{"ticker": "FHI", "overview": {"cik": "1056288", "ticker": "FHI", "name": "FEDERATED HERMES, INC.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422866", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001552", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001550", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001548", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001546", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001385", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001623632-26-001343", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361254", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001965301-26-000130", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-12", "title": "Institutional holdings (13F)", "accession": "0001623632-26-001176", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335032", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007607", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001056288-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001056288-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000992", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000990", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000988", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000986", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001623632-26-000984", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000982", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000980", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279651", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006412", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274129", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 315866.5, "net": -315866.5, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "FHI", "has_prices": true, "as_of": "2026-07-24", "last": 57.92, "prev_close": 57.31, "change": 0.6099999999999994, "change_pct": 0.010643866689931938, "session_volume": 446172.0, "vwap_5": 57.69992944960964, "vwap_20": 57.78377704422991, "vwap_60": 56.57023253737728, "vwap_250": 54.10268068855861, "high_52w": 60.04, "low_52w": 47.55, "avg_volume_20": 583026.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-422866", "src": "INSIDERS", "ticker": "FHI", "cik": "1056288", "company": "FEDERATED HERMES, INC.", "company_raw": "FEDERATED HERMES, INC.", "who": "Thomas R. Donahue", "who_key": "DONAHUE THOMAS R", "role": "VP, CFO & Treasurer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on FHI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061438/000119312526422866/0001193125-26-422866-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-361254", "src": "INSIDERS", "ticker": "FHI", "cik": "1056288", "company": "FEDERATED HERMES, INC.", "company_raw": "FEDERATED HERMES, INC.", "who": "Peter J. Germain", "who_key": "Germain Peter J", "role": "EVP, CLO & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 315866.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider trims $316K of FHI", "source_url": "https://www.sec.gov/Archives/edgar/data/1482366/000119312526361254/0001193125-26-361254-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "13DG-0002100121-26-000257", "src": "13DG", "ticker": "FHI", "cik": "1056288", "company": "FEDERATED HERMES, INC.", "company_raw": "FEDERATED HERMES, INC.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "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": "Investment Advice", "country": "United States", "headline": "FEDERATED HERMES, INC. crosses 5% of FHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0002100121-26-000257-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000257", "src": "13DG", "ticker": "FHI", "cik": "1056288", "company": "FEDERATED HERMES, INC.", "company_raw": "FEDERATED HERMES, INC.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "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": "Investment Advice", "country": "United States", "headline": "FEDERATED HERMES, INC. crosses 5% of FHI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0002100121-26-000257-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Federated Hermes, Inc. Common Stock", "new_value": "FEDERATED HERMES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001056288", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001056288", "applied": 1, "detected_at": "2026-10-24T10:55:06.502310"}]}, "key_people": [{"who": "Peter J. Germain", "who_key": "Germain Peter J", "role": "EVP, CLO & Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 315866.5, "net": -315866.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 315866.5, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482366/000119312526361254/0001193125-26-361254-index.htm"}], "latest": {"action": "SELL", "amount": 315866.5, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1482366/000119312526361254/0001193125-26-361254-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -315866.5}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422866", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001552", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001550", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001548", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001546", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001385", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001623632-26-001343", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-361254", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001965301-26-000130", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-12", "title": "Institutional holdings (13F)", "accession": "0001623632-26-001176", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-335032", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007607", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001056288-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001056288-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-001029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000992", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000990", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000988", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000986", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0001623632-26-000984", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000982", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001623632-26-000980", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279651", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006412", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274129", "price_sensitive": false}], "performance": {"ticker": "FHI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 32.2, "volume": 618408.0}, {"date": "2021-07-28", "close": 32.39, "volume": 371828.0}, {"date": "2021-07-29", "close": 33.12, "volume": 544087.0}, {"date": "2021-07-30", "close": 32.44, "volume": 889924.0}, {"date": "2021-08-02", "close": 32.12, "volume": 523638.0}, {"date": "2021-08-03", "close": 32.35, "volume": 447908.0}, {"date": "2021-08-04", "close": 31.65, "volume": 293703.0}, {"date": "2021-08-05", "close": 31.85, "volume": 404179.0}, {"date": "2021-08-06", "close": 32.6, "volume": 643883.0}, {"date": "2021-08-09", "close": 32.76, "volume": 329910.0}, {"date": "2021-08-10", "close": 33.32, "volume": 403951.0}, {"date": "2021-08-11", "close": 33.99, "volume": 431295.0}, {"date": "2021-08-12", "close": 33.92, "volume": 307213.0}, {"date": "2021-08-13", "close": 33.75, "volume": 184337.0}, {"date": "2021-08-16", "close": 33.62, "volume": 160805.0}, {"date": "2021-08-17", "close": 