021-04-19", "close": 25.4, "volume": 5402324.0}, {"date": "2021-04-20", "close": 25.565, "volume": 5583228.0}, {"date": "2021-04-21", "close": 26.03, "volume": 4891208.0}, {"date": "2021-04-22", "close": 25.875, "volume": 6763380.0}, {"date": "2021-04-23", "close": 26.09, "volume": 4464524.0}, {"date": "2021-04-26", "close": 25.96, "volume": 4425648.0}, {"date": "2021-04-27", "close": 25.955, "volume": 5002418.0}, {"date": "2021-04-28", "close": 25.8425, "volume": 3868970.0}, {"date": "2021-04-29", "close": 26.435, "volume": 5490712.0}, {"date": "2021-04-30", "close": 26.14, "volume": 10394006.0}, {"date": "2021-05-03", "close": 26.5, "volume": 6107584.0}, {"date": "2021-05-04", "close": 26.645, "volume": 6505042.0}, {"date": "2021-05-05", "close": 27.09, "volume": 7180390.0}, {"date": "2021-05-06", "close": 26.44, "volume": 8600600.0}, {"date": "2021-05-07", "close": 26.625, "volume": 6122054.0}, {"date": "2021-05-10", "close": 26.875, "volume": 6165936.0}, {"date": "2021-05-11", "close": 26.445, "volume": 8466874.0}, {"date": "2021-05-12", "close": 26.0, "volume": 6139482.0}, {"date": "2021-05-13", "close": 26.62, "volume": 4305378.0}, {"date": "2021-05-14", "close": 26.95, "volume": 4410088.0}, {"date": "2021-05-17", "close": 26.835, "volume": 3650472.0}, {"date": "2021-05-18", "close": 26.2, "volume": 6919198.0}, {"date": "2021-05-19", "close": 25.965, "volume": 5188014.0}, {"date": "2021-05-20", "close": 26.17, "volume": 4241318.0}, {"date": "2021-05-21", "close": 26.185, "volume": 5125908.0}, {"date": "2021-05-24", "close": 26.425, "volume": 3248058.0}, {"date": "2021-05-25", "close": 26.345, "volume": 3922990.0}, {"date": "2021-05-26", "close": 26.455, "volume": 3713028.0}, {"date": "2021-05-27", "close": 26.375, "volume": 5777888.0}, {"date": "2021-05-28", "close": 26.52, "volume": 3913244.0}, {"date": "2021-06-01", "close": 26.27, "volume": 4623338.0}, {"date": "2021-06-02", "close": 26.215, "volume": 4259380.0}, {"date": "2021-06-03", "close": 26.3, "volume": 5011184.0}, {"date": "2021-06-04", "close": 26.535, "volume": 5316116.0}, {"date": "2021-06-07", "close": 26.39, "volume": 4168718.0}, {"date": "2021-06-08", "close": 26.515, "volume": 5531190.0}, {"date": "2021-06-09", "close": 26.305, "volume": 3821564.0}, {"date": "2021-06-10", "close": 26.34, "volume": 3614808.0}, {"date": "2021-06-11", "close": 26.25, "volume": 4295320.0}, {"date": "2021-06-14", "close": 26.365, "volume": 4481694.0}, {"date": "2021-06-15", "close": 25.78, "volume": 13110104.0}, {"date": "2021-06-16", "close": 25.505, "volume": 7067796.0}, {"date": "2021-06-17", "close": 25.15, "volume": 7766474.0}, {"date": "2021-06-18", "close": 25.355, "volume": 12066928.0}, {"date": "2021-06-21", "close": 25.73, "volume": 6298694.0}, {"date": "2021-06-22", "close": 25.775, "volume": 4885954.0}, {"date": "2021-06-23", "close": 25.795, "volume": 6235298.0}, {"date": "2021-06-24", "close": 25.84, "volume": 5116264.0}, {"date": "2021-06-25", "close": 25.885, "volume": 8126770.0}, {"date": "2021-06-28", "close": 25.825, "volume": 4227210.0}, {"date": "2021-06-29", "close": 25.885, "volume": 5182858.0}, {"date": "2021-06-30", "close": 26.0, "volume": 5499048.0}, {"date": "2021-07-01", "close": 26.03, "volume": 6805404.0}, {"date": "2021-07-02", "close": 26.3, "volume": 3525288.0}, {"date": "2021-07-06", "close": 26.23, "volume": 6100720.0}, {"date": "2021-07-07", "close": 26.85, "volume": 6298660.0}, {"date": "2021-07-08", "close": 26.5, "volume": 6340012.0}, {"date": "2021-07-09", "close": 26.92, "volume": 5713006.0}, {"date": "2021-07-12", "close": 27.01, "volume": 13729992.0}, {"date": "2021-07-13", "close": 26.58, "volume": 12645170.0}, {"date": "2021-07-14", "close": 26.615, "volume": 6968800.0}, {"date": "2021-07-15", "close": 26.765, "volume": 7229910.0}, {"date": "2021-07-16", "close": 26.795, "volume": 6364930.0}, {"date": "2021-07-19", "close": 26.75, "volume": 11786606.0}, {"date": "2021-07-20", "close": 27.075, "volume": 6408362.0}, {"date": "2021-07-21", "close": 27.12, "volume": 4741728.0}, {"date": "2021-07-22", "close": 26.955, "volume": 2808702.0}, {"date": "2021-07-23", "close": 27.32, "volume": 3756326.0}, {"date": "2021-07-26", "close": 27.175, "volume": 3790938.0}, {"date": "2021-07-27", "close": 27.195, "volume": 9519054.0}, {"date": "2021-07-28", "close": 27.01, "volume": 5024310.0}, {"date": "2021-07-29", "close": 27.425, "volume": 4833342.0}, {"date": "2021-07-30", "close": 27.385, "volume": 7671112.0}, {"date": "2021-08-02", "close": 27.355, "volume": 5381802.0}, {"date": "2021-08-03", "close": 27.965, "volume": 5437722.0}, {"date": "2021-08-04", "close": 27.65, "volume": 3711360.0}, {"date": "2021-08-05", "close": 27.725, "volume": 3507942.0}, {"date": "2021-08-06", "close": 27.63, "volume": 4243654.0}, {"date": "2021-08-09", "close": 27.48, "volume": 2804630.0}, {"date": "2021-08-10", "close": 27.435, "volume": 5237856.0}, {"date": "2021-08-11", "close": 27.835, "volume": 3664442.0}, {"date": "2021-08-12", "close": 27.66, "volume": 3566688.0}, {"date": "2021-08-13", "close": 27.635, "volume": 2548222.0}, {"date": "2021-08-16", "close": 27.81, "volume": 4266884.0}, {"date": "2021-08-17", "close": 27.435, "volume": 4381300.0}, {"date": "2021-08-18", "close": 27.105, "volume": 3875610.0}, {"date": "2021-08-19", "close": 27.53, "volume": 5697520.0}, {"date": "2021-08-20", "close": 27.735, "volume": 11282608.0}, {"date": "2021-08-23", "close": 27.775, "volume": 4295718.0}, {"date": "2021-08-24", "close": 27.55, "volume": 3786824.0}, {"date": "2021-08-25", "close": 27.755, "volume": 4516918.0}, {"date": "2021-08-26", "close": 27.785, "volume": 4312314.0}, {"date": "2021-08-27", "close": 27.835, "volume": 3322574.0}, {"date": "2021-08-30", "close": 28.065, "volume": 2684670.0}, {"date": "2021-08-31", "close": 27.925, "volume": 4046570.0}, {"date": "2021-09-01", "close": 27.73, "volume": 4766884.0}, {"date": "2021-09-02", "close": 28.105, "volume": 6954066.0}, {"date": "2021-09-03", "close": 27.945, "volume": 3342368.0}, {"date": "2021-09-07", "close": 27.005, "volume": 8821256.0}, {"date": "2021-09-08", "close": 26.94, "volume": 5046846.0}, {"date": "2021-09-09", "close": 26.705, "volume": 4650664.0}, {"date": "2021-09-10", "close": 26.79, "volume": 5923282.0}, {"date": "2021-09-13", "close": 26.69, "volume": 4531954.0}, {"date": "2021-09-14", "close": 26.52, "volume": 5565818.0}, {"date": "2021-09-15", "close": 26.88, "volume": 5489726.0}, {"date": "2021-09-16", "close": 26.755, "volume": 4097578.0}, {"date": "2021-09-17", "close": 26.48, "volume": 10874642.0}, {"date": "2021-09-20", "close": 26.45, "volume": 7073086.0}, {"date": "2021-09-21", "close": 26.335, "volume": 5465486.0}, {"date": "2021-09-22", "close": 26.615, "volume": 4719944.0}, {"date": "2021-09-23", "close": 26.935, "volume": 3960562.0}, {"date": "2021-09-24", "close": 27.05, "volume": 3650540.0}, {"date": "2021-09-27", "close": 26.99, "volume": 4454972.0}, {"date": "2021-09-28", "close": 26.335, "volume": 5239900.0}, {"date": "2021-09-29", "close": 26.41, "volume": 3263868.0}, {"date": "2021-09-30", "close": 25.805, "volume": 5818794.0}, {"date": "2021-10-01", "close": 25.84, "volume": 5781006.0}, {"date": "2021-10-04", "close": 25.65, "volume": 5807414.0}, {"date": "2021-10-05", "close": 25.85, "volume": 5120436.0}, {"date": "2021-10-06", "close": 25.995, "volume": 4946728.0}, {"date": "2021-10-07", "close": 26.36, "volume": 6981816.0}, {"date": "2021-10-08", "close": 26.36, "volume": 10316160.0}, {"date": "2021-10-11", "close": 26.115, "volume": 7455094.0}, {"date": "2021-10-12", "close": 26.915, "volume": 11952638.0}, {"date": "2021-10-13", "close": 26.825, "volume": 8465098.0}, {"date": "2021-10-14", "close": 27.81, "volume": 8374646.0}, {"date": "2021-10-15", "close": 27.87, "volume": 5698926.0}, {"date": "2021-10-18", "close": 27.83, "volume": 4765890.0}, {"date": "2021-10-19", "close": 28.13, "volume": 5443984.0}, {"date": "2021-10-20", "close": 28.005, "volume": 4671972.0}, {"date": "2021-10-21", "close": 28.05, "volume": 2771488.0}, {"date": "2021-10-22", "close": 28.025, "volume": 3677610.0}, {"date": "2021-10-25", "close": 28.075, "volume": 4335278.0}, {"date": "2021-10-26", "close": 28.015, "volume": 3554570.0}, {"date": "2021-10-27", "close": 27.785, "volume": 4146074.0}, {"date": "2021-10-28", "close": 28.09, "volume": 3692366.0}, {"date": "2021-10-29", "close": 28.54, "volume": 6465420.0}, {"date": "2021-11-01", "close": 28.39, "volume": 4157770.0}, {"date": "2021-11-02", "close": 28.71, "volume": 4843510.0}, {"date": "2021-11-03", "close": 28.635, "volume": 6052048.0}, {"date": "2021-11-04", "close": 29.265, "volume": 6392288.0}, {"date": "2021-11-05", "close": 29.115, "volume": 4697016.0}, {"date": "2021-11-08", "close": 29.115, "volume": 3498232.0}, {"date": "2021-11-09", "close": 29.41, "volume": 3921862.0}, {"date": "2021-11-10", "close": 29.43, "volume": 4613594.0}, {"date": "2021-11-11", "close": 29.65, "volume": 5257846.0}, {"date": "2021-11-12", "close": 30.12, "volume": 6210898.0}, {"date": "2021-11-15", "close": 30.32, "volume": 5052614.0}, {"date": "2021-11-16", "close": 30.675, "volume": 6266226.0}, {"date": "2021-11-17", "close": 30.615, "volume": 4932952.0}, {"date": "2021-11-18", "close": 30.55, "volume": 4092454.0}, {"date": "2021-11-19", "close": 30.515, "volume": 10321774.0}, {"date": "2021-11-22", "close": 30.52, "volume": 6058454.0}, {"date": "2021-11-23", "close": 30.465, "volume": 4511924.0}, {"date": "2021-11-24", "close": 30.445, "volume": 5408428.0}, {"date": "2021-11-26", "close": 30.055, "volume": 3720134.0}, {"date": "2021-11-29", "close": 30.47, "volume": 4604706.0}, {"date": "2021-11-30", "close": 29.585, "volume": 9701924.0}, {"date": "2021-12-01", "close": 29.235, "volume": 6145558.0}, {"date": "2021-12-02", "close": 29.83, "volume": 5120296.0}, {"date": "2021-12-03", "close": 30.065, "volume": 6023842.0}, {"date": "2021-12-06", "close": 31.0, "volume": 9928042.0}, {"date": "2021-12-07", "close": 31.605, "volume": 5955402.0}, {"date": "2021-12-08", "close": 31.435, "volume": 6471062.0}, {"date": "2021-12-09", "close": 31.405, "volume": 7742330.0}, {"date": "2021-12-10", "close": 32.05, "volume": 4438992.0}, {"date": "2021-12-13", "close": 