33.07, "volume": 243973.0}, {"date": "2021-08-18", "close": 32.84, "volume": 482327.0}, {"date": "2021-08-19", "close": 32.67, "volume": 306001.0}, {"date": "2021-08-20", "close": 33.52, "volume": 333808.0}, {"date": "2021-08-23", "close": 33.76, "volume": 298597.0}, {"date": "2021-08-24", "close": 34.01, "volume": 300390.0}, {"date": "2021-08-25", "close": 34.46, "volume": 370653.0}, {"date": "2021-08-26", "close": 33.69, "volume": 292616.0}, {"date": "2021-08-27", "close": 34.55, "volume": 407161.0}, {"date": "2021-08-30", "close": 33.73, "volume": 283862.0}, {"date": "2021-08-31", "close": 33.83, "volume": 454103.0}, {"date": "2021-09-01", "close": 33.21, "volume": 328343.0}, {"date": "2021-09-02", "close": 32.94, "volume": 335659.0}, {"date": "2021-09-03", "close": 32.6, "volume": 334489.0}, {"date": "2021-09-07", "close": 31.67, "volume": 414733.0}, {"date": "2021-09-08", "close": 31.6, "volume": 353597.0}, {"date": "2021-09-09", "close": 31.95, "volume": 453509.0}, {"date": "2021-09-10", "close": 31.57, "volume": 318779.0}, {"date": "2021-09-13", "close": 31.87, "volume": 226204.0}, {"date": "2021-09-14", "close": 31.23, "volume": 329774.0}, {"date": "2021-09-15", "close": 31.64, "volume": 363847.0}, {"date": "2021-09-16", "close": 30.85, "volume": 464575.0}, {"date": "2021-09-17", "close": 30.96, "volume": 1156146.0}, {"date": "2021-09-20", "close": 29.74, "volume": 638156.0}, {"date": "2021-09-21", "close": 29.52, "volume": 408424.0}, {"date": "2021-09-22", "close": 30.11, "volume": 411172.0}, {"date": "2021-09-23", "close": 30.9, "volume": 344005.0}, {"date": "2021-09-24", "close": 31.14, "volume": 331643.0}, {"date": "2021-09-27", "close": 32.1, "volume": 419060.0}, {"date": "2021-09-28", "close": 31.85, "volume": 1040773.0}, {"date": "2021-09-29", "close": 32.23, "volume": 724450.0}, {"date": "2021-09-30", "close": 32.5, "volume": 692642.0}, {"date": "2021-10-01", "close": 32.63, "volume": 511150.0}, {"date": "2021-10-04", "close": 32.38, "volume": 387405.0}, {"date": "2021-10-05", "close": 32.93, "volume": 312946.0}, {"date": "2021-10-06", "close": 32.37, "volume": 400355.0}, {"date": "2021-10-07", "close": 33.05, "volume": 724180.0}, {"date": "2021-10-08", "close": 33.53, "volume": 376763.0}, {"date": "2021-10-11", "close": 32.7, "volume": 674680.0}, {"date": "2021-10-12", "close": 31.56, "volume": 591490.0}, {"date": "2021-10-13", "close": 32.22, "volume": 628933.0}, {"date": "2021-10-14", "close": 32.87, "volume": 331139.0}, {"date": "2021-10-15", "close": 33.02, "volume": 439752.0}, {"date": "2021-10-18", "close": 32.67, "volume": 400554.0}, {"date": "2021-10-19", "close": 32.67, "volume": 786352.0}, {"date": "2021-10-20", "close": 33.44, "volume": 517133.0}, {"date": "2021-10-21", "close": 33.16, "volume": 324767.0}, {"date": "2021-10-22", "close": 33.13, "volume": 312329.0}, {"date": "2021-10-25", "close": 33.27, "volume": 251158.0}, {"date": "2021-10-26", "close": 33.28, "volume": 206351.0}, {"date": "2021-10-27", "close": 32.13, "volume": 393130.0}, {"date": "2021-10-28", "close": 31.98, "volume": 795580.0}, {"date": "2021-10-29", "close": 33.31, "volume": 795248.0}, {"date": "2021-11-01", "close": 34.51, "volume": 487814.0}, {"date": "2021-11-02", "close": 34.34, "volume": 359038.0}, {"date": "2021-11-03", "close": 34.76, "volume": 578413.0}, {"date": "2021-11-04", "close": 34.19, "volume": 633897.0}, {"date": "2021-11-05", "close": 34.61, "volume": 501581.0}, {"date": "2021-11-08", "close": 34.51, "volume": 325301.0}, {"date": "2021-11-09", "close": 34.52, "volume": 643985.0}, {"date": "2021-11-10", "close": 35.11, "volume": 448199.0}, {"date": "2021-11-11", "close": 35.64, "volume": 460450.0}, {"date": "2021-11-12", "close": 35.75, "volume": 393911.0}, {"date": "2021-11-15", "close": 35.71, "volume": 510377.0}, {"date": "2021-11-16", "close": 35.89, "volume": 582135.0}, {"date": "2021-11-17", "close": 35.01, "volume": 616622.0}, {"date": "2021-11-18", "close": 34.67, "volume": 350852.0}, {"date": "2021-11-19", "close": 34.65, "volume": 493292.0}, {"date": "2021-11-22", "close": 34.97, "volume": 524173.0}, {"date": "2021-11-23", "close": 35.74, "volume": 613852.0}, {"date": "2021-11-24", "close": 35.64, "volume": 369025.0}, {"date": "2021-11-26", "close": 34.22, "volume": 483938.0}, {"date": "2021-11-29", "close": 34.44, "volume": 548162.0}, {"date": "2021-11-30", "close": 33.71, "volume": 975695.0}, {"date": "2021-12-01", "close": 33.68, "volume": 1162489.0}, {"date": "2021-12-02", "close": 34.94, "volume": 691355.0}, {"date": "2021-12-03", "close": 34.48, "volume": 521049.0}, {"date": "2021-12-06", "close": 35.05, "volume": 561063.0}, {"date": "2021-12-07", "close": 35.68, "volume": 770494.0}, {"date": "2021-12-08", "close": 36.18, "volume": 794220.0}, {"date": "2021-12-09", "close": 35.86, "volume": 563594.0}, {"date": "2021-12-10", "close": 35.82, "volume": 573528.0}, {"date": "2021-12-13", "close": 35.34, "volume": 812101.0}, {"date": "2021-12-14", "close": 35.5, "volume": 920263.0}, {"date": "2021-12-15", "close": 35.84, "volume": 773472.0}, {"date": "2021-12-16", "close": 36.52, "volume": 752641.0}, {"date": "2021-12-17", "close": 37.63, "volume": 2120758.0}, {"date": "2021-12-20", "close": 36.22, "volume": 864386.0}, {"date": "2021-12-21", "close": 36.99, "volume": 769389.0}, {"date": "2021-12-22", "close": 37.13, "volume": 565661.0}, {"date": "2021-12-23", "close": 37.37, "volume": 500646.0}, {"date": "2021-12-27", "close": 37.87, "volume": 533283.0}, {"date": "2021-12-28", "close": 37.77, "volume": 400089.0}, {"date": "2021-12-29", "close": 37.7, "volume": 523023.0}, {"date": "2021-12-30", "close": 37.74, "volume": 571475.0}, {"date": "2021-12-31", "close": 37.58, "volume": 454267.0}, {"date": "2022-01-03", "close": 38.08, "volume": 588096.0}, {"date": "2022-01-04", "close": 38.87, "volume": 796899.0}, {"date": "2022-01-05", "close": 38.26, "volume": 693621.0}, {"date": "2022-01-06", "close": 38.98, "volume": 669748.0}, {"date": "2022-01-07", "close": 39.16, "volume": 462797.0}, {"date": "2022-01-10", "close": 38.72, "volume": 801781.0}, {"date": "2022-01-11", "close": 38.57, "volume": 544403.0}, {"date": "2022-01-12", "close": 37.74, "volume": 1039885.0}, {"date": "2022-01-13", "close": 38.04, "volume": 825653.0}, {"date": "2022-01-14", "close": 38.05, "volume": 838989.0}, {"date": "2022-01-18", "close": 36.88, "volume": 674864.0}, {"date": "2022-01-19", "close": 35.78, "volume": 644782.0}, {"date": "2022-01-20", "close": 34.48, "volume": 720687.0}, {"date": "2022-01-21", "close": 33.25, "volume": 1182882.0}, {"date": "2022-01-24", "close": 33.13, "volume": 1054771.0}, {"date": "2022-01-25", "close": 32.67, "volume": 1135446.0}, {"date": "2022-01-26", "close": 33.05, "volume": 1077278.0}, {"date": "2022-01-27", "close": 32.03, "volume": 877822.0}, {"date": "2022-01-28", "close": 32.94, "volume": 1967428.0}, {"date": "2022-01-31", "close": 33.11, "volume": 718872.0}, {"date": "2022-02-01", "close": 32.8, "volume": 816636.0}, {"date": "2022-02-02", "close": 32.4, "volume": 1177967.0}, {"date": "2022-02-03", "close": 32.45, "volume": 963558.0}, {"date": "2022-02-04", "close": 32.93, "volume": 599795.0}, {"date": "2022-02-07", "close": 33.15, "volume": 912956.0}, {"date": "2022-02-08", "close": 33.63, "volume": 895431.0}, {"date": "2022-02-09", "close": 33.94, "volume": 809609.0}, {"date": "2022-02-10", "close": 33.81, "volume": 839589.0}, {"date": "2022-02-11", "close": 33.21, "volume": 652214.0}, {"date": "2022-02-14", "close": 33.28, "volume": 798525.0}, {"date": "2022-02-15", "close": 34.23, "volume": 764347.0}, {"date": "2022-02-16", "close": 34.46, "volume": 520755.0}, {"date": "2022-02-17", "close": 33.22, "volume": 509640.0}, {"date": "2022-02-18", "close": 33.5, "volume": 673900.0}, {"date": "2022-02-22", "close": 33.12, "volume": 605932.0}, {"date": "2022-02-23", "close": 32.16, "volume": 652860.0}, {"date": "2022-02-24", "close": 32.21, "volume": 799999.0}, {"date": "2022-02-25", "close": 33.15, "volume": 484529.0}, {"date": "2022-02-28", "close": 32.67, "volume": 655970.0}, {"date": "2022-03-01", "close": 31.3, "volume": 993066.0}, {"date": "2022-03-02", "close": 32.77, "volume": 564033.0}, {"date": "2022-03-03", "close": 32.82, "volume": 444331.0}, {"date": "2022-03-04", "close": 31.98, "volume": 637982.0}, {"date": "2022-03-07", "close": 30.45, "volume": 1380833.0}, {"date": "2022-03-08", "close": 30.21, "volume": 950384.0}, {"date": "2022-03-09", "close": 30.94, "volume": 735022.0}, {"date": "2022-03-10", "close": 31.3, "volume": 549798.0}, {"date": "2022-03-11", "close": 31.61, "volume": 533290.0}, {"date": "2022-03-14", "close": 32.3, "volume": 486390.0}, {"date": "2022-03-15", "close": 32.79, "volume": 714683.0}, {"date": "2022-03-16", "close": 34.53, "volume": 809089.0}, {"date": "2022-03-17", "close": 34.53, "volume": 645376.0}, {"date": "2022-03-18", "close": 33.55, "volume": 1738272.0}, {"date": "2022-03-21", "close": 33.75, "volume": 488952.0}, {"date": "2022-03-22", "close": 33.81, "volume": 378459.0}, {"date": "2022-03-23", "close": 33.29, "volume": 525615.0}, {"date": "2022-03-24", "close": 33.87, "volume": 401401.0}, {"date": "2022-03-25", "close": 34.24, "volume": 624478.0}, {"date": "2022-03-28", "close": 34.14, "volume": 353893.0}, {"date": "2022-03-29", "close": 34.8, "volume": 362474.0}, {"date": "2022-03-30", "close": 34.3, "volume": 426922.0}, {"date": "2022-03-31", "close": 34.06, "volume": 554289.0}, {"date": "2022-04-01", "close": 34.45, "volume": 617168.0}, {"date": "2022-04-04", "close": 33.97, "volume": 354638.0}, {"date": "2022-04-05", "close": 33.83, "volume": 632433.0}, {"date": "2022-04-06", "close": 32.93, "volume": 454443.0}, {"date": "2022-04-07", "close": 32.14, "volume": 632185.0}, {"date": "2022-04-08", "close": 32.39, "volume": 724104.0}, {"date": "2022-04-11", "close": 32.59, "volume": 429360.0}, {"date": "2022-04-12", "close": 31.99, "volume": 828113.0}, {"date": "2022-04-13", "close": 32.19, "volume": 401702.0}, {"date": "2022-04-14", "close": 31.56, "volume": 347155.0}, {"date": "2022-04-18", "close": 31.23, "volume": 571545.0}, {"date": "2022-04-19", "close": 32.35, "volume": 651806.0}, {"date": "2022-04-20", "close": 32.38, "volume": 465168.0}, {"date": "2022-04-21", "close": 31.34, "volume": 491553.0}, {"date": "2022-04-22", "close": 30.63, "volume": 923033.0}, {"date": "2022-04-25", "close": 30.57, "volume": 838063.0}, {"date": "2022-04-26", "close": 29.56, "volume": 773314.0}, {"date": "2022-04-27", "close": 29.06, "volume": 923941.0}, {"date": "2022-04-28", "close": 29.44, "volume": 1075983.0}, {"date": "2022-04-29", "close": 28.48, "volume": 1200049.0}, {"date": "2022-05-02", "close": 28.38, "volume": 936454.0}, {"date": "2022-05-03", "close": 29.17, "volume": 818321.0}, {"date": "2022-05-04", "close": 30.18, "volume": 835166.0}, {"date": "2022-05-05", "close": 29.1, "volume": 1083836.0}, {"date": "2022-05-06", "close": 29.29, "volume": 810385.0}, {"date": "2022-05-09", "close": 29.68, "volume": 863944.0}, {"date": "2022-05-10", "close": 29.64, "volume": 1114008.0}, {"date": "2022-05-11", "close": 30.49, "volume": 1329349.0}, {"date": "2022-05-12", "close": 31.04, "volume": 1363607.0}, {"date": "2022-05-13", "close": 31.29, "volume": 1076220.0}, {"date": "2022-05-16", "close": 31.77, "volume": 993430.0}, {"date": "2022-05-17", "close": 32.95, "volume": 741977.0}, {"date": "2022-05-18", "close": 31.87, "volume": 940942.0}, {"date": "2022-05-19", "close": 32.13, "volume": 1035387.0}, {"date": "2022-05-20", "close": 32.48, "volume": 853816.0}, {"date": "2022-05-23", "close": 32.59, "volume": 606376.0}, {"date": "2022-05-24", "close": 32.81, "volume": 797609.0}, {"date": "2022-05-25", "close": 33.11, "volume": 575331.0}, {"date": "2022-05-26", "close": 33.71, "volume": 397855.0}, {"date": "2022-05-27", "close": 34.33, "volume": 408305.0}, {"date": "2022-05-31", "close": 33.97, "volume": 740850.0}, {"date": "2022-06-01", "close": 34.2, "volume": 599652.0}, {"date": "2022-06-02", "close": 34.91, "volume": 569070.0}, {"date": "2022-06-03", "close": 34.08, "volume": 542873.0}, {"date": "2022-06-06", "close": 34.12, "volume": 754050.0}, {"date": "2022-06-07", "close": 34.62, "volume": 458647.0}, {"date": "2022-06-08", "close": 33.86, "volume": 475069.0}, {"date": "2022-06-09", "close": 33.36, "volume": 454700.0}, {"date": "2022-06-10", "close": 32.4, "volume": 540215.0}, {"date": "2022-06-13", "close": 30.86, "volume": 793648.0}, {"date": "2022-06-14", "close": 30.68, "volume": 950155.0}, {"date": "2022-06-15", "close": 30.42, "volume": 985218.0}, {"date": "2022-06-16", "close": 29.09, "volume": 1038753.0}, {"date": "2022-06-17", "close": 29.25, "volume": 1954974.0}, {"date": "2022-06-21", "close": 30.12, "volume": 883582.0}, {"date": "2022-06-22", "close": 29.7, "volume": 932775.0}, {"date": "2022-06-23", "close": 29.87, "volume": 586036.0}, {"date": "2022-06-24", "close": 32.15, "volume": 3762356.0}, {"date": "2022-06-27", "close": 32.0, "volume": 716580.0}, {"date": "2022-06-28", "close": 31.9, "volume": 479336.0}, {"date": "2022-06-29", "close": 31.83, "volume": 886875.0}, {"date": "2022-06-30", "close": 31.79, "volume": 1027460.0}, {"date": "2022-07-01", "close": 32.12, "volume": 589897.0}, {"date": "2022-07-05", "close": 32.27, "volume": 825063.0}, {"date": "2022-07-06", "close": 32.43, "volume": 639668.0}, {"date": "2022-07-07", "close": 33.2, "volume": 483832.0}, {"date": "2022-07-08", "close": 32.85, "volume": 437592.0}, {"date": "2022-07-11", "close": 32.61, "volume": 372343.0}, {"date": "2022-07-12", "close": 32.75, "volume": 438612.0}, {"date": "2022-07-13", "close": 32.3, "volume": 521364.0}, {"date": "2022-07-14", "close": 33.01, "volume": 609674.0}, {"date": "2022-07-15", "close": 33.86, "volume": 716573.0}, {"date": "2022-07-18", "close": 33.15, "volume": 568290.0}, {"date": "2022-07-19", "close": 33.85, "volume": 630422.0}, {"date": "2022-07-20", "close": 33.92, "volume": 349911.0}, {"date": "2022-07-21", "close": 34.42, "volume": 401901.0}, {"date": "2022-07-22", "close": 34.39, "volume": 345590.0}, {"date": "2022-07-25", "close": 34.8, "volume": 344920.0}, {"date": "2022-07-26", "close": 34.5, "volume": 356771.0}, {"date": "2022-07-27", "close": 34.51, "volume": 728003.0}, {"date": "2022-07-28", "close": 35.02, "volume": 1140442.0}, {"date": "2022-07-29", "close": 34.11, "volume": 1061145.0}, {"date": "2022-08-01", "close": 34.51, "volume": 772865.0}, {"date": "2022-08-02", "close": 33.91, "volume": 604568.0}, {"date": "2022-08-03", "close": 34.31, "volume": 431756.0}, {"date": "2022-08-04", "close": 34.18, "volume": 378698.0}, {"date": "2022-08-05", "close": 34.04, "volume": 363015.0}, {"date": "2022-08-08", "close": 34.17, "volume": 319031.0}, {"date": "2022-08-09", "close": 34.24, "volume": 286204.0}, {"date": "2022-08-10", "close": 34.64, "volume": 357046.0}, {"date": "2022-08-11", "close": 34.46, "volume": 436833.0}, {"date": "2022-08-12", "close": 35.34, "volume": 338826.0}, {"date": "2022-08-15", "close": 35.62, "volume": 278134.0}, {"date": "2022-08-16", "close": 35.36, "volume": 313605.0}, {"date": "2022-08-17", "close": 35.3, "volume": 316880.0}, {"date": "2022-08-18", "close": 35.72, "volume": 314499.0}, {"date": "2022-08-19", "close": 