32.045, "volume": 10557914.0}, {"date": "2021-12-14", "close": 31.515, "volume": 5553884.0}, {"date": "2021-12-15", "close": 31.825, "volume": 5894510.0}, {"date": "2021-12-16", "close": 31.73, "volume": 4673094.0}, {"date": "2021-12-17", "close": 31.025, "volume": 11592088.0}, {"date": "2021-12-20", "close": 30.66, "volume": 5508430.0}, {"date": "2021-12-21", "close": 30.795, "volume": 4860800.0}, {"date": "2021-12-22", "close": 31.02, "volume": 4928280.0}, {"date": "2021-12-23", "close": 31.295, "volume": 3691006.0}, {"date": "2021-12-27", "close": 31.79, "volume": 3208030.0}, {"date": "2021-12-28", "close": 31.94, "volume": 3091452.0}, {"date": "2021-12-29", "close": 32.21, "volume": 2778328.0}, {"date": "2021-12-30", "close": 31.905, "volume": 3163396.0}, {"date": "2021-12-31", "close": 32.03, "volume": 3077556.0}, {"date": "2022-01-03", "close": 30.99, "volume": 8304780.0}, {"date": "2022-01-04", "close": 31.165, "volume": 6073390.0}, {"date": "2022-01-05", "close": 30.77, "volume": 5487860.0}, {"date": "2022-01-06", "close": 30.945, "volume": 4921946.0}, {"date": "2022-01-07", "close": 30.315, "volume": 5630256.0}, {"date": "2022-01-10", "close": 30.085, "volume": 6623864.0}, {"date": "2022-01-11", "close": 30.145, "volume": 5743428.0}, {"date": "2022-01-12", "close": 30.19, "volume": 4945518.0}, {"date": "2022-01-13", "close": 30.375, "volume": 7022370.0}, {"date": "2022-01-14", "close": 29.6, "volume": 6758494.0}, {"date": "2022-01-18", "close": 29.195, "volume": 8970896.0}, {"date": "2022-01-19", "close": 29.01, "volume": 11958764.0}, {"date": "2022-01-20", "close": 28.085, "volume": 7887404.0}, {"date": "2022-01-21", "close": 28.26, "volume": 9702436.0}, {"date": "2022-01-24", "close": 28.735, "volume": 10769136.0}, {"date": "2022-01-25", "close": 27.84, "volume": 8219964.0}, {"date": "2022-01-26", "close": 27.66, "volume": 6870720.0}, {"date": "2022-01-27", "close": 27.415, "volume": 5600064.0}, {"date": "2022-01-28", "close": 27.915, "volume": 4849250.0}, {"date": "2022-01-31", "close": 28.34, "volume": 8786476.0}, {"date": "2022-02-01", "close": 28.255, "volume": 5745646.0}, {"date": "2022-02-02", "close": 28.63, "volume": 5640592.0}, {"date": "2022-02-03", "close": 28.19, "volume": 6243430.0}, {"date": "2022-02-04", "close": 27.495, "volume": 8421682.0}, {"date": "2022-02-07", "close": 26.72, "volume": 6528512.0}, {"date": "2022-02-08", "close": 26.81, "volume": 4030272.0}, {"date": "2022-02-09", "close": 27.255, "volume": 6290936.0}, {"date": "2022-02-10", "close": 26.43, "volume": 6467230.0}, {"date": "2022-02-11", "close": 25.975, "volume": 8750168.0}, {"date": "2022-02-14", "close": 25.96, "volume": 8553362.0}, {"date": "2022-02-15", "close": 26.085, "volume": 5350598.0}, {"date": "2022-02-16", "close": 26.17, "volume": 6015464.0}, {"date": "2022-02-17", "close": 25.64, "volume": 6305484.0}, {"date": "2022-02-18", "close": 25.6, "volume": 6759602.0}, {"date": "2022-02-22", "close": 25.525, "volume": 8596668.0}, {"date": "2022-02-23", "close": 24.81, "volume": 7791876.0}, {"date": "2022-02-24", "close": 25.23, "volume": 7975344.0}, {"date": "2022-02-25", "close": 25.64, "volume": 6319120.0}, {"date": "2022-02-28", "close": 25.73, "volume": 8769592.0}, {"date": "2022-03-01", "close": 25.78, "volume": 10483764.0}, {"date": "2022-03-02", "close": 26.285, "volume": 9090008.0}, {"date": "2022-03-03", "close": 26.575, "volume": 7166680.0}, {"date": "2022-03-04", "close": 26.985, "volume": 8996738.0}, {"date": "2022-03-07", "close": 27.05, "volume": 10829346.0}, {"date": "2022-03-08", "close": 27.08, "volume": 8142904.0}, {"date": "2022-03-09", "close": 27.38, "volume": 7232736.0}, {"date": "2022-03-10", "close": 27.235, "volume": 4802522.0}, {"date": "2022-03-11", "close": 26.985, "volume": 4892710.0}, {"date": "2022-03-14", "close": 27.245, "volume": 7003164.0}, {"date": "2022-03-15", "close": 27.895, "volume": 6254234.0}, {"date": "2022-03-16", "close": 27.985, "volume": 7973414.0}, {"date": "2022-03-17", "close": 28.57, "volume": 6809548.0}, {"date": "2022-03-18", "close": 28.935, "volume": 13927210.0}, {"date": "2022-03-21", "close": 28.88, "volume": 6750178.0}, {"date": "2022-03-22", "close": 28.875, "volume": 5724204.0}, {"date": "2022-03-23", "close": 28.535, "volume": 6515928.0}, {"date": "2022-03-24", "close": 28.675, "volume": 4386994.0}, {"date": "2022-03-25", "close": 28.79, "volume": 3687016.0}, {"date": "2022-03-28", "close": 29.23, "volume": 3492016.0}, {"date": "2022-03-29", "close": 29.49, "volume": 5035006.0}, {"date": "2022-03-30", "close": 29.855, "volume": 5671408.0}, {"date": "2022-03-31", "close": 29.7, "volume": 8473816.0}, {"date": "2022-04-01", "close": 29.835, "volume": 4949010.0}, {"date": "2022-04-04", "close": 30.075, "volume": 5928470.0}, {"date": "2022-04-05", "close": 29.66, "volume": 6009406.0}, {"date": "2022-04-06", "close": 29.865, "volume": 6682810.0}, {"date": "2022-04-07", "close": 29.355, "volume": 6306490.0}, {"date": "2022-04-08", "close": 28.845, "volume": 9283020.0}, {"date": "2022-04-11", "close": 28.985, "volume": 6768840.0}, {"date": "2022-04-12", "close": 28.845, "volume": 7357460.0}, {"date": "2022-04-13", "close": 29.49, "volume": 10114564.0}, {"date": "2022-04-14", "close": 28.005, "volume": 12220616.0}, {"date": "2022-04-18", "close": 27.475, "volume": 7447230.0}, {"date": "2022-04-19", "close": 28.35, "volume": 9488990.0}, {"date": "2022-04-20", "close": 28.51, "volume": 7262848.0}, {"date": "2022-04-21", "close": 28.855, "volume": 8714564.0}, {"date": "2022-04-22", "close": 28.475, "volume": 6455404.0}, {"date": "2022-04-25", "close": 28.475, "volume": 5710880.0}, {"date": "2022-04-26", "close": 27.975, "volume": 5827736.0}, {"date": "2022-04-27", "close": 27.87, "volume": 5232136.0}, {"date": "2022-04-28", "close": 28.72, "volume": 6249898.0}, {"date": "2022-04-29", "close": 27.655, "volume": 7626454.0}, {"date": "2022-05-02", "close": 27.5, "volume": 6720248.0}, {"date": "2022-05-03", "close": 27.405, "volume": 6892868.0}, {"date": "2022-05-04", "close": 28.625, "volume": 9113668.0}, {"date": "2022-05-05", "close": 27.09, "volume": 9151394.0}, {"date": "2022-05-06", "close": 26.58, "volume": 7740070.0}, {"date": "2022-05-09", "close": 26.55, "volume": 8658616.0}, {"date": "2022-05-10", "close": 25.95, "volume": 8173746.0}, {"date": "2022-05-11", "close": 25.29, "volume": 8968830.0}, {"date": "2022-05-12", "close": 26.115, "volume": 8107026.0}, {"date": "2022-05-13", "close": 26.345, "volume": 5815374.0}, {"date": "2022-05-16", "close": 26.355, "volume": 6875120.0}, {"date": "2022-05-17", "close": 26.625, "volume": 4932318.0}, {"date": "2022-05-18", "close": 25.65, "volume": 6801788.0}, {"date": "2022-05-19", "close": 25.67, "volume": 6985168.0}, {"date": "2022-05-20", "close": 25.725, "volume": 6374558.0}, {"date": "2022-05-23", "close": 25.965, "volume": 6125504.0}, {"date": "2022-05-24", "close": 25.995, "volume": 3948516.0}, {"date": "2022-05-25", "close": 25.84, "volume": 4733106.0}, {"date": "2022-05-26", "close": 26.26, "volume": 4803544.0}, {"date": "2022-05-27", "close": 27.06, "volume": 5033044.0}, {"date": "2022-05-31", "close": 26.78, "volume": 8993838.0}, {"date": "2022-06-01", "close": 26.955, "volume": 5625492.0}, {"date": "2022-06-02", "close": 27.57, "volume": 4420816.0}, {"date": "2022-06-03", "close": 27.22, "volume": 5028544.0}, {"date": "2022-06-06", "close": 27.365, "volume": 5221830.0}, {"date": "2022-06-07", "close": 27.48, "volume": 4163170.0}, {"date": "2022-06-08", "close": 26.905, "volume": 3558428.0}, {"date": "2022-06-09", "close": 26.42, "volume": 4114614.0}, {"date": "2022-06-10", "close": 25.99, "volume": 4746190.0}, {"date": "2022-06-13", "close": 25.04, "volume": 6219152.0}, {"date": "2022-06-14", "close": 24.565, "volume": 5273536.0}, {"date": "2022-06-15", "close": 24.805, "volume": 7531592.0}, {"date": "2022-06-16", "close": 24.365, "volume": 9961738.0}, {"date": "2022-06-17", "close": 24.24, "volume": 11465430.0}, {"date": "2022-06-21", "close": 24.87, "volume": 7188696.0}, {"date": "2022-06-22", "close": 24.92, "volume": 6362048.0}, {"date": "2022-06-23", "close": 25.22, "volume": 6691314.0}, {"date": "2022-06-24", "close": 25.95, "volume": 9233876.0}, {"date": "2022-06-27", "close": 25.685, "volume": 5464314.0}, {"date": "2022-06-28", "close": 24.585, "volume": 8199000.0}, {"date": "2022-06-29", "close": 24.855, "volume": 6363410.0}, {"date": "2022-06-30", "close": 24.96, "volume": 5450898.0}, {"date": "2022-07-01", "close": 24.87, "volume": 5837198.0}, {"date": "2022-07-05", "close": 24.835, "volume": 5342388.0}, {"date": "2022-07-06", "close": 25.21, "volume": 5339376.0}, {"date": "2022-07-07", "close": 25.395, "volume": 5180232.0}, {"date": "2022-07-08", "close": 25.32, "volume": 4070518.0}, {"date": "2022-07-11", "close": 25.25, "volume": 5618736.0}, {"date": "2022-07-12", "close": 24.995, "volume": 9406342.0}, {"date": "2022-07-13", "close": 23.385, "volume": 17174784.0}, {"date": "2022-07-14", "close": 23.67, "volume": 11239492.0}, {"date": "2022-07-15", "close": 24.02, "volume": 8924406.0}, {"date": "2022-07-18", "close": 23.945, "volume": 8650732.0}, {"date": "2022-07-19", "close": 24.25, "volume": 7510790.0}, {"date": "2022-07-20", "close": 24.245, "volume": 5821752.0}, {"date": "2022-07-21", "close": 24.38, "volume": 6304186.0}, {"date": "2022-07-22", "close": 24.23, "volume": 5185486.0}, {"date": "2022-07-25", "close": 24.15, "volume": 6353566.0}, {"date": "2022-07-26", "close": 23.855, "volume": 6543312.0}, {"date": "2022-07-27", "close": 24.14, "volume": 6819290.0}, {"date": "2022-07-28", "close": 24.95, "volume": 6906852.0}, {"date": "2022-07-29", "close": 25.68, "volume": 8436064.0}, {"date": "2022-08-01", "close": 25.77, "volume": 5897386.0}, {"date": "2022-08-02", "close": 25.54, "volume": 6418318.0}, {"date": "2022-08-03", "close": 25.91, "volume": 6057696.0}, {"date": "2022-08-04", "close": 26.145, "volume": 5050482.0}, {"date": "2022-08-05", "close": 26.475, "volume": 4098352.0}, {"date": "2022-08-08", "close": 26.835, "volume": 4192364.0}, {"date": "2022-08-09", "close": 26.65, "volume": 4369278.0}, {"date": "2022-08-10", "close": 27.215, "volume": 5258840.0}, {"date": "2022-08-11", "close": 27.28, "volume": 