35.14, "volume": 508248.0}, {"date": "2022-08-22", "close": 34.2, "volume": 364662.0}, {"date": "2022-08-23", "close": 33.95, "volume": 361843.0}, {"date": "2022-08-24", "close": 34.39, "volume": 742029.0}, {"date": "2022-08-25", "close": 35.06, "volume": 326247.0}, {"date": "2022-08-26", "close": 34.61, "volume": 731614.0}, {"date": "2022-08-29", "close": 34.3, "volume": 548460.0}, {"date": "2022-08-30", "close": 34.09, "volume": 409200.0}, {"date": "2022-08-31", "close": 34.06, "volume": 430689.0}, {"date": "2022-09-01", "close": 34.03, "volume": 617757.0}, {"date": "2022-09-02", "close": 33.56, "volume": 607119.0}, {"date": "2022-09-06", "close": 33.8, "volume": 737930.0}, {"date": "2022-09-07", "close": 34.64, "volume": 473786.0}, {"date": "2022-09-08", "close": 35.34, "volume": 378853.0}, {"date": "2022-09-09", "close": 35.45, "volume": 583858.0}, {"date": "2022-09-12", "close": 35.69, "volume": 474750.0}, {"date": "2022-09-13", "close": 34.6, "volume": 653280.0}, {"date": "2022-09-14", "close": 34.39, "volume": 775349.0}, {"date": "2022-09-15", "close": 34.32, "volume": 723100.0}, {"date": "2022-09-16", "close": 33.83, "volume": 3802414.0}, {"date": "2022-09-19", "close": 35.55, "volume": 963042.0}, {"date": "2022-09-20", "close": 35.43, "volume": 832207.0}, {"date": "2022-09-21", "close": 34.59, "volume": 569527.0}, {"date": "2022-09-22", "close": 34.62, "volume": 576983.0}, {"date": "2022-09-23", "close": 33.84, "volume": 952258.0}, {"date": "2022-09-26", "close": 33.2, "volume": 542620.0}, {"date": "2022-09-27", "close": 32.66, "volume": 769762.0}, {"date": "2022-09-28", "close": 32.91, "volume": 754920.0}, {"date": "2022-09-29", "close": 32.8, "volume": 555734.0}, {"date": "2022-09-30", "close": 33.12, "volume": 794987.0}, {"date": "2022-10-03", "close": 33.4, "volume": 901475.0}, {"date": "2022-10-04", "close": 33.87, "volume": 1033316.0}, {"date": "2022-10-05", "close": 33.35, "volume": 625548.0}, {"date": "2022-10-06", "close": 33.02, "volume": 295391.0}, {"date": "2022-10-07", "close": 32.1, "volume": 381074.0}, {"date": "2022-10-10", "close": 32.15, "volume": 522972.0}, {"date": "2022-10-11", "close": 31.4, "volume": 678920.0}, {"date": "2022-10-12", "close": 31.42, "volume": 515005.0}, {"date": "2022-10-13", "close": 31.95, "volume": 1158449.0}, {"date": "2022-10-14", "close": 31.69, "volume": 557304.0}, {"date": "2022-10-17", "close": 31.99, "volume": 681140.0}, {"date": "2022-10-18", "close": 32.49, "volume": 521608.0}, {"date": "2022-10-19", "close": 31.68, "volume": 433863.0}, {"date": "2022-10-20", "close": 30.88, "volume": 427301.0}, {"date": "2022-10-21", "close": 31.59, "volume": 433981.0}, {"date": "2022-10-24", "close": 31.84, "volume": 351724.0}, {"date": "2022-10-25", "close": 31.95, "volume": 617101.0}, {"date": "2022-10-26", "close": 32.03, "volume": 516335.0}, {"date": "2022-10-27", "close": 32.68, "volume": 736393.0}, {"date": "2022-10-28", "close": 35.34, "volume": 1569194.0}, {"date": "2022-10-31", "close": 34.75, "volume": 864460.0}, {"date": "2022-11-01", "close": 35.19, "volume": 680885.0}, {"date": "2022-11-02", "close": 34.6, "volume": 651298.0}, {"date": "2022-11-03", "close": 34.83, "volume": 548992.0}, {"date": "2022-11-04", "close": 35.4, "volume": 609945.0}, {"date": "2022-11-07", "close": 35.46, "volume": 637699.0}, {"date": "2022-11-08", "close": 36.08, "volume": 665406.0}, {"date": "2022-11-09", "close": 35.38, "volume": 562897.0}, {"date": "2022-11-10", "close": 35.62, "volume": 1266069.0}, {"date": "2022-11-11", "close": 35.44, "volume": 720332.0}, {"date": "2022-11-14", "close": 34.88, "volume": 971007.0}, {"date": "2022-11-15", "close": 35.98, "volume": 526314.0}, {"date": "2022-11-16", "close": 36.33, "volume": 636302.0}, {"date": "2022-11-17", "close": 36.91, "volume": 840906.0}, {"date": "2022-11-18", "close": 37.72, "volume": 633435.0}, {"date": "2022-11-21", "close": 37.25, "volume": 520312.0}, {"date": "2022-11-22", "close": 37.7, "volume": 346212.0}, {"date": "2022-11-23", "close": 37.46, "volume": 207447.0}, {"date": "2022-11-25", "close": 37.7, "volume": 98539.0}, {"date": "2022-11-28", "close": 37.4, "volume": 332692.0}, {"date": "2022-11-29", "close": 37.64, "volume": 451008.0}, {"date": "2022-11-30", "close": 37.96, "volume": 525328.0}, {"date": "2022-12-01", "close": 38.03, "volume": 335915.0}, {"date": "2022-12-02", "close": 38.31, "volume": 375880.0}, {"date": "2022-12-05", "close": 38.17, "volume": 551207.0}, {"date": "2022-12-06", "close": 37.5, "volume": 763427.0}, {"date": "2022-12-07", "close": 37.26, "volume": 499034.0}, {"date": "2022-12-08", "close": 36.87, "volume": 494091.0}, {"date": "2022-12-09", "close": 36.25, "volume": 586439.0}, {"date": "2022-12-12", "close": 36.28, "volume": 637196.0}, {"date": "2022-12-13", "close": 36.24, "volume": 907656.0}, {"date": "2022-12-14", "close": 36.1, "volume": 613324.0}, {"date": "2022-12-15", "close": 35.7, "volume": 679938.0}, {"date": "2022-12-16", "close": 35.58, "volume": 1068211.0}, {"date": "2022-12-19", "close": 35.76, "volume": 488615.0}, {"date": "2022-12-20", "close": 35.42, "volume": 457029.0}, {"date": "2022-12-21", "close": 36.46, "volume": 568746.0}, {"date": "2022-12-22", "close": 35.44, "volume": 589916.0}, {"date": "2022-12-23", "close": 35.73, "volume": 297753.0}, {"date": "2022-12-27", "close": 35.94, "volume": 263911.0}, {"date": "2022-12-28", "close": 35.44, "volume": 387788.0}, {"date": "2022-12-29", "close": 36.55, "volume": 428353.0}, {"date": "2022-12-30", "close": 36.31, "volume": 421666.0}, {"date": "2023-01-03", "close": 37.29, "volume": 780924.0}, {"date": "2023-01-04", "close": 37.79, "volume": 751966.0}, {"date": "2023-01-05", "close": 37.62, "volume": 453870.0}, {"date": "2023-01-06", "close": 38.43, "volume": 526065.0}, {"date": "2023-01-09", "close": 38.05, "volume": 476344.0}, {"date": "2023-01-10", "close": 38.2, "volume": 681095.0}, {"date": "2023-01-11", "close": 38.1, "volume": 605716.0}, {"date": "2023-01-12", "close": 38.8, "volume": 1192308.0}, {"date": "2023-01-13", "close": 39.21, "volume": 577164.0}, {"date": "2023-01-17", "close": 38.56, "volume": 517185.0}, {"date": "2023-01-18", "close": 38.47, "volume": 632083.0}, {"date": "2023-01-19", "close": 38.07, "volume": 325104.0}, {"date": "2023-01-20", "close": 38.25, "volume": 370526.0}, {"date": "2023-01-23", "close": 38.07, "volume": 581172.0}, {"date": "2023-01-24", "close": 37.59, "volume": 624237.0}, {"date": "2023-01-25", "close": 37.57, "volume": 676196.0}, {"date": "2023-01-26", "close": 38.24, "volume": 708150.0}, {"date": "2023-01-27", "close": 38.68, "volume": 1549994.0}, {"date": "2023-01-30", "close": 38.43, "volume": 655112.0}, {"date": "2023-01-31", "close": 39.3, "volume": 743343.0}, {"date": "2023-02-01", "close": 40.36, "volume": 841068.0}, {"date": "2023-02-02", "close": 40.4, "volume": 959938.0}, {"date": "2023-02-03", "close": 40.68, "volume": 692970.0}, {"date": "2023-02-06", "close": 40.28, "volume": 629394.0}, {"date": "2023-02-07", "close": 40.18, "volume": 700224.0}, {"date": "2023-02-08", "close": 39.56, "volume": 802760.0}, {"date": "2023-02-09", "close": 39.09, "volume": 512695.0}, {"date": "2023-02-10", "close": 39.84, "volume": 490037.0}, {"date": "2023-02-13", "close": 40.85, "volume": 537540.0}, {"date": "2023-02-14", "close": 40.35, "volume": 506037.0}, {"date": "2023-02-15", "close": 39.92, "volume": 461902.0}, {"date": "2023-02-16", "close": 39.97, "volume": 472545.0}, {"date": "2023-02-17", "close": 39.98, "volume": 1067122.0}, {"date": "2023-02-21", "close": 39.28, "volume": 438603.0}, {"date": "2023-02-22", "close": 38.82, "volume": 