5705912.0}, {"date": "2022-08-12", "close": 27.89, "volume": 3970224.0}, {"date": "2022-08-15", "close": 28.055, "volume": 4683420.0}, {"date": "2022-08-16", "close": 28.025, "volume": 5188544.0}, {"date": "2022-08-17", "close": 27.85, "volume": 3827200.0}, {"date": "2022-08-18", "close": 27.9, "volume": 3966182.0}, {"date": "2022-08-19", "close": 27.605, "volume": 10840164.0}, {"date": "2022-08-22", "close": 26.83, "volume": 4872432.0}, {"date": "2022-08-23", "close": 26.395, "volume": 4574986.0}, {"date": "2022-08-24", "close": 26.505, "volume": 3919848.0}, {"date": "2022-08-25", "close": 26.66, "volume": 4377462.0}, {"date": "2022-08-26", "close": 25.48, "volume": 6144108.0}, {"date": "2022-08-29", "close": 25.505, "volume": 3737612.0}, {"date": "2022-08-30", "close": 25.26, "volume": 5145658.0}, {"date": "2022-08-31", "close": 25.165, "volume": 7006020.0}, {"date": "2022-09-01", "close": 25.475, "volume": 7058104.0}, {"date": "2022-09-02", "close": 25.235, "volume": 4481952.0}, {"date": "2022-09-06", "close": 25.15, "volume": 6421338.0}, {"date": "2022-09-07", "close": 25.55, "volume": 5685022.0}, {"date": "2022-09-08", "close": 25.34, "volume": 5858296.0}, {"date": "2022-09-09", "close": 25.6, "volume": 4462112.0}, {"date": "2022-09-12", "close": 25.385, "volume": 6388118.0}, {"date": "2022-09-13", "close": 24.01, "volume": 8764194.0}, {"date": "2022-09-14", "close": 23.96, "volume": 7149686.0}, {"date": "2022-09-15", "close": 23.615, "volume": 5967580.0}, {"date": "2022-09-16", "close": 23.68, "volume": 12525218.0}, {"date": "2022-09-19", "close": 24.215, "volume": 7350116.0}, {"date": "2022-09-20", "close": 23.885, "volume": 7670370.0}, {"date": "2022-09-21", "close": 23.695, "volume": 7470062.0}, {"date": "2022-09-22", "close": 23.795, "volume": 9100584.0}, {"date": "2022-09-23", "close": 23.86, "volume": 8758546.0}, {"date": "2022-09-26", "close": 23.65, "volume": 9137764.0}, {"date": "2022-09-27", "close": 23.46, "volume": 6825286.0}, {"date": "2022-09-28", "close": 23.795, "volume": 7821752.0}, {"date": "2022-09-29", "close": 23.285, "volume": 6806242.0}, {"date": "2022-09-30", "close": 23.02, "volume": 7547992.0}, {"date": "2022-10-03", "close": 23.695, "volume": 6783782.0}, {"date": "2022-10-04", "close": 24.195, "volume": 7318616.0}, {"date": "2022-10-05", "close": 24.065, "volume": 7005944.0}, {"date": "2022-10-06", "close": 23.69, "volume": 6068710.0}, {"date": "2022-10-07", "close": 22.925, "volume": 7822536.0}, {"date": "2022-10-10", "close": 23.085, "volume": 8272610.0}, {"date": "2022-10-11", "close": 23.19, "volume": 7507490.0}, {"date": "2022-10-12", "close": 22.835, "volume": 8774460.0}, {"date": "2022-10-13", "close": 23.395, "volume": 14898028.0}, {"date": "2022-10-14", "close": 21.935, "volume": 11676462.0}, {"date": "2022-10-17", "close": 23.05, "volume": 10940692.0}, {"date": "2022-10-18", "close": 23.74, "volume": 9662856.0}, {"date": "2022-10-19", "close": 23.04, "volume": 5526938.0}, {"date": "2022-10-20", "close": 22.675, "volume": 6440540.0}, {"date": "2022-10-21", "close": 23.045, "volume": 9961906.0}, {"date": "2022-10-24", "close": 23.395, "volume": 7284500.0}, {"date": "2022-10-25", "close": 23.6, "volume": 8073458.0}, {"date": "2022-10-26", "close": 23.335, "volume": 6441962.0}, {"date": "2022-10-27", "close": 23.525, "volume": 6652168.0}, {"date": "2022-10-28", "close": 24.345, "volume": 6595902.0}, {"date": "2022-10-31", "close": 24.165, "volume": 6413912.0}, {"date": "2022-11-01", "close": 24.415, "volume": 8432758.0}, {"date": "2022-11-02", "close": 24.005, "volume": 9162310.0}, {"date": "2022-11-03", "close": 24.11, "volume": 8833782.0}, {"date": "2022-11-04", "close": 24.745, "volume": 6875204.0}, {"date": "2022-11-07", "close": 24.785, "volume": 4643748.0}, {"date": "2022-11-08", "close": 24.89, "volume": 4880258.0}, {"date": "2022-11-09", "close": 24.44, "volume": 5251870.0}, {"date": "2022-11-10", "close": 25.935, "volume": 9795488.0}, {"date": "2022-11-11", "close": 25.9, "volume": 5886474.0}, {"date": "2022-11-14", "close": 25.84, "volume": 6574600.0}, {"date": "2022-11-15", "close": 25.815, "volume": 6114120.0}, {"date": "2022-11-16", "close": 25.88, "volume": 5476564.0}, {"date": "2022-11-17", "close": 25.795, "volume": 6655088.0}, {"date": "2022-11-18", "close": 25.83, "volume": 6851528.0}, {"date": "2022-11-21", "close": 26.025, "volume": 5500390.0}, {"date": "2022-11-22", "close": 26.195, "volume": 4731532.0}, {"date": "2022-11-23", "close": 26.205, "volume": 3479730.0}, {"date": "2022-11-25", "close": 26.165, "volume": 1800562.0}, {"date": "2022-11-28", "close": 25.595, "volume": 4448674.0}, {"date": "2022-11-29", "close": 25.135, "volume": 5569666.0}, {"date": "2022-11-30", "close": 25.755, "volume": 11168170.0}, {"date": "2022-12-01", "close": 25.78, "volume": 7552020.0}, {"date": "2022-12-02", "close": 25.715, "volume": 8178802.0}, {"date": "2022-12-05", "close": 25.445, "volume": 6477702.0}, {"date": "2022-12-06", "close": 25.07, "volume": 7798290.0}, {"date": "2022-12-07", "close": 25.125, "volume": 4754280.0}, {"date": "2022-12-08", "close": 25.585, "volume": 5483560.0}, {"date": "2022-12-09", "close": 25.48, "volume": 5565628.0}, {"date": "2022-12-12", "close": 25.835, "volume": 5109654.0}, {"date": "2022-12-13", "close": 25.07, "volume": 13564834.0}, {"date": "2022-12-14", "close": 24.79, "volume": 9271616.0}, {"date": "2022-12-15", "close": 23.985, "volume": 10171852.0}, {"date": "2022-12-16", "close": 23.935, "volume": 14138972.0}, {"date": "2022-12-19", "close": 23.875, "volume": 6270774.0}, {"date": "2022-12-20", "close": 23.825, "volume": 5418990.0}, {"date": "2022-12-21", "close": 23.97, "volume": 4254108.0}, {"date": "2022-12-22", "close": 23.845, "volume": 6486256.0}, {"date": "2022-12-23", "close": 23.88, "volume": 3105918.0}, {"date": "2022-12-27", "close": 23.745, "volume": 3961896.0}, {"date": "2022-12-28", "close": 23.42, "volume": 4761802.0}, {"date": "2022-12-29", "close": 23.78, "volume": 5164522.0}, {"date": "2022-12-30", "close": 23.66, "volume": 4302662.0}, {"date": "2023-01-03", "close": 23.7, "volume": 6758234.0}, {"date": "2023-01-04", "close": 23.985, "volume": 5055972.0}, {"date": "2023-01-05", "close": 23.15, "volume": 8338360.0}, {"date": "2023-01-06", "close": 23.805, "volume": 7193640.0}, {"date": "2023-01-09", "close": 23.975, "volume": 7395074.0}, {"date": "2023-01-10", "close": 24.25, "volume": 3838912.0}, {"date": "2023-01-11", "close": 24.55, "volume": 7392712.0}, {"date": "2023-01-12", "close": 24.51, "volume": 7435632.0}, {"date": "2023-01-13", "close": 24.41, "volume": 4685682.0}, {"date": "2023-01-17", "close": 24.11, "volume": 8082860.0}, {"date": "2023-01-18", "close": 23.77, "volume": 10583900.0}, {"date": "2023-01-19", "close": 23.4, "volume": 16790300.0}, {"date": "2023-01-20", "close": 24.5, "volume": 12272700.0}, {"date": "2023-01-23", "close": 24.495, "volume": 6774094.0}, {"date": "2023-01-24", "close": 24.79, "volume": 8876834.0}, {"date": "2023-01-25", "close": 24.735, "volume": 4948742.0}, {"date": "2023-01-26", "close": 24.805, "volume": 5519270.0}, {"date": "2023-01-27", "close": 25.125, "volume": 5039452.0}, {"date": "2023-01-30", "close": 24.715, "volume": 5577252.0}, {"date": "2023-01-31", "close": 25.275, "volume": 9543102.0}, {"date": "2023-02-01", "close": 25.95, "volume": 7149504.0}, {"date": "2023-02-02", "close": 27.645, "volume": 14283110.0}, {"date": "2023-02-03", "close": 27.1, "volume": 8070280.0}, {"date": "2023-02-06", "close": 26.61, "volume": 5945154.0}, {"date": "2023-02-07", "close": 26.74, "volume": 6436028.0}, {"date": "2023-02-08", "close": 26.335, "volume": 5182894.0}, {"date": "2023-02-09", "close": 26.08, "volume": 4867830.0}, {"date": "2023-02-10", "close": 26.055, "volume": 3649366.0}, {"date": "2023-02-13", "close": 26.515, "volume": 4212074.0}, {"date": "2023-02-14", "close": 26.37, "volume": 5912588.0}, {"date": "2023-02-15", "close": 26.54, "volume": 4689242.0}, {"date": "2023-02-16", "close": 26.51, "volume": 5223230.0}, {"date": "2023-02-17", "close": 26.72, "volume": 6069016.0}, {"date": "2023-02-21", "close": 25.73, "volume": 5346126.0}, {"date": "2023-02-22", "close": 25.8, "volume": 5551968.0}, {"date": "2023-02-23", "close": 25.7, "volume": 4886426.0}, {"date": "2023-02-24", "close": 25.62, "volume": 4600672.0}, {"date": "2023-02-27", "close": 25.785, "volume": 3913920.0}, {"date": "2023-02-28", "close": 25.78, "volume": 8636736.0}, {"date": "2023-03-01", "close": 25.775, "volume": 5747804.0}, {"date": "2023-03-02", "close": 26.45, "volume": 6422336.0}, {"date": "2023-03-03", "close": 26.84, "volume": 6974664.0}, {"date": "2023-03-06", "close": 26.68, "volume": 6795038.0}, {"date": "2023-03-07", "close": 26.305, "volume": 5484230.0}, {"date": "2023-03-08", "close": 26.475, "volume": 3671674.0}, {"date": "2023-03-09", "close": 26.05, "volume": 4087436.0}, {"date": "2023-03-10", "close": 25.76, "volume": 8219690.0}, {"date": "2023-03-13", "close": 25.85, "volume": 6802052.0}, {"date": "2023-03-14", "close": 26.175, "volume": 6582520.0}, {"date": "2023-03-15", "close": 25.78, "volume": 8051540.0}, {"date": "2023-03-16", "close": 26.19, "volume": 6685608.0}, {"date": "2023-03-17", "close": 26.07, "volume": 18406442.0}, {"date": "2023-03-20", "close": 26.575, "volume": 7221634.0}, {"date": "2023-03-21", "close": 26.57, "volume": 6409104.0}, {"date": "2023-03-22", "close": 25.915, "volume": 5815128.0}, {"date": "2023-03-23", "close": 25.87, "volume": 5622836.0}, {"date": "2023-03-24", "close": 26.15, "volume": 5253152.0}, {"date": "2023-03-27", "close": 26.175, "volume": 4835892.0}, {"date": "2023-03-28", "close": 26.315, "volume": 3421550.0}, {"date": "2023-03-29", "close": 26.485, "volume": 3850958.0}, {"date": "2023-03-30", "close": 26.41, "volume": 4036382.0}, {"date": "2023-03-31", "close": 26.97, "volume": 5199122.0}, {"date": "2023-04-03", "close": 26.915, "volume": 4534478.0}, {"date": "2023-04-04", "close": 26.505, "volume": 6543630.0}, {"date": "2023-04-05", "close": 25.755, "volume": 8466044.0}, {"date": "2023-04-06", "close": 25.74, "volume": 6152966.0}, {"date": "2023-04-10", "close": 26.085, "volume": 5989670.0}, {"date": "2023-04-11", "close": 26.33, "volume": 5796196.0}, {"date": "2023-04-12", "close": 26.28, "volume": 9589190.0}, {"date": "2023-04-13", "close": 26.17, "volume": 15520276.0}, {"date": "2023-04-14", "close": 26.635, "volume": 10800140.0}, {"date": "2023-04-17", "close": 26.77, "volume": 5513448.0}, {"date": "2023-04-18", "close": 26.925, "volume": 6654314.0}, {"date": "2023-04-19", "close": 27.005, "volume": 5022640.0}, {"date": "2023-04-20", "close": 27.3, "volume": 7586356.0}, {"date": "2023-04-21", "close": 27.405, "volume": 6917790.0}, {"date": "2023-04-24", "close": 27.46, "volume": 6656822.0}, {"date": "2023-04-25", "close": 26.755, "volume": 6884394.0}, {"date": "2023-04-26", "close": 26.225, "volume": 6326958.0}, {"date": "2023-04-27", "close": 26.97, "volume": 7089920.0}, {"date": "2023-04-28", "close": 26.92, "volume": 8689240.0}, {"date": "2023-05-01", "close": 27.29, "volume": 5376156.0}, {"date": "2023-05-02", "close": 27.175, "volume": 7694142.0}, {"date": "2023-05-03", "close": 27.04, "volume": 5932840.0}, {"date": "2023-05-04", "close": 27.01, "volume": 5943458.0}, {"date": "2023-05-05", "close": 27.33, "volume": 4322776.0}, {"date": "2023-05-08", "close": 27.17, "volume": 3907372.0}, {"date": "2023-05-09", "close": 27.23, "volume": 3609820.0}, {"date": "2023-05-10", "close": 27.295, "volume": 4367868.0}, {"date": "2023-05-11", "close": 27.435, "volume": 4117490.0}, {"date": "2023-05-12", "close": 27.3725, "volume": 3043682.0}, {"date": "2023-05-15", "close": 27.11, "volume": 5009410.0}, {"date": "2023-05-16", "close": 26.82, "volume": 3746210.0}, {"date": "2023-05-17", "close": 27.11, "volume": 4508936.0}, {"date": "2023-05-18", "close": 27.62, "volume": 5323906.0}, {"date": "2023-05-19", "close": 27.5, "volume": 3693386.0}, {"date": "2023-05-22", "close": 27.695, "volume": 4796904.0}, {"date": "2023-05-23", "close": 27.16, "volume": 4122264.0}, {"date": "2023-05-24", "close": 26.925, "volume": 3448876.0}, {"date": "2023-05-25", "close": 27.165, "volume": 4466158.0}, {"date": "2023-05-26", "close": 27.58, "volume": 4437482.0}, {"date": "2023-05-30", "close": 27.45, "volume": 3833712.0}, {"date": "2023-05-31", "close": 26.925, "volume": 10588678.0}, {"date": "2023-06-01", "close": 26.95, "volume": 6482278.0}, {"date": "2023-06-02", "close": 27.685, "volume": 7629440.0}, {"date": "2023-06-05", "close": 27.645, "volume": 6526758.0}, {"date": "2023-06-06", "close": 26.98, "volume": 10424578.0}, {"date": "2023-06-07", "close": 26.97, "volume": 10435240.0}, {"date": "2023-06-08", "close": 27.235, "volume": 6958416.0}, {"date": "2023-06-09", "close": 27.385, "volume": 7041682.0}, {"date": "2023-06-12", "close": 27.58, "volume": 6397218.0}, {"date": "2023-06-13", "close": 28.065, "volume": 6305790.0}, {"date": "2023-06-14", "close": 27.72, "volume": 5378288.0}, {"date": "2023-06-15", "close": 28.12, "volume": 6589572.0}, {"date": "2023-06-16", "close": 28.29, "volume": 13050080.0}, {"date": "2023-06-20", "close": 28.375, "volume": 5156204.0}, {"date": "2023-06-21", "close": 28.82, "volume": 7888232.0}, {"date": "2023-06-22", "close": 28.48, "volume": 5687152.0}, {"date": "2023-06-23", "close": 28.445, "volume": 8334016.0}, {"date": "2023-06-26", "close": 28.785, "volume": 4197466.0}, {"date": "2023-06-27", "close": 29.23, "volume": 4432706.0}, {"date": "2023-06-28", "close": 29.03, "volume": 6422848.0}, {"date": "2023-06-29", "close": 29.27, "volume": 3980862.0}, {"date": "2023-06-30", "close": 29.495, "volume": 5141996.0}, {"date": "2023-07-03", "close": 29.205, "volume": 3332420.0}, {"date": "2023-07-05", "close": 29.125, "volume": 5736388.0}, {"date": "2023-07-06", "close": 28.885, "volume": 5847822.0}, {"date": "2023-07-07", "close": 28.935, "volume": 6742528.0}, {"date": "2023-07-10", "close": 29.425, "volume": 6401860.0}, {"date": "2023-07-11", "close": 29.48, "volume": 6390026.0}, {"date": "2023-07-12", "close": 29.365, "volume": 11562860.0}, {"date": "2023-07-13", "close": 28.35, "volume": 15681952.0}, {"date": "2023-07-14", "close": 28.74, "volume": 8880120.0}, {"date": "2023-07-17", "close": 28.64, "volume": 6635268.0}, {"date": "2023-07-18", "close": 28.395, "volume": 6942166.0}, {"date": "2023-07-19", "close": 28.645, "volume": 7883530.0}, {"date": "2023-07-20", "close": 28.93, "volume": 7752354.0}, {"date": "2023-07-21", "close": 29.07, "volume": 19073728.0}, {"date": "2023-07-24", "close": 29.21, "volume": 5467536.0}, {"date": "2023-07-25", "close": 29.305, "volume": 5477574.0}, {"date": "2023-07-26", "close": 29.265, "volume": 6246910.0}, {"date": "2023-07-27", "close": 28.845, "volume": 7729168.0}, {"date": "2023-07-28", "close": 29.215, "volume": 5103448.0}, {"date": "2023-07-31", "close": 29.305, "volume": 8219294.0}, {"date": "2023-08-01", "close": 29.17, "volume": 5021210.0}, {"date": "2023-08-02", "close": 28.935, "volume": 4821848.0}, {"date": "2023-08-03", "close": 28.455, "volume": 6053628.0}, {"date": "2023-08-04", "close": 28.04, "volume": 6832246.0}, {"date": "2023-08-07", "close": 28.615, "volume": 5398830.0}, {"date": "2023-08-08", "close": 28.35, "volume": 4476362.0}, {"date": "2023-08-09", "close": 28.54, "volume": 5064246.0}, {"date": "2023-08-10", "close": 28.39, "volume": 3464218.0}, {"date": "2023-08-11", "close": 28.72, "volume": 4430888.0}, {"date": "2023-08-14", "close": 28.875, "volume": 4166034.0}, {"date": "2023-08-15", "close": 28.775, "volume": 3782558.0}, {"date": "2023-08-16", "close": 28.52, "volume": 3262110.0}, {"date": "2023-08-17", "close": 28.63, "volume": 7368022.0}, {"date": "2023-08-18", "close": 28.745, "volume": 4490448.0}, {"date": "2023-08-21", "close": 28.595, "volume": 4440614.0}, {"date": "2023-08-22", "close": 28.425, "volume": 3489588.0}, {"date": "2023-08-23", "close": 28.65, "volume": 3826206.0}, {"date": "2023-08-24", "close": 28.225, "volume": 4324916.0}, {"date": "2023-08-25", "close": 28.58, "volume": 4352524.0}, {"date": "2023-08-28", "close": 28.665, "volume": 2324364.0}, {"date": "2023-08-29", "close": 28.77, "volume": 4564166.0}, {"date": "2023-08-30", "close": 28.89, "volume": 3464134.0}, {"date": "2023-08-31", "close": 28.79, "volume": 6190080.0}, {"date": "2023-09-01", "close": 28.64, "volume": 4608706.0}, {"date": "2023-09-05", "close": 28.04, "volume": 6854416.0}, {"date": "2023-09-06", "close": 27.93, "volume": 6508674.0}, {"date": "2023-09-07", "close": 27.67, "volume": 8106866.0}, {"date": "2023-09-08", "close": 27.255, "volume": 6004784.0}, {"date": "2023-09-11", "close": 27.3, "volume": 5235208.0}, {"date": "2023-09-12", "close": 27.26, "volume": 4119534.0}, {"date": "2023-09-13", "close": 27.35, "volume": 4489074.0}, {"date": "2023-09-14", "close": 27.41, "volume": 5090020.0}, {"date": "2023-09-15", "close": 27.61, "volume": 9269978.0}, {"date": "2023-09-18", "close": 27.455, "volume": 5552584.0}, {"date": "2023-09-19", "close": 27.4, "volume": 4837874.0}, {"date": "2023-09-20", "close": 27.14, "volume": 3900438.0}, {"date": "2023-09-21", "close": 27.05, "volume": 5579654.0}, {"date": "2023-09-22", "close": 27.105, "volume": 4165610.0}, {"date": "2023-09-25", "close": 27.395, "volume": 4129474.0}, {"date": "2023-09-26", "close": 27.23, "volume": 5747968.0}, {"date": "2023-09-27", "close": 27.53, "volume": 6122008.0}, {"date": "2023-09-28", "close": 27.825, "volume": 5930046.0}, {"date": "2023-09-29", "close": 27.32, "volume": 6250110.0}, {"date": "2023-10-02", "close": 27.43, "volume": 5343564.0}, {"date": "2023-10-03", "close": 27.095, "volume": 5854600.0}, {"date": "2023-10-04", "close": 27.51, "volume": 5759226.0}, {"date": "2023-10-05", "close": 27.45, "volume": 5025150.0}, {"date": "2023-10-06", "close": 28.06, "volume": 7450350.0}, {"date": "2023-10-09", "close": 28.235, "volume": 5867438.0}, {"date": "2023-10-10", "close": 27.925, "volume": 7850520.0}, {"date": "2023-10-11", "close": 28.005, "volume": 11052010.0}, {"date": "2023-10-12", "close": 30.11, "volume": 29080060.0}, {"date": "2023-10-13", "close": 30.06, "volume": 13202442.0}, {"date": "2023-10-16", "close": 29.94, "volume": 9739404.0}, {"date": "2023-10-17", "close": 30.03, "volume": 7258112.0}, {"date": "2023-10-18", "close": 29.395, "volume": 8044092.0}, {"date": "2023-10-19", "close": 29.265, "volume": 7604916.0}, {"date": "2023-10-20", "close": 28.805, "volume": 7761824.0}, {"date": "2023-10-23", "close": 28.69, "volume": 5200058.0}, {"date": "2023-10-24", "close": 28.79, "volume": 5914182.0}, {"date": "2023-10-25", "close": 28.54, "volume": 7293108.0}, {"date": "2023-10-26", "close": 28.62, "volume": 7227576.0}, {"date": "2023-10-27", "close": 28.805, "volume": 8026752.0}, {"date": "2023-10-30", "close": 29.115, "volume": 7290210.0}, {"date": "2023-10-31", "close": 29.17, "volume": 9844788.0}, {"date": "2023-11-01", "close": 29.455, "volume": 7746888.0}, {"date": "2023-11-02", "close": 29.93, "volume": 7537450.0}, {"date": "2023-11-03", "close": 29.9, "volume": 8205002.0}, {"date": "2023-11-06", "close": 29.36, "volume": 7980818.0}, {"date": "2023-11-07", "close": 29.51, "volume": 5852228.0}, {"date": "2023-11-08", "close": 29.63, "volume": 5895228.0}, {"date": "2023-11-09", "close": 29.565, "volume": 5172464.0}, {"date": "2023-11-10", "close": 30.005, "volume": 6248574.0}, {"date": "2023-11-13", "close": 29.82, "volume": 3980208.0}, {"date": "2023-11-14", "close": 30.5, "volume": 6827892.0}, {"date": "2023-11-15", "close": 30.055, "volume": 6414310.0}, {"date": "2023-11-16", "close": 30.33, "volume": 6317998.0}, {"date": "2023-11-17", "close": 30.375, "volume": 4828892.0}, {"date": "2023-11-20", "close": 30.46, "volume": 5324974.0}, {"date": "2023-11-21", "close": 30.35, "volume": 4269386.0}, {"date": "2023-11-22", "close": 30.435, "volume": 4049650.0}, {"date": "2023-11-24", "close": 30.48, "volume": 1791162.0}, {"date": "2023-11-27", "close": 30.475, "volume": 5074268.0}, {"date": "2023-11-28", "close": 29.95, "volume": 5914982.0}, {"date": "2023-11-29", "close": 29.82, "volume": 5309552.0}, {"date": "2023-11-30", "close": 29.985, "volume": 8328760.0}, {"date": "2023-12-01", "close": 30.41, "volume": 5548750.0}, {"date": "2023-12-04", "close": 30.485, "volume": 5526450.0}, {"date": "2023-12-05", "close": 30.375, "volume": 6012680.0}, {"date": "2023-12-06", "close": 31.065, "volume": 10611136.0}, {"date": "2023-12-07", "close": 31.18, "volume": 