379411.0}, {"date": "2023-02-23", "close": 38.85, "volume": 370202.0}, {"date": "2023-02-24", "close": 38.89, "volume": 714131.0}, {"date": "2023-02-27", "close": 38.99, "volume": 480065.0}, {"date": "2023-02-28", "close": 39.35, "volume": 648728.0}, {"date": "2023-03-01", "close": 39.87, "volume": 687217.0}, {"date": "2023-03-02", "close": 39.78, "volume": 506196.0}, {"date": "2023-03-03", "close": 40.05, "volume": 495183.0}, {"date": "2023-03-06", "close": 39.85, "volume": 443977.0}, {"date": "2023-03-07", "close": 40.1, "volume": 1247285.0}, {"date": "2023-03-08", "close": 39.9, "volume": 834596.0}, {"date": "2023-03-09", "close": 38.81, "volume": 902189.0}, {"date": "2023-03-10", "close": 38.76, "volume": 1562648.0}, {"date": "2023-03-13", "close": 38.5, "volume": 2447328.0}, {"date": "2023-03-14", "close": 39.74, "volume": 1260512.0}, {"date": "2023-03-15", "close": 38.98, "volume": 1599583.0}, {"date": "2023-03-16", "close": 40.08, "volume": 1563736.0}, {"date": "2023-03-17", "close": 39.71, "volume": 4673161.0}, {"date": "2023-03-20", "close": 40.49, "volume": 722411.0}, {"date": "2023-03-21", "close": 40.02, "volume": 1404699.0}, {"date": "2023-03-22", "close": 39.29, "volume": 1405675.0}, {"date": "2023-03-23", "close": 39.23, "volume": 843713.0}, {"date": "2023-03-24", "close": 39.61, "volume": 1006688.0}, {"date": "2023-03-27", "close": 39.75, "volume": 876576.0}, {"date": "2023-03-28", "close": 39.82, "volume": 420515.0}, {"date": "2023-03-29", "close": 40.16, "volume": 535819.0}, {"date": "2023-03-30", "close": 39.98, "volume": 865876.0}, {"date": "2023-03-31", "close": 40.14, "volume": 1004453.0}, {"date": "2023-04-03", "close": 40.19, "volume": 743601.0}, {"date": "2023-04-04", "close": 39.64, "volume": 593192.0}, {"date": "2023-04-05", "close": 39.76, "volume": 902628.0}, {"date": "2023-04-06", "close": 40.33, "volume": 659523.0}, {"date": "2023-04-10", "close": 40.16, "volume": 1098538.0}, {"date": "2023-04-11", "close": 42.09, "volume": 2255568.0}, {"date": "2023-04-12", "close": 41.96, "volume": 690103.0}, {"date": "2023-04-13", "close": 43.06, "volume": 818331.0}, {"date": "2023-04-14", "close": 43.6, "volume": 943558.0}, {"date": "2023-04-17", "close": 43.61, "volume": 788827.0}, {"date": "2023-04-18", "close": 44.0, "volume": 1469456.0}, {"date": "2023-04-19", "close": 43.47, "volume": 777532.0}, {"date": "2023-04-20", "close": 43.52, "volume": 682738.0}, {"date": "2023-04-21", "close": 42.88, "volume": 641112.0}, {"date": "2023-04-24", "close": 42.59, "volume": 671393.0}, {"date": "2023-04-25", "close": 42.41, "volume": 814137.0}, {"date": "2023-04-26", "close": 41.82, "volume": 591191.0}, {"date": "2023-04-27", "close": 42.38, "volume": 823922.0}, {"date": "2023-04-28", "close": 41.39, "volume": 1869647.0}, {"date": "2023-05-01", "close": 41.21, "volume": 863504.0}, {"date": "2023-05-02", "close": 41.02, "volume": 1045105.0}, {"date": "2023-05-03", "close": 40.41, "volume": 851904.0}, {"date": "2023-05-04", "close": 39.12, "volume": 1129079.0}, {"date": "2023-05-05", "close": 39.0, "volume": 841074.0}, {"date": "2023-05-08", "close": 39.05, "volume": 525388.0}, {"date": "2023-05-09", "close": 38.37, "volume": 829715.0}, {"date": "2023-05-10", "close": 38.1, "volume": 918539.0}, {"date": "2023-05-11", "close": 37.53, "volume": 831899.0}, {"date": "2023-05-12", "close": 37.13, "volume": 661504.0}, {"date": "2023-05-15", "close": 37.45, "volume": 938298.0}, {"date": "2023-05-16", "close": 37.08, "volume": 884913.0}, {"date": "2023-05-17", "close": 37.1, "volume": 1192886.0}, {"date": "2023-05-18", "close": 36.68, "volume": 1076001.0}, {"date": "2023-05-19", "close": 36.51, "volume": 1245823.0}, {"date": "2023-05-22", "close": 36.53, "volume": 1071911.0}, {"date": "2023-05-23", "close": 36.09, "volume": 796159.0}, {"date": "2023-05-24", "close": 35.36, "volume": 962709.0}, {"date": "2023-05-25", "close": 35.3, "volume": 839449.0}, {"date": "2023-05-26", "close": 36.06, "volume": 1032645.0}, {"date": "2023-05-30", "close": 35.1, "volume": 951118.0}, {"date": "2023-05-31", "close": 34.43, "volume": 1313248.0}, {"date": "2023-06-01", "close": 34.78, "volume": 865455.0}, {"date": "2023-06-02", "close": 35.87, "volume": 1043640.0}, {"date": "2023-06-05", "close": 36.03, "volume": 1061252.0}, {"date": "2023-06-06", "close": 36.86, "volume": 852126.0}, {"date": "2023-06-07", "close": 37.27, "volume": 932206.0}, {"date": "2023-06-08", "close": 37.4, "volume": 625497.0}, {"date": "2023-06-09", "close": 37.73, "volume": 644351.0}, {"date": "2023-06-12", "close": 37.29, "volume": 685033.0}, {"date": "2023-06-13", "close": 37.28, "volume": 847074.0}, {"date": "2023-06-14", "close": 37.96, "volume": 868469.0}, {"date": "2023-06-15", "close": 38.52, "volume": 1038392.0}, {"date": "2023-06-16", "close": 38.3, "volume": 1301995.0}, {"date": "2023-06-20", "close": 37.75, "volume": 963261.0}, {"date": "2023-06-21", "close": 37.97, "volume": 1137802.0}, {"date": "2023-06-22", "close": 37.22, "volume": 1042329.0}, {"date": "2023-06-23", "close": 36.75, "volume": 12509740.0}, {"date": "2023-06-26", "close": 35.84, "volume": 1719722.0}, {"date": "2023-06-27", "close": 35.16, "volume": 1483950.0}, {"date": "2023-06-28", "close": 35.15, "volume": 1344394.0}, {"date": "2023-06-29", "close": 35.99, "volume": 1541374.0}, {"date": "2023-06-30", "close": 35.85, "volume": 1552633.0}, {"date": "2023-07-03", "close": 36.22, "volume": 556703.0}, {"date": "2023-07-05", "close": 34.37, "volume": 1616019.0}, {"date": "2023-07-06", "close": 34.62, "volume": 1580128.0}, {"date": "2023-07-07", "close": 33.81, "volume": 824143.0}, {"date": "2023-07-10", "close": 33.4, "volume": 1334697.0}, {"date": "2023-07-11", "close": 34.04, "volume": 687027.0}, {"date": "2023-07-12", "close": 33.72, "volume": 945562.0}, {"date": "2023-07-13", "close": 35.51, "volume": 1120648.0}, {"date": "2023-07-14", "close": 35.32, "volume": 933986.0}, {"date": "2023-07-17", "close": 35.7, "volume": 683712.0}, {"date": "2023-07-18", "close": 35.48, "volume": 655641.0}, {"date": "2023-07-19", "close": 36.03, "volume": 624150.0}, {"date": "2023-07-20", "close": 36.28, "volume": 437831.0}, {"date": "2023-07-21", "close": 36.57, "volume": 469980.0}, {"date": "2023-07-24", "close": 36.79, "volume": 935954.0}, {"date": "2023-07-25", "close": 36.86, "volume": 568415.0}, {"date": "2023-07-26", "close": 36.2, "volume": 732332.0}, {"date": "2023-07-27", "close": 35.95, "volume": 1013157.0}, {"date": "2023-07-28", "close": 33.78, "volume": 1866393.0}, {"date": "2023-07-31", "close": 33.83, "volume": 1037362.0}, {"date": "2023-08-01", "close": 33.6, "volume": 1058681.0}, {"date": "2023-08-02", "close": 33.44, "volume": 708990.0}, {"date": "2023-08-03", "close": 33.33, "volume": 788704.0}, {"date": "2023-08-04", "close": 33.0, "volume": 984231.0}, {"date": "2023-08-07", "close": 33.17, "volume": 669949.0}, {"date": "2023-08-08", "close": 33.08, "volume": 553043.0}, {"date": "2023-08-09", "close": 33.18, "volume": 805171.0}, {"date": "2023-08-10", "close": 32.97, "volume": 616429.0}, {"date": "2023-08-11", "close": 33.22, "volume": 836998.0}, {"date": "2023-08-14", "close": 33.14, "volume": 448222.0}, {"date": "2023-08-15", "close": 32.77, "volume": 441268.0}, {"date": "2023-08-16", "close": 32.42, "volume": 722531.0}, {"date": "2023-08-17", "close": 32.79, "volume": 712654.0}, {"date": "2023-08-18", "close": 33.5, "volume": 828245.0}, {"date": "2023-08-21", "close": 33.64, "volume": 665406.0}, {"date": "2023-08-22", "close": 33.75, "volume": 549507.0}, {"date": "2023-08-23", "close": 34.13, "volume": 530197.0}, {"date": "2023-08-24", "close": 