7060490.0}, {"date": "2023-12-08", "close": 31.145, "volume": 6273460.0}, {"date": "2023-12-11", "close": 31.675, "volume": 8143384.0}, {"date": "2023-12-12", "close": 31.94, "volume": 7715238.0}, {"date": "2023-12-13", "close": 32.02, "volume": 7015166.0}, {"date": "2023-12-14", "close": 32.115, "volume": 9535804.0}, {"date": "2023-12-15", "close": 32.08, "volume": 16509966.0}, {"date": "2023-12-18", "close": 32.315, "volume": 6305300.0}, {"date": "2023-12-19", "close": 32.345, "volume": 4814406.0}, {"date": "2023-12-20", "close": 32.32, "volume": 6501688.0}, {"date": "2023-12-21", "close": 32.545, "volume": 4928758.0}, {"date": "2023-12-22", "close": 32.67, "volume": 4089162.0}, {"date": "2023-12-26", "close": 32.725, "volume": 3419856.0}, {"date": "2023-12-27", "close": 32.67, "volume": 4727602.0}, {"date": "2023-12-28", "close": 32.42, "volume": 4358860.0}, {"date": "2023-12-29", "close": 32.385, "volume": 5432458.0}, {"date": "2024-01-02", "close": 31.775, "volume": 6583304.0}, {"date": "2024-01-03", "close": 31.04, "volume": 8025326.0}, {"date": "2024-01-04", "close": 31.095, "volume": 6480010.0}, {"date": "2024-01-05", "close": 30.99, "volume": 5716590.0}, {"date": "2024-01-08", "close": 31.235, "volume": 7513864.0}, {"date": "2024-01-09", "close": 31.265, "volume": 7104716.0}, {"date": "2024-01-10", "close": 31.54, "volume": 6176294.0}, {"date": "2024-01-11", "close": 31.685, "volume": 8718634.0}, {"date": "2024-01-12", "close": 31.76, "volume": 6903940.0}, {"date": "2024-01-16", "close": 31.885, "volume": 9118294.0}, {"date": "2024-01-17", "close": 31.69, "volume": 11458230.0}, {"date": "2024-01-18", "close": 33.965, "volume": 25586160.0}, {"date": "2024-01-19", "close": 34.67, "volume": 15615262.0}, {"date": "2024-01-22", "close": 34.955, "volume": 10284730.0}, {"date": "2024-01-23", "close": 34.755, "volume": 8259638.0}, {"date": "2024-01-24", "close": 34.42, "volume": 7542096.0}, {"date": "2024-01-25", "close": 34.605, "volume": 7708048.0}, {"date": "2024-01-26", "close": 34.2, "volume": 7122136.0}, {"date": "2024-01-29", "close": 34.3, "volume": 8335902.0}, {"date": "2024-01-30", "close": 34.555, "volume": 6837838.0}, {"date": "2024-01-31", "close": 34.115, "volume": 23810340.0}, {"date": "2024-02-01", "close": 34.92, "volume": 9247862.0}, {"date": "2024-02-02", "close": 35.325, "volume": 8593492.0}, {"date": "2024-02-05", "close": 34.73, "volume": 7505280.0}, {"date": "2024-02-06", "close": 34.74, "volume": 7033688.0}, {"date": "2024-02-07", "close": 34.73, "volume": 6425492.0}, {"date": "2024-02-08", "close": 34.63, "volume": 5318632.0}, {"date": "2024-02-09", "close": 35.01, "volume": 5388820.0}, {"date": "2024-02-12", "close": 35.005, "volume": 5782056.0}, {"date": "2024-02-13", "close": 34.46, "volume": 7476614.0}, {"date": "2024-02-14", "close": 35.065, "volume": 5433036.0}, {"date": "2024-02-15", "close": 35.075, "volume": 5074922.0}, {"date": "2024-02-16", "close": 35.12, "volume": 6167422.0}, {"date": "2024-02-20", "close": 35.04, "volume": 6198842.0}, {"date": "2024-02-21", "close": 35.165, "volume": 3963482.0}, {"date": "2024-02-22", "close": 36.03, "volume": 9943746.0}, {"date": "2024-02-23", "close": 36.09, "volume": 4889244.0}, {"date": "2024-02-26", "close": 36.5, "volume": 10312806.0}, {"date": "2024-02-27", "close": 36.575, "volume": 6542390.0}, {"date": "2024-02-28", "close": 36.78, "volume": 4365794.0}, {"date": "2024-02-29", "close": 36.505, "volume": 9557488.0}, {"date": "2024-03-01", "close": 36.42, "volume": 6536834.0}, {"date": "2024-03-04", "close": 37.395, "volume": 11629034.0}, {"date": "2024-03-05", "close": 37.17, "volume": 7310376.0}, {"date": "2024-03-06", "close": 37.16, "volume": 7229420.0}, {"date": "2024-03-07", "close": 37.97, "volume": 7707168.0}, {"date": "2024-03-08", "close": 37.815, "volume": 6434394.0}, {"date": "2024-03-11", "close": 37.16, "volume": 6559218.0}, {"date": "2024-03-12", "close": 37.63, "volume": 4814194.0}, {"date": "2024-03-13", "close": 37.52, "volume": 5181382.0}, {"date": "2024-03-14", "close": 37.635, "volume": 5771424.0}, {"date": "2024-03-15", "close": 37.515, "volume": 21613540.0}, {"date": "2024-03-18", "close": 37.85, "volume": 6685120.0}, {"date": "2024-03-19", "close": 38.105, "volume": 5849636.0}, {"date": "2024-03-20", "close": 38.83, "volume": 7077246.0}, {"date": "2024-03-21", "close": 39.21, "volume": 6122266.0}, {"date": "2024-03-22", "close": 39.05, "volume": 4690856.0}, {"date": "2024-03-25", "close": 38.505, "volume": 5537170.0}, {"date": "2024-03-26", "close": 38.39, "volume": 4378780.0}, {"date": "2024-03-27", "close": 38.64, "volume": 5032114.0}, {"date": "2024-03-28", "close": 38.57, "volume": 6034024.0}, {"date": "2024-04-01", "close": 38.295, "volume": 5671846.0}, {"date": "2024-04-02", "close": 38.15, "volume": 6503062.0}, {"date": "2024-04-03", "close": 38.175, "volume": 6418420.0}, {"date": "2024-04-04", "close": 37.585, "volume": 7950358.0}, {"date": "2024-04-05", "close": 38.315, "volume": 7396722.0}, {"date": "2024-04-08", "close": 37.945, "volume": 6209406.0}, {"date": "2024-04-09", "close": 37.95, "volume": 8391118.0}, {"date": "2024-04-10", "close": 37.37, "volume": 12812034.0}, {"date": "2024-04-11", "close": 34.94, "volume": 22103320.0}, {"date": "2024-04-12", "close": 35.225, "volume": 12054028.0}, {"date": "2024-04-15", "close": 34.695, "volume": 8879674.0}, {"date": "2024-04-16", "close": 34.395, "volume": 7952398.0}, {"date": "2024-04-17", "close": 34.24, "volume": 8434386.0}, {"date": "2024-04-18", "close": 33.75, "volume": 7167012.0}, {"date": "2024-04-19", "close": 33.785, "volume": 7570084.0}, {"date": "2024-04-22", "close": 33.725, "volume": 5737378.0}, {"date": "2024-04-23", "close": 33.755, "volume": 7319124.0}, {"date": "2024-04-24", "close": 33.87, "volume": 6174764.0}, {"date": "2024-04-25", "close": 34.07, "volume": 5422556.0}, {"date": "2024-04-26", "close": 34.085, "volume": 5604030.0}, {"date": "2024-04-29", "close": 34.24, "volume": 5646418.0}, {"date": "2024-04-30", "close": 33.97, "volume": 6153648.0}, {"date": "2024-05-01", "close": 34.09, "volume": 6670858.0}, {"date": "2024-05-02", "close": 34.045, "volume": 6161098.0}, {"date": "2024-05-03", "close": 34.215, "volume": 5185908.0}, {"date": "2024-05-06", "close": 33.37, "volume": 10807524.0}, {"date": "2024-05-07", "close": 33.205, "volume": 9070360.0}, {"date": "2024-05-08", "close": 33.39, "volume": 7890792.0}, {"date": "2024-05-09", "close": 33.81, "volume": 5293854.0}, {"date": "2024-05-10", "close": 33.94, "volume": 4023046.0}, {"date": "2024-05-13", "close": 33.68, "volume": 4377372.0}, {"date": "2024-05-14", "close": 33.615, "volume": 4271992.0}, {"date": "2024-05-15", "close": 33.49, "volume": 6348028.0}, {"date": "2024-05-16", "close": 33.405, "volume": 5764666.0}, {"date": "2024-05-17", "close": 33.21, "volume": 5670912.0}, {"date": "2024-05-20", "close": 33.33, "volume": 4176402.0}, {"date": "2024-05-21", "close": 33.155, "volume": 4724788.0}, {"date": "2024-05-22", "close": 33.33, "volume": 6929064.0}, {"date": "2024-05-23", "close": 32.9, "volume": 4965552.0}, {"date": "2024-05-24", "close": 33.01, "volume": 5505248.0}, {"date": "2024-05-28", "close": 32.38, "volume": 5517336.0}, {"date": "2024-05-29", "close": 32.225, "volume": 7326676.0}, {"date": "2024-05-30", "close": 32.43, "volume": 7206670.0}, {"date": "2024-05-31", "close": 32.99, "volume": 24297820.0}, {"date": "2024-06-03", "close": 32.155, "volume": 8076610.0}, {"date": "2024-06-04", "close": 32.17, "volume": 5041208.0}, {"date": "2024-06-05", "close": 32.595, "volume": 6023490.0}, {"date": "2024-06-06", "close": 32.005, "volume": 6550362.0}, {"date": "2024-06-07", "close": 31.945, "volume": 5368200.0}, {"date": "2024-06-10", "close": 31.69, "volume": 6304282.0}, {"date": "2024-06-11", "close": 31.635, "volume": 6751966.0}, {"date": "2024-06-12", "close": 32.265, "volume": 4186630.0}, {"date": "2024-06-13", "close": 32.145, "volume": 4692684.0}, {"date": "2024-06-14", "close": 31.525, "volume": 7239808.0}, {"date": "2024-06-17", "close": 32.205, "volume": 6364832.0}, {"date": "2024-06-18", "close": 32.475, "volume": 5450230.0}, {"date": "2024-06-20", "close": 32.56, "volume": 5544836.0}, {"date": "2024-06-21", "close": 32.67, "volume": 11507732.0}, {"date": "2024-06-24", "close": 32.52, "volume": 4734222.0}, {"date": "2024-06-25", "close": 32.215, "volume": 4495598.0}, {"date": "2024-06-26", "close": 31.705, "volume": 5300662.0}, {"date": "2024-06-27", "close": 31.665, "volume": 4613100.0}, {"date": "2024-06-28", "close": 31.42, "volume": 11843782.0}, {"date": "2024-07-01", "close": 31.045, "volume": 4709174.0}, {"date": "2024-07-02", "close": 31.38, "volume": 5435034.0}, {"date": "2024-07-03", "close": 31.345, "volume": 2546722.0}, {"date": "2024-07-05", "close": 31.58, "volume": 5106630.0}, {"date": "2024-07-08", "close": 31.415, "volume": 8082626.0}, {"date": "2024-07-09", "close": 31.28, "volume": 6469872.0}, {"date": "2024-07-10", "close": 31.755, "volume": 6881198.0}, {"date": "2024-07-11", "close": 32.085, "volume": 8020320.0}, {"date": "2024-07-12", "close": 32.72, "volume": 14576150.0}, {"date": "2024-07-15", "close": 33.915, "volume": 10385870.0}, {"date": "2024-07-16", "close": 34.515, "volume": 7235658.0}, {"date": "2024-07-17", "close": 34.995, "volume": 9501254.0}, {"date": "2024-07-18", "close": 34.415, "volume": 8809348.0}, {"date": "2024-07-19", "close": 33.945, "volume": 6453038.0}, {"date": "2024-07-22", "close": 34.14, "volume": 3589660.0}, {"date": "2024-07-23", "close": 33.95, "volume": 3275166.0}, {"date": "2024-07-24", "close": 33.655, "volume": 5928544.0}, {"date": "2024-07-25", "close": 34.53, "volume": 6464932.0}, {"date": "2024-07-26", "close": 35.185, "volume": 5994958.0}, {"date": "2024-07-29", "close": 35.395, "volume": 4357988.0}, {"date": "2024-07-30", "close": 35.445, "volume": 5181116.0}, {"date": "2024-07-31", "close": 35.375, "volume": 9807448.0}, {"date": "2024-08-01", "close": 33.705, "volume": 7967932.0}, {"date": "2024-08-02", "close": 33.65, "volume": 7694800.0}, {"date": "2024-08-05", "close": 33.2, "volume": 8000656.0}, {"date": "2024-08-06", "close": 32.785, "volume": 6421454.0}, {"date": "2024-08-07", "close": 32.49, "volume": 4489206.0}, {"date": "2024-08-08", "close": 33.085, "volume": 4038406.0}, {"date": "2024-08-09", "close": 33.195, "volume": 2621194.0}, {"date": "2024-08-12", "close": 32.855, "volume": 3624538.0}, {"date": "2024-08-13", "close": 33.19, "volume": 4080438.0}, {"date": "2024-08-14", "close": 33.135, "volume": 3180600.0}, {"date": "2024-08-15", "close": 33.315, "volume": 3869910.0}, {"date": "2024-08-16", "close": 33.725, "volume": 6226160.0}, {"date": "2024-08-19", "close": 33.275, "volume": 3939940.0}, {"date": "2024-08-20", "close": 33.45, "volume": 2814068.0}, {"date": "2024-08-21", "close": 34.075, "volume": 3158976.0}, {"date": "2024-08-22", "close": 33.755, "volume": 3209870.0}, {"date": "2024-08-23", "close": 34.05, "volume": 2872518.0}, {"date": "2024-08-26", "close": 33.965, "volume": 2656966.0}, {"date": "2024-08-27", "close": 33.84, "volume": 2815878.0}, {"date": "2024-08-28", "close": 33.705, "volume": 3417868.0}, {"date": "2024-08-29", "close": 33.75, "volume": 3159948.0}, {"date": "2024-08-30", "close": 34.14, "volume": 5127670.0}, {"date": "2024-09-03", "close": 33.54, "volume": 4770518.0}, {"date": "2024-09-04", "close": 32.765, "volume": 4975936.0}, {"date": "2024-09-05", "close": 32.59, "volume": 6132162.0}, {"date": "2024-09-06", "close": 32.945, "volume": 6399178.0}, {"date": "2024-09-09", "close": 34.045, "volume": 6266686.0}, {"date": "2024-09-10", "close": 34.335, "volume": 4393870.0}, {"date": "2024-09-11", "close": 34.605, "volume": 4993322.0}, {"date": "2024-09-12", "close": 34.91, "volume": 4143606.0}, {"date": "2024-09-13", "close": 34.91, "volume": 4075214.0}, {"date": "2024-09-16", "close": 35.045, "volume": 4294962.0}, {"date": "2024-09-17", "close": 35.295, "volume": 4055520.0}, {"date": "2024-09-18", "close": 35.235, "volume": 2839780.0}, {"date": "2024-09-19", "close": 35.69, "volume": 4060526.0}, {"date": "2024-09-20", "close": 35.375, "volume": 9346992.0}, {"date": "2024-09-23", "close": 35.915, "volume": 4306994.0}, {"date": "2024-09-24", "close": 35.905, "volume": 2905052.0}, {"date": "2024-09-25", "close": 35.355, "volume": 4483012.0}, {"date": "2024-09-26", "close": 35.825, "volume": 3389302.0}, {"date": "2024-09-27", "close": 35.76, "volume": 4502460.0}, {"date": "2024-09-30", "close": 35.71, "volume": 3684654.0}, {"date": "2024-10-01", "close": 35.545, "volume": 4776052.0}, {"date": "2024-10-02", "close": 35.69, "volume": 2976988.0}, {"date": "2024-10-03", "close": 35.355, "volume": 3856990.0}, {"date": "2024-10-04", "close": 35.09, "volume": 4143338.0}, {"date": "2024-10-07", "close": 35.0, "volume": 4949792.0}, {"date": "2024-10-08", "close": 35.085, "volume": 4839240.0}, {"date": "2024-10-09", "close": 35.305, "volume": 5370452.0}, {"date": "2024-10-10", "close": 34.995, "volume": 7739378.0}, {"date": "2024-10-11", "close": 38.41, "volume": 16940910.0}, {"date": "2024-10-14", "close": 38.345, "volume": 10039910.0}, {"date": "2024-10-15", "close": 38.455, "volume": 7604144.0}, {"date": "2024-10-16", "close": 38.885, "volume": 5260828.0}, {"date": "2024-10-17", "close": 38.82, "volume": 5516138.0}, {"date": "2024-10-18", "close": 38.95, "volume": 5411766.0}, {"date": "2024-10-21", "close": 38.885, "volume": 5180640.0}, {"date": "2024-10-22", "close": 38.27, "volume": 8616662.0}, {"date": "2024-10-23", "close": 37.965, "volume": 4721014.0}, {"date": "2024-10-24", "close": 37.81, "volume": 3961674.0}, {"date": "2024-10-25", "close": 37.925, "volume": 4208030.0}, {"date": "2024-10-28", "close": 38.335, "volume": 3175614.0}, {"date": "2024-10-29", "close": 38.805, "volume": 4526702.0}, {"date": "2024-10-30", "close": 39.17, "volume": 4666604.0}, {"date": "2024-10-31", "close": 39.09, "volume": 8006002.0}, {"date": "2024-11-01", "close": 39.115, "volume": 6680038.0}, {"date": "2024-11-04", "close": 38.91, "volume": 4931470.0}, {"date": "2024-11-05", "close": 39.045, "volume": 4273834.0}, {"date": "2024-11-06", "close": 41.785, "volume": 13187898.0}, {"date": "2024-11-07", "close": 41.55, "volume": 5608760.0}, {"date": "2024-11-08", "close": 41.665, "volume": 6063450.0}, {"date": "2024-11-11", "close": 42.175, "volume": 4332036.0}, {"date": "2024-11-12", "close": 41.75, "volume": 4204220.0}, {"date": "2024-11-13", "close": 41.81, "volume": 4673940.0}, {"date": "2024-11-14", "close": 41.08, "volume": 6416402.0}, {"date": "2024-11-15", "close": 40.925, "volume": 5191100.0}, {"date": "2024-11-18", "close": 40.9, "volume": 5493098.0}, {"date": "2024-11-19", "close": 40.795, "volume": 4019054.0}, {"date": "2024-11-20", "close": 40.91, "volume": 3982692.0}, {"date": "2024-11-21", "close": 41.18, "volume": 3150162.0}, {"date": "2024-11-22", "close": 41.54, "volume": 4208126.0}, {"date": "2024-11-25", "close": 41.875, "volume": 7752914.0}, {"date": "2024-11-26", "close": 42.05, "volume": 4013498.0}, {"date": "2024-11-27", "close": 41.855, "volume": 4042240.0}, {"date": "2024-11-29", "close": 41.78, "volume": 2693576.0}, {"date": "2024-12-02", "close": 41.335, "volume": 5147174.0}, {"date": "2024-12-03", "close": 41.405, "volume": 4567026.0}, {"date": "2024-12-04", "close": 41.08, "volume": 4881166.0}, {"date": "2024-12-05", "close": 40.88, "volume": 4317018.0}, {"date": "2024-12-06", "close": 40.525, "volume": 5163914.0}, {"date": "2024-12-09", "close": 40.16, "volume": 5683730.0}, {"date": "2024-12-10", "close": 39.885, "volume": 5791700.0}, {"date": "2024-12-11", "close": 39.63, "volume": 5046106.0}, {"date": "2024-12-12", "close": 39.52, "volume": 4047428.0}, {"date": "2024-12-13", "close": 39.235, "volume": 4774694.0}, {"date": "2024-12-16", "close": 39.07, "volume": 4901954.0}, {"date": "2024-12-17", "close": 38.82, "volume": 4892212.0}, {"date": "2024-12-18", "close": 37.325, "volume": 7251858.0}, {"date": "2024-12-19", "close": 37.015, "volume": 7501902.0}, {"date": "2024-12-20", "close": 37.41, "volume": 15509046.0}, {"date": "2024-12-23", "close": 37.24, "volume": 4135092.0}, {"date": "2024-12-24", "close": 37.555, "volume": 2134628.0}, {"date": "2024-12-26", "close": 37.21, "volume": 2531776.0}, {"date": "2024-12-27", "close": 36.5075, "volume": 5252626.0}, {"date": "2024-12-30", "close": 35.96, "volume": 8008694.0}, {"date": "2024-12-31", "close": 35.955, "volume": 3862344.0}, {"date": "2025-01-02", "close": 35.555, "volume": 4246942.0}, {"date": "2025-01-03", "close": 35.845, "volume": 4941522.0}, {"date": "2025-01-06", "close": 35.985, "volume": 5347144.0}, {"date": "2025-01-07", "close": 36.155, "volume": 4620346.0}, {"date": "2025-01-08", "close": 36.47, "volume": 4977692.0}, {"date": "2025-01-10", "close": 35.815, "volume": 5548404.0}, {"date": "2025-01-13", "close": 36.445, "volume": 6834218.0}, {"date": "2025-01-14", "close": 36.87, "volume": 6849316.0}, {"date": "2025-01-15", "close": 37.135, "volume": 6574104.0}, {"date": "2025-01-16", "close": 37.385, "volume": 7893726.0}, {"date": "2025-01-17", "close": 38.04, "volume": 15673568.0}, {"date": "2025-01-21", "close": 38.045, "volume": 8901050.0}, {"date": "2025-01-22", "close": 37.8, "volume": 8914352.0}, {"date": "2025-01-23", "close": 37.73, "volume": 5297220.0}, {"date": "2025-01-24", "close": 37.765, "volume": 5110704.0}, {"date": "2025-01-27", "close": 38.135, "volume": 5358704.0}, {"date": "2025-01-28", "close": 37.395, "volume": 5158122.0}, {"date": "2025-01-29", "close": 37.04, "volume": 3501688.0}, {"date": "2025-01-30", "close": 37.49, "volume": 5885496.0}, {"date": "2025-01-31", "close": 36.62, "volume": 10466354.0}, {"date": "2025-02-03", "close": 36.86, "volume": 7588562.0}, {"date": "2025-02-04", "close": 36.595, "volume": 6591932.0}, {"date": "2025-02-05", "close": 36.77, "volume": 5424412.0}, {"date": "2025-02-06", "close": 37.325, "volume": 5765812.0}, {"date": "2025-02-07", "close": 36.92, "volume": 5943768.0}, {"date": "2025-02-10", "close": 36.86, "volume": 4031916.0}, {"date": "2025-02-11", "close": 37.165, "volume": 2960378.0}, {"date": "2025-02-12", "close": 36.84, "volume": 3981484.0}, {"date": "2025-02-13", "close": 37.395, "volume": 4856888.0}, {"date": "2025-02-14", "close": 37.39, "volume": 5098410.0}, {"date": "2025-02-18", "close": 37.405, "volume": 4012316.0}, {"date": "2025-02-19", "close": 37.785, "volume": 4901630.0}, {"date": "2025-02-20", "close": 37.57, "volume": 4599886.0}, {"date": "2025-02-21", "close": 37.39, "volume": 6695186.0}, {"date": "2025-02-24", "close": 37.39, "volume": 7074426.0}, {"date": "2025-02-25", "close": 37.3, "volume": 6208480.0}, {"date": "2025-02-26", "close": 36.945, "volume": 5590244.0}, {"date": "2025-02-27", "close": 37.045, "volume": 6408972.0}, {"date": "2025-02-28", "close": 37.865, "volume": 9325318.0}, {"date": "2025-03-03", "close": 37.19, "volume": 6672862.0}, {"date": "2025-03-04", "close": 37.115, "volume": 8140152.0}, {"date": "2025-03-05", "close": 37.245, "volume": 6465402.0}, {"date": "2025-03-06", "close": 38.925, "volume": 9213568.0}, {"date": "2025-03-07", "close": 39.99, "volume": 9792826.0}, {"date": "2025-03-10", "close": 39.9, "volume": 10584388.0}, {"date": "2025-03-11", "close": 38.675, "volume": 9820226.0}, {"date": "2025-03-12", "close": 37.995, "volume": 6059774.0}, {"date": "2025-03-13", "close": 36.845, "volume": 7274654.0}, {"date": "2025-03-14", "close": 37.63, "volume": 8168100.0}, {"date": "2025-03-17", "close": 38.035, "volume": 5116606.0}, {"date": "2025-03-18", "close": 38.045, "volume": 5632190.0}, {"date": "2025-03-19", "close": 38.23, "volume": 5146650.0}, {"date": "2025-03-20", "close": 37.755, "volume": 3799300.0}, {"date": "2025-03-21", "close": 37.365, "volume": 17563480.0}, {"date": "2025-03-24", "close": 38.47, "volume": 5712402.0}, {"date": "2025-03-25", "close": 38.545, "volume": 4951658.0}, {"date": "2025-03-26", "close": 38.545, "volume": 5528538.0}, {"date": "2025-03-27", "close": 38.865, "volume": 5100652.0}, {"date": "2025-03-28", "close": 38.085, "volume": 5378136.0}, {"date": "2025-03-31", "close": 38.775, "volume": 8712466.0}, {"date": "2025-04-01", "close": 38.805, "volume": 4802186.0}, {"date": "2025-04-02", "close": 39.005, "volume": 3952058.0}, {"date": "2025-04-03", "close": 39.005, "volume": 11336880.0}, {"date": "2025-04-04", "close": 37.21, "volume": 10869432.0}, {"date": "2025-04-07", "close": 36.08, "volume": 