34.06, "volume": 638802.0}, {"date": "2023-08-25", "close": 34.34, "volume": 783283.0}, {"date": "2023-08-28", "close": 34.67, "volume": 442676.0}, {"date": "2023-08-29", "close": 34.76, "volume": 373304.0}, {"date": "2023-08-30", "close": 34.82, "volume": 547211.0}, {"date": "2023-08-31", "close": 34.76, "volume": 700772.0}, {"date": "2023-09-01", "close": 35.35, "volume": 512306.0}, {"date": "2023-09-05", "close": 34.69, "volume": 474893.0}, {"date": "2023-09-06", "close": 34.85, "volume": 420817.0}, {"date": "2023-09-07", "close": 34.48, "volume": 456143.0}, {"date": "2023-09-08", "close": 34.81, "volume": 608898.0}, {"date": "2023-09-11", "close": 34.55, "volume": 525138.0}, {"date": "2023-09-12", "close": 34.84, "volume": 421593.0}, {"date": "2023-09-13", "close": 35.03, "volume": 697617.0}, {"date": "2023-09-14", "close": 34.5, "volume": 738037.0}, {"date": "2023-09-15", "close": 34.85, "volume": 1213528.0}, {"date": "2023-09-18", "close": 34.63, "volume": 750529.0}, {"date": "2023-09-19", "close": 34.65, "volume": 839667.0}, {"date": "2023-09-20", "close": 35.16, "volume": 1464401.0}, {"date": "2023-09-21", "close": 35.24, "volume": 1087443.0}, {"date": "2023-09-22", "close": 34.83, "volume": 543518.0}, {"date": "2023-09-25", "close": 34.71, "volume": 592976.0}, {"date": "2023-09-26", "close": 34.03, "volume": 658285.0}, {"date": "2023-09-27", "close": 33.8, "volume": 1748025.0}, {"date": "2023-09-28", "close": 34.22, "volume": 1325471.0}, {"date": "2023-09-29", "close": 33.87, "volume": 1174654.0}, {"date": "2023-10-02", "close": 33.07, "volume": 1075198.0}, {"date": "2023-10-03", "close": 32.54, "volume": 1275745.0}, {"date": "2023-10-04", "close": 32.98, "volume": 913114.0}, {"date": "2023-10-05", "close": 33.54, "volume": 727962.0}, {"date": "2023-10-06", "close": 34.22, "volume": 1601237.0}, {"date": "2023-10-09", "close": 34.18, "volume": 606128.0}, {"date": "2023-10-10", "close": 34.14, "volume": 642398.0}, {"date": "2023-10-11", "close": 33.44, "volume": 1142111.0}, {"date": "2023-10-12", "close": 32.88, "volume": 515271.0}, {"date": "2023-10-13", "close": 33.05, "volume": 567045.0}, {"date": "2023-10-16", "close": 33.35, "volume": 430905.0}, {"date": "2023-10-17", "close": 33.73, "volume": 573625.0}, {"date": "2023-10-18", "close": 32.72, "volume": 578344.0}, {"date": "2023-10-19", "close": 32.01, "volume": 682813.0}, {"date": "2023-10-20", "close": 31.53, "volume": 1189637.0}, {"date": "2023-10-23", "close": 31.42, "volume": 1155364.0}, {"date": "2023-10-24", "close": 31.3, "volume": 1200883.0}, {"date": "2023-10-25", "close": 30.55, "volume": 1744019.0}, {"date": "2023-10-26", "close": 30.46, "volume": 2556072.0}, {"date": "2023-10-27", "close": 31.53, "volume": 1859604.0}, {"date": "2023-10-30", "close": 31.35, "volume": 1331383.0}, {"date": "2023-10-31", "close": 31.7, "volume": 948968.0}, {"date": "2023-11-01", "close": 31.51, "volume": 939140.0}, {"date": "2023-11-02", "close": 32.26, "volume": 606200.0}, {"date": "2023-11-03", "close": 32.74, "volume": 881139.0}, {"date": "2023-11-06", "close": 32.82, "volume": 741662.0}, {"date": "2023-11-07", "close": 32.61, "volume": 888884.0}, {"date": "2023-11-08", "close": 32.47, "volume": 880474.0}, {"date": "2023-11-09", "close": 32.43, "volume": 810600.0}, {"date": "2023-11-10", "close": 32.77, "volume": 606384.0}, {"date": "2023-11-13", "close": 31.91, "volume": 681695.0}, {"date": "2023-11-14", "close": 32.69, "volume": 1282618.0}, {"date": "2023-11-15", "close": 32.71, "volume": 1132483.0}, {"date": "2023-11-16", "close": 32.57, "volume": 655807.0}, {"date": "2023-11-17", "close": 32.32, "volume": 768270.0}, {"date": "2023-11-20", "close": 31.81, "volume": 634121.0}, {"date": "2023-11-21", "close": 31.47, "volume": 638320.0}, {"date": "2023-11-22", "close": 31.59, "volume": 405982.0}, {"date": "2023-11-24", "close": 31.62, "volume": 204347.0}, {"date": "2023-11-27", "close": 31.51, "volume": 741846.0}, {"date": "2023-11-28", "close": 31.16, "volume": 644687.0}, {"date": "2023-11-29", "close": 31.51, "volume": 583691.0}, {"date": "2023-11-30", "close": 31.82, "volume": 499683.0}, {"date": "2023-12-01", "close": 32.28, "volume": 539789.0}, {"date": "2023-12-04", "close": 32.13, "volume": 453562.0}, {"date": "2023-12-05", "close": 31.6, "volume": 2104099.0}, {"date": "2023-12-06", "close": 31.75, "volume": 998622.0}, {"date": "2023-12-07", "close": 32.1, "volume": 2465942.0}, {"date": "2023-12-08", "close": 32.32, "volume": 992471.0}, {"date": "2023-12-11", "close": 32.43, "volume": 755679.0}, {"date": "2023-12-12", "close": 32.81, "volume": 685138.0}, {"date": "2023-12-13", "close": 32.92, "volume": 1781889.0}, {"date": "2023-12-14", "close": 33.73, "volume": 853078.0}, {"date": "2023-12-15", "close": 33.67, "volume": 1811490.0}, {"date": "2023-12-18", "close": 33.15, "volume": 1088976.0}, {"date": "2023-12-19", "close": 33.81, "volume": 604008.0}, {"date": "2023-12-20", "close": 33.69, "volume": 821772.0}, {"date": "2023-12-21", "close": 33.8, "volume": 588133.0}, {"date": "2023-12-22", "close": 34.11, "volume": 418505.0}, {"date": "2023-12-26", "close": 34.14, "volume": 448908.0}, {"date": "2023-12-27", "close": 34.04, "volume": 331685.0}, {"date": "2023-12-28", "close": 33.94, "volume": 384184.0}, {"date": "2023-12-29", "close": 33.86, "volume": 502690.0}, {"date": "2024-01-02", "close": 33.8, "volume": 485456.0}, {"date": "2024-01-03", "close": 33.61, "volume": 758647.0}, {"date": "2024-01-04", "close": 33.36, "volume": 695969.0}, {"date": "2024-01-05", "close": 33.27, "volume": 524699.0}, {"date": "2024-01-08", "close": 33.9, "volume": 471691.0}, {"date": "2024-01-09", "close": 33.47, "volume": 431781.0}, {"date": "2024-01-10", "close": 33.35, "volume": 474242.0}, {"date": "2024-01-11", "close": 33.98, "volume": 678583.0}, {"date": "2024-01-12", "close": 33.67, "volume": 586641.0}, {"date": "2024-01-16", "close": 35.12, "volume": 1623961.0}, {"date": "2024-01-17", "close": 34.59, "volume": 978862.0}, {"date": "2024-01-18", "close": 34.82, "volume": 800948.0}, {"date": "2024-01-19", "close": 35.4, "volume": 470615.0}, {"date": "2024-01-22", "close": 35.23, "volume": 575419.0}, {"date": "2024-01-23", "close": 34.29, "volume": 729975.0}, {"date": "2024-01-24", "close": 34.38, "volume": 444766.0}, {"date": "2024-01-25", "close": 34.34, "volume": 573926.0}, {"date": "2024-01-26", "close": 35.12, "volume": 1283792.0}, {"date": "2024-01-29", "close": 35.61, "volume": 751414.0}, {"date": "2024-01-30", "close": 36.33, "volume": 822819.0}, {"date": "2024-01-31", "close": 34.96, "volume": 828367.0}, {"date": "2024-02-01", "close": 35.05, "volume": 790508.0}, {"date": "2024-02-02", "close": 35.0, "volume": 435542.0}, {"date": "2024-02-05", "close": 35.69, "volume": 1067619.0}, {"date": "2024-02-06", "close": 35.15, "volume": 919632.0}, {"date": "2024-02-07", "close": 35.1, "volume": 1287234.0}, {"date": "2024-02-08", "close": 34.98, "volume": 588780.0}, {"date": "2024-02-09", "close": 35.38, "volume": 629421.0}, {"date": "2024-02-12", "close": 35.74, "volume": 630396.0}, {"date": "2024-02-13", "close": 34.89, "volume": 750473.0}, {"date": "2024-02-14", "close": 35.36, "volume": 553315.0}, {"date": "2024-02-15", "close": 35.49, "volume": 538650.0}, {"date": "2024-02-16", "close": 35.16, "volume": 578549.0}, {"date": "2024-02-20", "close": 34.99, "volume": 387935.0}, {"date": "2024-02-21", "close": 35.31, "volume": 481236.0}, {"date": "2024-02-22", "close": 35.59, "volume": 861628.0}, {"date": "2024-02-23", "close": 35.23, "volume": 626250.0}, {"date": "2024-02-26", "close": 35.32, "volume": 481972.0}, {"date": "2024-02-27", "close": 