15021544.0}, {"date": "2025-04-08", "close": 35.6, "volume": 10737276.0}, {"date": "2025-04-09", "close": 38.235, "volume": 15717900.0}, {"date": "2025-04-10", "close": 37.895, "volume": 15199468.0}, {"date": "2025-04-11", "close": 40.32, "volume": 15124162.0}, {"date": "2025-04-14", "close": 40.65, "volume": 10582204.0}, {"date": "2025-04-15", "close": 40.825, "volume": 6275314.0}, {"date": "2025-04-16", "close": 40.225, "volume": 8097480.0}, {"date": "2025-04-17", "close": 40.79, "volume": 6996028.0}, {"date": "2025-04-21", "close": 40.145, "volume": 6179928.0}, {"date": "2025-04-22", "close": 40.72, "volume": 5931132.0}, {"date": "2025-04-23", "close": 40.095, "volume": 8147614.0}, {"date": "2025-04-24", "close": 41.05, "volume": 6621988.0}, {"date": "2025-04-25", "close": 40.365, "volume": 6393232.0}, {"date": "2025-04-28", "close": 40.055, "volume": 7101202.0}, {"date": "2025-04-29", "close": 40.14, "volume": 5387650.0}, {"date": "2025-04-30", "close": 40.485, "volume": 9017864.0}, {"date": "2025-05-01", "close": 40.355, "volume": 7792092.0}, {"date": "2025-05-02", "close": 41.06, "volume": 5358622.0}, {"date": "2025-05-05", "close": 41.21, "volume": 6950110.0}, {"date": "2025-05-06", "close": 39.25, "volume": 8384540.0}, {"date": "2025-05-07", "close": 39.25, "volume": 7563390.0}, {"date": "2025-05-08", "close": 39.645, "volume": 5969492.0}, {"date": "2025-05-09", "close": 39.3, "volume": 3801484.0}, {"date": "2025-05-12", "close": 40.075, "volume": 9237688.0}, {"date": "2025-05-13", "close": 39.985, "volume": 6581276.0}, {"date": "2025-05-14", "close": 40.255, "volume": 6343572.0}, {"date": "2025-05-15", "close": 40.94, "volume": 4501986.0}, {"date": "2025-05-16", "close": 41.515, "volume": 5089402.0}, {"date": "2025-05-19", "close": 41.58, "volume": 4273050.0}, {"date": "2025-05-20", "close": 40.96, "volume": 3395668.0}, {"date": "2025-05-21", "close": 40.73, "volume": 4405888.0}, {"date": "2025-05-22", "close": 40.715, "volume": 4420394.0}, {"date": "2025-05-23", "close": 40.65, "volume": 3872478.0}, {"date": "2025-05-27", "close": 41.64, "volume": 5039483.0}, {"date": "2025-05-28", "close": 41.47, "volume": 2920008.0}, {"date": "2025-05-29", "close": 41.2, "volume": 3328692.0}, {"date": "2025-05-30", "close": 41.34, "volume": 7660318.0}, {"date": "2025-06-02", "close": 40.91, "volume": 4389321.0}, {"date": "2025-06-03", "close": 41.19, "volume": 4177004.0}, {"date": "2025-06-04", "close": 40.88, "volume": 4870085.0}, {"date": "2025-06-05", "close": 41.34, "volume": 3446591.0}, {"date": "2025-06-06", "close": 42.06, "volume": 4408089.0}, {"date": "2025-06-09", "close": 42.13, "volume": 4706861.0}, {"date": "2025-06-10", "close": 42.72, "volume": 4536417.0}, {"date": "2025-06-11", "close": 42.65, "volume": 5574084.0}, {"date": "2025-06-12", "close": 42.86, "volume": 4355583.0}, {"date": "2025-06-13", "close": 42.17, "volume": 6447290.0}, {"date": "2025-06-16", "close": 42.24, "volume": 3615731.0}, {"date": "2025-06-17", "close": 41.55, "volume": 4790051.0}, {"date": "2025-06-18", "close": 41.49, "volume": 6251085.0}, {"date": "2025-06-20", "close": 40.94, "volume": 10470610.0}, {"date": "2025-06-23", "close": 41.3, "volume": 5746701.0}, {"date": "2025-06-24", "close": 41.53, "volume": 7588832.0}, {"date": "2025-06-25", "close": 41.12, "volume": 4161641.0}, {"date": "2025-06-26", "close": 41.3, "volume": 5697998.0}, {"date": "2025-06-27", "close": 41.96, "volume": 10642400.0}, {"date": "2025-06-30", "close": 42.0, "volume": 5811205.0}, {"date": "2025-07-01", "close": 42.86, "volume": 5569992.0}, {"date": "2025-07-02", "close": 42.68, "volume": 5092488.0}, {"date": "2025-07-03", "close": 43.13, "volume": 2959238.0}, {"date": "2025-07-07", "close": 42.47, "volume": 5869659.0}, {"date": "2025-07-08", "close": 42.84, "volume": 6533847.0}, {"date": "2025-07-09", "close": 43.4, "volume": 6853205.0}, {"date": "2025-07-10", "close": 43.56, "volume": 6153390.0}, {"date": "2025-07-11", "close": 43.27, "volume": 7403953.0}, {"date": "2025-07-14", "close": 45.07, "volume": 18532650.0}, {"date": "2025-07-15", "close": 45.13, "volume": 8368017.0}, {"date": "2025-07-16", "close": 45.6, "volume": 7111778.0}, {"date": "2025-07-17", "close": 45.88, "volume": 10576660.0}, {"date": "2025-07-18", "close": 46.06, "volume": 7628243.0}, {"date": "2025-07-21", "close": 46.02, "volume": 5933511.0}, {"date": "2025-07-22", "close": 47.08, "volume": 6075138.0}, {"date": "2025-07-23", "close": 47.43, "volume": 5964103.0}, {"date": "2025-07-24", "close": 47.93, "volume": 4984261.0}, {"date": "2025-07-25", "close": 47.75, "volume": 5508589.0}, {"date": "2025-07-28", "close": 46.8, "volume": 5777101.0}, {"date": "2025-07-29", "close": 46.6, "volume": 5711773.0}, {"date": "2025-07-30", "close": 46.41, "volume": 5815855.0}, {"date": "2025-07-31", "close": 46.13, "volume": 8679250.0}, {"date": "2025-08-01", "close": 45.44, "volume": 7660914.0}, {"date": "2025-08-04", "close": 45.37, "volume": 5406974.0}, {"date": "2025-08-05", "close": 45.44, "volume": 4055542.0}, {"date": "2025-08-06", "close": 46.78, "volume": 6308817.0}, {"date": "2025-08-07", "close": 47.48, "volume": 8854098.0}, {"date": "2025-08-08", "close": 47.99, "volume": 5069608.0}, {"date": "2025-08-11", "close": 47.84, "volume": 4900177.0}, {"date": "2025-08-12", "close": 48.45, "volume": 4588070.0}, {"date": "2025-08-13", "close": 49.21, "volume": 4833799.0}, {"date": "2025-08-14", "close": 48.69, "volume": 5337904.0}, {"date": "2025-08-15", "close": 48.88, "volume": 5848225.0}, {"date": "2025-08-18", "close": 49.11, "volume": 4540769.0}, {"date": "2025-08-19", "close": 49.9, "volume": 6881711.0}, {"date": "2025-08-20", "close": 49.54, "volume": 6320160.0}, {"date": "2025-08-21", "close": 49.14, "volume": 5185019.0}, {"date": "2025-08-22", "close": 50.39, "volume": 5442728.0}, {"date": "2025-08-25", "close": 50.27, "volume": 5859858.0}, {"date": "2025-08-26", "close": 49.96, "volume": 7482748.0}, {"date": "2025-08-27", "close": 50.2, "volume": 4042486.0}, {"date": "2025-08-28", "close": 50.18, "volume": 3721069.0}, {"date": "2025-08-29", "close": 49.66, "volume": 4613222.0}, {"date": "2025-09-02", "close": 49.19, "volume": 4782820.0}, {"date": "2025-09-03", "close": 49.52, "volume": 3729696.0}, {"date": "2025-09-04", "close": 50.27, "volume": 6073493.0}, {"date": "2025-09-05", "close": 47.99, "volume": 9383073.0}, {"date": "2025-09-08", "close": 48.19, "volume": 6021496.0}, {"date": "2025-09-09", "close": 47.9, "volume": 4194123.0}, {"date": "2025-09-10", "close": 47.97, "volume": 4895664.0}, {"date": "2025-09-11", "close": 47.33, "volume": 12287370.0}, {"date": "2025-09-12", "close": 47.45, "volume": 5506741.0}, {"date": "2025-09-15", "close": 47.76, "volume": 4502732.0}, {"date": "2025-09-16", "close": 47.25, "volume": 5579595.0}, {"date": "2025-09-17", "close": 47.12, "volume": 5127288.0}, {"date": "2025-09-18", "close": 47.22, "volume": 5624965.0}, {"date": "2025-09-19", "close": 47.58, "volume": 13747560.0}, {"date": "2025-09-22", "close": 47.12, "volume": 5785986.0}, {"date": "2025-09-23", "close": 47.99, "volume": 5696745.0}, {"date": "2025-09-24", "close": 47.54, "volume": 4797518.0}, {"date": "2025-09-25", "close": 47.85, "volume": 4327677.0}, {"date": "2025-09-26", "close": 48.7, "volume": 4941403.0}, {"date": "2025-09-29", "close": 48.87, "volume": 4758634.0}, {"date": "2025-09-30", "close": 49.04, "volume": 6660047.0}, {"date": "2025-10-01", "close": 47.72, "volume": 7935663.0}, {"date": "2025-10-02", "close": 48.17, "volume": 5842008.0}, {"date": "2025-10-03", "close": 47.88, "volume": 4633092.0}, {"date": "2025-10-06", "close": 47.78, "volume": 4806809.0}, {"date": "2025-10-07", "close": 47.45, "volume": 4105859.0}, {"date": "2025-10-08", "close": 47.55, "volume": 5531900.0}, {"date": "2025-10-09", "close": 46.71, "volume": 5878607.0}, {"date": "2025-10-10", "close": 45.78, "volume": 9382638.0}, {"date": "2025-10-13", "close": 42.33, "volume": 16595830.0}, {"date": "2025-10-14", "close": 42.75, "volume": 15651940.0}, {"date": "2025-10-15", "close": 42.24, "volume": 8013696.0}, {"date": "2025-10-16", "close": 41.96, "volume": 6462176.0}, {"date": "2025-10-17", "close": 42.46, "volume": 7016424.0}, {"date": "2025-10-20", "close": 42.99, "volume": 4399103.0}, {"date": "2025-10-21", "close": 43.32, "volume": 3995137.0}, {"date": "2025-10-22", "close": 42.6, "volume": 4819272.0}, {"date": "2025-10-23", "close": 42.99, "volume": 3907754.0}, {"date": "2025-10-24", "close": 42.87, "volume": 4552566.0}, {"date": "2025-10-27", "close": 42.54, "volume": 6755812.0}, {"date": "2025-10-28", "close": 41.63, "volume": 6111536.0}, {"date": "2025-10-29", "close": 41.09, "volume": 8842808.0}, {"date": "2025-10-30", "close": 41.55, "volume": 5650058.0}, {"date": "2025-10-31", "close": 41.15, "volume": 7530367.0}, {"date": "2025-11-03", "close": 41.04, "volume": 6568543.0}, {"date": "2025-11-04", "close": 41.3, "volume": 6009945.0}, {"date": "2025-11-05", "close": 41.68, "volume": 6031891.0}, {"date": "2025-11-06", "close": 40.77, "volume": 7727482.0}, {"date": "2025-11-07", "close": 40.85, "volume": 5109541.0}, {"date": "2025-11-10", "close": 41.35, "volume": 7300444.0}, {"date": "2025-11-11", "close": 41.26, "volume": 5809041.0}, {"date": "2025-11-12", "close": 40.97, "volume": 6704400.0}, {"date": "2025-11-13", "close": 40.75, "volume": 9090516.0}, {"date": "2025-11-14", "close": 40.45, "volume": 6339113.0}, {"date": "2025-11-17", "close": 39.7, "volume": 6937688.0}, {"date": "2025-11-18", "close": 39.96, "volume": 7184928.0}, {"date": "2025-11-19", "close": 39.55, "volume": 6215419.0}, {"date": "2025-11-20", "close": 39.15, "volume": 7162092.0}, {"date": "2025-11-21", "close": 39.91, "volume": 8314084.0}, {"date": "2025-11-24", "close": 39.59, "volume": 11564530.0}, {"date": "2025-11-25", "close": 40.09, "volume": 5578813.0}, {"date": "2025-11-26", "close": 40.3, "volume": 6343546.0}, {"date": "2025-11-28", "close": 40.4, "volume": 2175804.0}, {"date": "2025-12-01", "close": 40.15, "volume": 5909544.0}, {"date": "2025-12-02", "close": 40.47, "volume": 4693648.0}, {"date": "2025-12-03", "close": 41.22, "volume": 6503934.0}, {"date": "2025-12-04", "close": 41.75, "volume": 9162514.0}, {"date": "2025-12-05", "close": 