35.57, "volume": 499068.0}, {"date": "2024-02-28", "close": 35.62, "volume": 540141.0}, {"date": "2024-02-29", "close": 35.23, "volume": 946282.0}, {"date": "2024-03-01", "close": 35.88, "volume": 857066.0}, {"date": "2024-03-04", "close": 36.2, "volume": 982183.0}, {"date": "2024-03-05", "close": 36.43, "volume": 799062.0}, {"date": "2024-03-06", "close": 36.07, "volume": 590560.0}, {"date": "2024-03-07", "close": 35.71, "volume": 690043.0}, {"date": "2024-03-08", "close": 35.27, "volume": 815865.0}, {"date": "2024-03-11", "close": 35.99, "volume": 867701.0}, {"date": "2024-03-12", "close": 35.4, "volume": 552305.0}, {"date": "2024-03-13", "close": 35.71, "volume": 445270.0}, {"date": "2024-03-14", "close": 35.47, "volume": 663601.0}, {"date": "2024-03-15", "close": 35.81, "volume": 1524938.0}, {"date": "2024-03-18", "close": 35.11, "volume": 716520.0}, {"date": "2024-03-19", "close": 35.49, "volume": 707503.0}, {"date": "2024-03-20", "close": 35.66, "volume": 1031985.0}, {"date": "2024-03-21", "close": 35.65, "volume": 929436.0}, {"date": "2024-03-22", "close": 35.41, "volume": 1046069.0}, {"date": "2024-03-25", "close": 35.89, "volume": 889387.0}, {"date": "2024-03-26", "close": 35.66, "volume": 706178.0}, {"date": "2024-03-27", "close": 35.61, "volume": 648069.0}, {"date": "2024-03-28", "close": 36.12, "volume": 1207044.0}, {"date": "2024-04-01", "close": 36.09, "volume": 619947.0}, {"date": "2024-04-02", "close": 36.35, "volume": 774275.0}, {"date": "2024-04-03", "close": 36.36, "volume": 541080.0}, {"date": "2024-04-04", "close": 36.0, "volume": 957670.0}, {"date": "2024-04-05", "close": 36.37, "volume": 502472.0}, {"date": "2024-04-08", "close": 36.79, "volume": 727905.0}, {"date": "2024-04-09", "close": 36.79, "volume": 1097969.0}, {"date": "2024-04-10", "close": 36.27, "volume": 617743.0}, {"date": "2024-04-11", "close": 36.57, "volume": 798404.0}, {"date": "2024-04-12", "close": 35.73, "volume": 725406.0}, {"date": "2024-04-15", "close": 35.06, "volume": 707305.0}, {"date": "2024-04-16", "close": 35.22, "volume": 1364234.0}, {"date": "2024-04-17", "close": 35.08, "volume": 888897.0}, {"date": "2024-04-18", "close": 34.96, "volume": 466619.0}, {"date": "2024-04-19", "close": 35.29, "volume": 1319158.0}, {"date": "2024-04-22", "close": 35.37, "volume": 1071048.0}, {"date": "2024-04-23", "close": 34.95, "volume": 670709.0}, {"date": "2024-04-24", "close": 34.98, "volume": 644221.0}, {"date": "2024-04-25", "close": 34.15, "volume": 1108824.0}, {"date": "2024-04-26", "close": 32.8, "volume": 1806404.0}, {"date": "2024-04-29", "close": 32.67, "volume": 1465246.0}, {"date": "2024-04-30", "close": 32.85, "volume": 1263337.0}, {"date": "2024-05-01", "close": 32.79, "volume": 843584.0}, {"date": "2024-05-02", "close": 33.0, "volume": 968085.0}, {"date": "2024-05-03", "close": 32.89, "volume": 830326.0}, {"date": "2024-05-06", "close": 33.34, "volume": 1246712.0}, {"date": "2024-05-07", "close": 32.06, "volume": 955719.0}, {"date": "2024-05-08", "close": 32.48, "volume": 944598.0}, {"date": "2024-05-09", "close": 33.26, "volume": 612436.0}, {"date": "2024-05-10", "close": 33.03, "volume": 558001.0}, {"date": "2024-05-13", "close": 32.89, "volume": 895623.0}, {"date": "2024-05-14", "close": 32.67, "volume": 811361.0}, {"date": "2024-05-15", "close": 32.91, "volume": 842972.0}, {"date": "2024-05-16", "close": 33.05, "volume": 511120.0}, {"date": "2024-05-17", "close": 32.79, "volume": 631273.0}, {"date": "2024-05-20", "close": 32.65, "volume": 561998.0}, {"date": "2024-05-21", "close": 32.74, "volume": 405663.0}, {"date": "2024-05-22", "close": 32.38, "volume": 550907.0}, {"date": "2024-05-23", "close": 32.53, "volume": 709020.0}, {"date": "2024-05-24", "close": 32.54, "volume": 682140.0}, {"date": "2024-05-28", "close": 32.91, "volume": 982631.0}, {"date": "2024-05-29", "close": 32.31, "volume": 874575.0}, {"date": "2024-05-30", "close": 32.66, "volume": 568400.0}, {"date": "2024-05-31", "close": 33.17, "volume": 755622.0}, {"date": "2024-06-03", "close": 33.01, "volume": 857057.0}, {"date": "2024-06-04", "close": 32.86, "volume": 619225.0}, {"date": "2024-06-05", "close": 32.62, "volume": 1244335.0}, {"date": "2024-06-06", "close": 32.78, "volume": 629698.0}, {"date": "2024-06-07", "close": 32.64, "volume": 1311387.0}, {"date": "2024-06-10", "close": 32.5, "volume": 854749.0}, {"date": "2024-06-11", "close": 32.44, "volume": 1292248.0}, {"date": "2024-06-12", "close": 32.46, "volume": 664285.0}, {"date": "2024-06-13", "close": 32.0, "volume": 902612.0}, {"date": "2024-06-14", "close": 31.65, "volume": 702229.0}, {"date": "2024-06-17", "close": 31.73, "volume": 623247.0}, {"date": "2024-06-18", "close": 31.85, "volume": 789815.0}, {"date": "2024-06-20", "close": 31.97, "volume": 628308.0}, {"date": "2024-06-21", "close": 32.4, "volume": 1552610.0}, {"date": "2024-06-24", "close": 32.28, "volume": 846927.0}, {"date": "2024-06-25", "close": 32.57, "volume": 754277.0}, {"date": "2024-06-26", "close": 32.65, "volume": 747604.0}, {"date": "2024-06-27", "close": 32.69, "volume": 594049.0}, {"date": "2024-06-28", "close": 32.88, "volume": 781083.0}, {"date": "2024-07-01", "close": 32.74, "volume": 657288.0}, {"date": "2024-07-02", "close": 33.05, "volume": 444123.0}, {"date": "2024-07-03", "close": 32.95, "volume": 217268.0}, {"date": "2024-07-05", "close": 32.57, "volume": 512664.0}, {"date": "2024-07-08", "close": 32.31, "volume": 589683.0}, {"date": "2024-07-09", "close": 32.34, "volume": 400921.0}, {"date": "2024-07-10", "close": 32.64, "volume": 244974.0}, {"date": "2024-07-11", "close": 33.7, "volume": 579620.0}, {"date": "2024-07-12", "close": 33.9, "volume": 475140.0}, {"date": "2024-07-15", "close": 33.95, "volume": 594372.0}, {"date": "2024-07-16", "close": 34.56, "volume": 560589.0}, {"date": "2024-07-17", "close": 34.96, "volume": 733618.0}, {"date": "2024-07-18", "close": 34.67, "volume": 798133.0}, {"date": "2024-07-19", "close": 34.53, "volume": 468014.0}, {"date": "2024-07-22", "close": 35.06, "volume": 486600.0}, {"date": "2024-07-23", "close": 34.75, "volume": 432154.0}, {"date": "2024-07-24", "close": 34.78, "volume": 576409.0}, {"date": "2024-07-25", "close": 35.43, "volume": 800576.0}, {"date": "2024-07-26", "close": 35.06, "volume": 1192221.0}, {"date": "2024-07-29", "close": 34.47, "volume": 1194904.0}, {"date": "2024-07-30", "close": 34.87, "volume": 1143828.0}, {"date": "2024-07-31", "close": 34.33, "volume": 1170650.0}, {"date": "2024-08-01", "close": 33.74, "volume": 1160829.0}, {"date": "2024-08-02", "close": 33.95, "volume": 1999685.0}, {"date": "2024-08-05", "close": 32.49, "volume": 1440087.0}, {"date": "2024-08-06", "close": 32.18, "volume": 661216.0}, {"date": "2024-08-07", "close": 32.21, "volume": 614599.0}, {"date": "2024-08-08", "close": 32.84, "volume": 677322.0}, {"date": "2024-08-09", "close": 33.16, "volume": 683333.0}, {"date": "2024-08-12", "close": 32.61, "volume": 431876.0}, {"date": "2024-08-13", "close": 32.5, "volume": 910183.0}, {"date": "2024-08-14", "close": 32.98, "volume": 601594.0}, {"date": "2024-08-15", "close": 33.23, "volume": 380672.0}, {"date": "2024-08-16", "close": 33.6, "volume": 720687.0}, {"date": "2024-08-19", "close": 33.78, "volume": 318025.0}, {"date": "2024-08-20", "close": 33.77, "volume": 313734.0}, {"date": "2024-08-21", "close": 33.69, "volume": 298304.0}, {"date": "2024-08-22", "close": 33.94, "volume": 315114.0}, {"date": "2024-08-23", "close": 34.15, "volume": 308546.0}, {"date": "2024-08-26", "close": 33.89, "volume": 271590.0}, {"date": "2024-08-27", "close": 33.92, "volume": 