41.5, "volume": 7062806.0}, {"date": "2025-12-08", "close": 40.8, "volume": 5290174.0}, {"date": "2025-12-09", "close": 40.34, "volume": 5302306.0}, {"date": "2025-12-10", "close": 40.93, "volume": 9005523.0}, {"date": "2025-12-11", "close": 41.75, "volume": 5613716.0}, {"date": "2025-12-12", "close": 42.01, "volume": 6698994.0}, {"date": "2025-12-15", "close": 42.58, "volume": 11807080.0}, {"date": "2025-12-16", "close": 42.34, "volume": 8242268.0}, {"date": "2025-12-17", "close": 41.87, "volume": 8676974.0}, {"date": "2025-12-18", "close": 42.34, "volume": 7620767.0}, {"date": "2025-12-19", "close": 42.35, "volume": 21484800.0}, {"date": "2025-12-22", "close": 41.75, "volume": 6594143.0}, {"date": "2025-12-23", "close": 41.72, "volume": 4751039.0}, {"date": "2025-12-24", "close": 41.83, "volume": 1292608.0}, {"date": "2025-12-26", "close": 41.56, "volume": 3379253.0}, {"date": "2025-12-29", "close": 41.29, "volume": 4729943.0}, {"date": "2025-12-30", "close": 40.87, "volume": 4994339.0}, {"date": "2025-12-31", "close": 40.13, "volume": 5205710.0}, {"date": "2026-01-02", "close": 40.44, "volume": 7483963.0}, {"date": "2026-01-05", "close": 41.15, "volume": 9442321.0}, {"date": "2026-01-06", "close": 41.54, "volume": 6479145.0}, {"date": "2026-01-07", "close": 40.61, "volume": 10640660.0}, {"date": "2026-01-08", "close": 41.8, "volume": 8051339.0}, {"date": "2026-01-09", "close": 41.98, "volume": 6328147.0}, {"date": "2026-01-12", "close": 41.7, "volume": 8079575.0}, {"date": "2026-01-13", "close": 42.42, "volume": 9438725.0}, {"date": "2026-01-14", "close": 42.42, "volume": 9952359.0}, {"date": "2026-01-15", "close": 43.53, "volume": 10715390.0}, {"date": "2026-01-16", "close": 43.74, "volume": 17103720.0}, {"date": "2026-01-20", "close": 42.62, "volume": 19630170.0}, {"date": "2026-01-21", "close": 44.61, "volume": 12914680.0}, {"date": "2026-01-22", "close": 44.78, "volume": 9296965.0}, {"date": "2026-01-23", "close": 43.89, "volume": 8123720.0}, {"date": "2026-01-26", "close": 43.73, "volume": 7541500.0}, {"date": "2026-01-27", "close": 43.95, "volume": 4659010.0}, {"date": "2026-01-28", "close": 43.62, "volume": 4645652.0}, {"date": "2026-01-29", "close": 43.32, "volume": 12440820.0}, {"date": "2026-01-30", "close": 43.36, "volume": 8131995.0}, {"date": "2026-02-02", "close": 44.8, "volume": 10133440.0}, {"date": "2026-02-03", "close": 46.34, "volume": 14090210.0}, {"date": "2026-02-04", "close": 48.28, "volume": 16477250.0}, {"date": "2026-02-05", "close": 47.33, "volume": 13340550.0}, {"date": "2026-02-06", "close": 47.73, "volume": 6479636.0}, {"date": "2026-02-09", "close": 46.52, "volume": 9493594.0}, {"date": "2026-02-10", "close": 46.66, "volume": 5840303.0}, {"date": "2026-02-11", "close": 47.02, "volume": 6070549.0}, {"date": "2026-02-12", "close": 45.54, "volume": 10177550.0}, {"date": "2026-02-13", "close": 46.41, "volume": 9921118.0}, {"date": "2026-02-17", "close": 45.69, "volume": 5750725.0}, {"date": "2026-02-18", "close": 45.98, "volume": 5214662.0}, {"date": "2026-02-19", "close": 46.21, "volume": 6155967.0}, {"date": "2026-02-20", "close": 46.22, "volume": 11672290.0}, {"date": "2026-02-23", "close": 45.05, "volume": 6648980.0}, {"date": "2026-02-24", "close": 45.46, "volume": 5318707.0}, {"date": "2026-02-25", "close": 44.63, "volume": 6168581.0}, {"date": "2026-02-26", "close": 45.68, "volume": 5984063.0}, {"date": "2026-02-27", "close": 46.04, "volume": 9926403.0}, {"date": "2026-03-02", "close": 46.33, "volume": 7522846.0}, {"date": "2026-03-03", "close": 46.23, "volume": 7327975.0}, {"date": "2026-03-04", "close": 46.43, "volume": 9006480.0}, {"date": "2026-03-05", "close": 47.3, "volume": 11530000.0}, {"date": "2026-03-06", "close": 46.46, "volume": 8186791.0}, {"date": "2026-03-09", "close": 46.8, "volume": 9592811.0}, {"date": "2026-03-10", "close": 46.3, "volume": 7194883.0}, {"date": "2026-03-11", "close": 46.59, "volume": 6015854.0}, {"date": "2026-03-12", "close": 45.25, "volume": 7256172.0}, {"date": "2026-03-13", "close": 45.46, "volume": 6190714.0}, {"date": "2026-03-16", "close": 45.68, "volume": 5124814.0}, {"date": "2026-03-17", "close": 45.93, "volume": 6182119.0}, {"date": "2026-03-18", "close": 45.08, "volume": 6363452.0}, {"date": "2026-03-19", "close": 44.49, "volume": 8655496.0}, {"date": "2026-03-20", "close": 43.76, "volume": 30102430.0}, {"date": "2026-03-23", "close": 44.45, "volume": 6455686.0}, {"date": "2026-03-24", "close": 44.89, "volume": 5117672.0}, {"date": "2026-03-25", "close": 45.37, "volume": 5085007.0}, {"date": "2026-03-26", "close": 45.11, "volume": 5845843.0}, {"date": "2026-03-27", "close": 44.95, "volume": 5709088.0}, {"date": "2026-03-30", "close": 45.12, "volume": 6411737.0}, {"date": "2026-03-31", "close": 46.4, "volume": 10751000.0}, {"date": "2026-04-01", "close": 46.63, "volume": 5737583.0}, {"date": "2026-04-02", "close": 46.3, "volume": 7128430.0}, {"date": "2026-04-06", "close": 45.87, "volume": 7363272.0}, {"date": "2026-04-07", "close": 45.64, "volume": 7128745.0}, {"date": "2026-04-08", "close": 48.18, "volume": 7429113.0}, {"date": "2026-04-09", "close": 49.1, "volume": 7316976.0}, {"date": "2026-04-10", "close": 49.17, "volume": 7289927.0}, {"date": "2026-04-13", "close": 45.8, "volume": 16217620.0}, {"date": "2026-04-14", "close": 44.62, "volume": 11386280.0}, {"date": "2026-04-15", "close": 44.4, "volume": 8872528.0}, {"date": "2026-04-16", "close": 44.72, "volume": 6685556.0}, {"date": "2026-04-17", "close": 45.78, "volume": 9131605.0}, {"date": "2026-04-20", "close": 45.56, "volume": 5427072.0}, {"date": "2026-04-21", "close": 45.7, "volume": 6424251.0}, {"date": "2026-04-22", "close": 44.81, "volume": 5685816.0}, {"date": "2026-04-23", "close": 45.45, "volume": 5229207.0}, {"date": "2026-04-24", "close": 44.69, "volume": 4079114.0}, {"date": "2026-04-27", "close": 45.28, "volume": 5547593.0}, {"date": "2026-04-28", "close": 44.68, "volume": 5630754.0}, {"date": "2026-04-29", "close": 43.71, "volume": 6212336.0}, {"date": "2026-04-30", "close": 44.93, "volume": 8650607.0}, {"date": "2026-05-01", "close": 44.91, "volume": 5941512.0}, {"date": "2026-05-04", "close": 44.88, "volume": 6452629.0}, {"date": "2026-05-05", "close": 44.33, "volume": 6411798.0}, {"date": "2026-05-06", "close": 44.71, "volume": 10972530.0}, {"date": "2026-05-07", "close": 44.36, "volume": 7490899.0}, {"date": "2026-05-08", "close": 44.17, "volume": 4384350.0}, {"date": "2026-05-11", "close": 43.3, "volume": 9109907.0}, {"date": "2026-05-12", "close": 43.32, "volume": 4500283.0}, {"date": "2026-05-13", "close": 43.77, "volume": 7430005.0}, {"date": "2026-05-14", "close": 43.98, "volume": 4998587.0}, {"date": "2026-05-15", "close": 43.26, "volume": 4653761.0}, {"date": "2026-05-18", "close": 44.0, "volume": 6296237.0}, {"date": "2026-05-19", "close": 43.57, "volume": 4783783.0}, {"date": "2026-05-20", "close": 43.68, "volume": 8845212.0}, {"date": "2026-05-21", "close": 43.53, "volume": 8230103.0}, {"date": "2026-05-22", "close": 43.94, "volume": 5583717.0}, {"date": "2026-05-26", "close": 44.45, "volume": 5707079.0}, {"date": "2026-05-27", "close": 44.82, "volume": 7656467.0}, {"date": "2026-05-28", "close": 44.76, "volume": 7568499.0}, {"date": "2026-05-29", "close": 44.2, "volume": 8249689.0}, {"date": "2026-06-01", "close": 43.99, "volume": 7588572.0}, {"date": "2026-06-02", "close": 44.73, "volume": 4478052.0}, {"date": "2026-06-03", "close": 46.46, "volume": 8094236.0}, {"date": "2026-06-04", "close": 47.16, "volume": 7325002.0}, {"date": "2026-06-05", "close": 46.79, "volume": 7276460.0}, {"date": "2026-06-08", "close": 46.0, "volume": 7427714.0}, {"date": "2026-06-09", "close": 46.58, "volume": 6783544.0}, {"date": "2026-06-10", "close": 46.03, "volume": 7157174.0}, {"date": "2026-06-11", "close": 46.39, "volume": 6015358.0}, {"date": "2026-06-12", "close": 46.57, "volume": 4629317.0}, {"date": "2026-06-15", "close": 46.1, "volume": 5959984.0}, {"date": "2026-06-16", "close": 46.05, "volume": 5874233.0}, {"date": "2026-06-17", "close": 44.88, "volume": 6354513.0}, {"date": "2026-06-18", "close": 45.89, "volume": 10869330.0}, {"date": "2026-06-22", "close": 46.12, "volume": 8617437.0}, {"date": "2026-06-23", "close": 45.6, "volume": 6004275.0}, {"date": "2026-06-24", "close": 46.26, "volume": 7743844.0}, {"date": "2026-06-25", "close": 46.92, "volume": 6526739.0}, {"date": "2026-06-26", "close": 47.1, "volume": 14683020.0}, {"date": "2026-06-29", "close": 47.4, "volume": 8366327.0}, {"date": "2026-06-30", "close": 48.03, "volume": 8482722.0}, {"date": "2026-07-01", "close": 47.75, "volume": 6548859.0}, {"date": "2026-07-02", "close": 48.6, "volume": 6883461.0}, {"date": "2026-07-06", "close": 48.31, "volume": 9657643.0}, {"date": "2026-07-07", "close": 47.11, "volume": 6338259.0}, {"date": "2026-07-08", "close": 46.51, "volume": 5241563.0}, {"date": "2026-07-09", "close": 46.35, "volume": 10105160.0}, {"date": "2026-07-10", "close": 46.49, "volume": 7590507.0}, {"date": "2026-07-13", "close": 47.05, "volume": 10453830.0}, {"date": "2026-07-14", "close": 45.74, "volume": 20523990.0}, {"date": "2026-07-15", "close": 45.36, "volume": 10488770.0}, {"date": "2026-07-16", "close": 46.67, "volume": 9894545.0}, {"date": "2026-07-17", "close": 45.49, "volume": 10960320.0}, {"date": "2026-07-20", "close": 44.76, "volume": 8348298.0}, {"date": "2026-07-21", "close": 45.01, "volume": 7328156.0}, {"date": "2026-07-22", "close": 45.33, "volume": 6443210.0}, {"date": "2026-07-23", "close": 46.15, "volume": 7927468.0}, {"date": "2026-07-24", "close": 47.02, "volume": 5241371.0}, {"date": "2026-07-27", "close": 47.64, "volume": 6549462.0}, {"date": "2026-07-28", "close": 48.1, "volume": 10523080.0}, {"date": "2026-07-29", "close": 47.78, "volume": 10176080.0}, {"date": "2026-07-30", "close": 46.66, "volume": 8808692.0}, {"date": "2026-07-31", "close": 47.71, "volume": 9649080.0}, {"date": "2026-08-03", "close": 48.11, "volume": 7672196.0}, {"date": "2026-08-04", "close": 49.71, "volume": 9160134.0}, {"date": "2026-08-05", "close": 49.99, "volume": 6881492.0}, {"date": "2026-08-06", "close": 50.8, "volume": 9225021.0}, {"date": "2026-08-07", "close": 51.84, "volume": 10822280.0}], "refreshing": true}