280353.0}, {"date": "2024-08-28", "close": 33.87, "volume": 260404.0}, {"date": "2024-08-29", "close": 33.87, "volume": 279214.0}, {"date": "2024-08-30", "close": 34.3, "volume": 440890.0}, {"date": "2024-09-03", "close": 34.8, "volume": 458073.0}, {"date": "2024-09-04", "close": 34.75, "volume": 407657.0}, {"date": "2024-09-05", "close": 34.51, "volume": 689849.0}, {"date": "2024-09-06", "close": 33.65, "volume": 481732.0}, {"date": "2024-09-09", "close": 33.6, "volume": 461145.0}, {"date": "2024-09-10", "close": 34.25, "volume": 405528.0}, {"date": "2024-09-11", "close": 34.08, "volume": 491704.0}, {"date": "2024-09-12", "close": 34.27, "volume": 398524.0}, {"date": "2024-09-13", "close": 34.78, "volume": 313918.0}, {"date": "2024-09-16", "close": 35.24, "volume": 344195.0}, {"date": "2024-09-17", "close": 35.66, "volume": 411154.0}, {"date": "2024-09-18", "close": 35.78, "volume": 633142.0}, {"date": "2024-09-19", "close": 36.38, "volume": 587524.0}, {"date": "2024-09-20", "close": 35.98, "volume": 1570675.0}, {"date": "2024-09-23", "close": 36.71, "volume": 636356.0}, {"date": "2024-09-24", "close": 37.3, "volume": 596722.0}, {"date": "2024-09-25", "close": 36.96, "volume": 598174.0}, {"date": "2024-09-26", "close": 37.08, "volume": 554267.0}, {"date": "2024-09-27", "close": 36.99, "volume": 481511.0}, {"date": "2024-09-30", "close": 36.77, "volume": 327200.0}, {"date": "2024-10-01", "close": 36.27, "volume": 357780.0}, {"date": "2024-10-02", "close": 36.49, "volume": 434018.0}, {"date": "2024-10-03", "close": 36.17, "volume": 311889.0}, {"date": "2024-10-04", "close": 36.88, "volume": 479250.0}, {"date": "2024-10-07", "close": 36.38, "volume": 383138.0}, {"date": "2024-10-08", "close": 36.04, "volume": 552638.0}, {"date": "2024-10-09", "close": 36.17, "volume": 401216.0}, {"date": "2024-10-10", "close": 36.01, "volume": 629394.0}, {"date": "2024-10-11", "close": 36.66, "volume": 488968.0}, {"date": "2024-10-14", "close": 36.98, "volume": 452664.0}, {"date": "2024-10-15", "close": 37.26, "volume": 450690.0}, {"date": "2024-10-16", "close": 38.01, "volume": 390608.0}, {"date": "2024-10-17", "close": 38.4, "volume": 386825.0}, {"date": "2024-10-18", "close": 38.7, "volume": 506599.0}, {"date": "2024-10-21", "close": 38.78, "volume": 750076.0}, {"date": "2024-10-22", "close": 38.19, "volume": 627074.0}, {"date": "2024-10-23", "close": 38.03, "volume": 571347.0}, {"date": "2024-10-24", "close": 38.6, "volume": 956696.0}, {"date": "2024-10-25", "close": 38.63, "volume": 1204221.0}, {"date": "2024-10-28", "close": 39.85, "volume": 1267352.0}, {"date": "2024-10-29", "close": 39.71, "volume": 1270765.0}, {"date": "2024-10-30", "close": 40.3, "volume": 1506259.0}, {"date": "2024-10-31", "close": 40.13, "volume": 544909.0}, {"date": "2024-11-01", "close": 40.54, "volume": 876902.0}, {"date": "2024-11-04", "close": 40.02, "volume": 525596.0}, {"date": "2024-11-05", "close": 40.44, "volume": 601811.0}, {"date": "2024-11-06", "close": 41.87, "volume": 874371.0}, {"date": "2024-11-07", "close": 41.49, "volume": 457842.0}, {"date": "2024-11-08", "close": 41.1, "volume": 413109.0}, {"date": "2024-11-11", "close": 42.2, "volume": 356652.0}, {"date": "2024-11-12", "close": 41.95, "volume": 729974.0}, {"date": "2024-11-13", "close": 41.65, "volume": 353894.0}, {"date": "2024-11-14", "close": 42.01, "volume": 346169.0}, {"date": "2024-11-15", "close": 42.18, "volume": 553269.0}, {"date": "2024-11-18", "close": 42.16, "volume": 577126.0}, {"date": "2024-11-19", "close": 41.27, "volume": 748569.0}, {"date": "2024-11-20", "close": 41.42, "volume": 459860.0}, {"date": "2024-11-21", "close": 41.71, "volume": 501358.0}, {"date": "2024-11-22", "close": 42.34, "volume": 438810.0}, {"date": "2024-11-25", "close": 42.63, "volume": 682832.0}, {"date": "2024-11-26", "close": 42.86, "volume": 443788.0}, {"date": "2024-11-27", "close": 42.84, "volume": 339353.0}, {"date": "2024-11-29", "close": 42.75, "volume": 192093.0}, {"date": "2024-12-02", "close": 42.71, "volume": 478157.0}, {"date": "2024-12-03", "close": 42.46, "volume": 340178.0}, {"date": "2024-12-04", "close": 42.8, "volume": 402031.0}, {"date": "2024-12-05", "close": 43.31, "volume": 875234.0}, {"date": "2024-12-06", "close": 42.79, "volume": 571981.0}, {"date": "2024-12-09", "close": 42.11, "volume": 614710.0}, {"date": "2024-12-10", "close": 42.33, "volume": 518830.0}, {"date": "2024-12-11", "close": 42.71, "volume": 1159207.0}, {"date": "2024-12-12", "close": 42.64, "volume": 409329.0}, {"date": "2024-12-13", "close": 42.6, "volume": 429968.0}, {"date": "2024-12-16", "close": 42.63, "volume": 560004.0}, {"date": "2024-12-17", "close": 41.95, "volume": 597283.0}, {"date": "2024-12-18", "close": 40.77, "volume": 855520.0}, {"date": "2024-12-19", "close": 40.77, "volume": 581579.0}, {"date": "2024-12-20", "close": 41.05, "volume": 1852470.0}, {"date": "2024-12-23", "close": 40.92, "volume": 537709.0}, {"date": "2024-12-24", "close": 41.28, "volume": 201847.0}, {"date": "2024-12-26", "close": 41.51, "volume": 330635.0}, {"date": "2024-12-27", "close": 41.42, "volume": 494225.0}, {"date": "2024-12-30", "close": 40.93, "volume": 545687.0}, {"date": "2024-12-31", "close": 41.11, "volume": 510882.0}, {"date": "2025-01-02", "close": 40.85, "volume": 566970.0}, {"date": "2025-01-03", "close": 41.08, "volume": 511678.0}, {"date": "2025-01-06", "close": 40.59, "volume": 539124.0}, {"date": "2025-01-07", "close": 39.26, "volume": 981236.0}, {"date": "2025-01-08", "close": 39.29, "volume": 593580.0}, {"date": "2025-01-10", "close": 38.34, "volume": 743157.0}, {"date": "2025-01-13", "close": 37.91, "volume": 816920.0}, {"date": "2025-01-14", "close": 38.14, "volume": 726740.0}, {"date": "2025-01-15", "close": 38.45, "volume": 471687.0}, {"date": "2025-01-16", "close": 38.25, "volume": 959223.0}, {"date": "2025-01-17", "close": 38.19, "volume": 561220.0}, {"date": "2025-01-21", "close": 38.34, "volume": 422681.0}, {"date": "2025-01-22", "close": 37.97, "volume": 467222.0}, {"date": "2025-01-23", "close": 37.88, "volume": 506409.0}, {"date": "2025-01-24", "close": 38.65, "volume": 561260.0}, {"date": "2025-01-27", "close": 38.8, "volume": 561139.0}, {"date": "2025-01-28", "close": 39.43, "volume": 588425.0}, {"date": "2025-01-29", "close": 39.47, "volume": 846813.0}, {"date": "2025-01-30", "close": 39.75, "volume": 1395040.0}, {"date": "2025-01-31", "close": 39.77, "volume": 1786349.0}, {"date": "2025-02-03", "close": 39.37, "volume": 986950.0}, {"date": "2025-02-04", "close": 39.68, "volume": 650585.0}, {"date": "2025-02-05", "close": 39.37, "volume": 954755.0}, {"date": "2025-02-06", "close": 39.46, "volume": 632878.0}, {"date": "2025-02-07", "close": 38.76, "volume": 640087.0}, {"date": "2025-02-10", "close": 38.28, "volume": 842533.0}, {"date": "2025-02-11", "close": 38.32, "volume": 453961.0}, {"date": "2025-02-12", "close": 37.99, "volume": 436748.0}, {"date": "2025-02-13", "close": 38.4, "volume": 333014.0}, {"date": "2025-02-14", "close": 38.59, "volume": 390477.0}, {"date": "2025-02-18", "close": 38.51, "volume": 672174.0}, {"date": "2025-02-19", "close": 38.51, "volume": 585190.0}, {"date": "2025-02-20", "close": 38.21, "volume": 547353.0}, {"date": "2025-02-21", "close": 37.76, "volume": 642414.0}, {"date": "2025-02-24", "close": 38.01, "volume": 691233.0}, {"date": "2025-02-25", "close": 38.3, "volume": 771615.0}, {"date": "2025-02-26", "close": 38.13, "volume": 1149468.0}, {"date": "2025-02-27", "close": 38.16, "volume": 678274.0}, {"date": "2025-02-28", "close": 38.75, "volume": 889123.0}, {"date": "2025-03-03", "close": 38.67, "volume": 615865.0}, {"date": "2025-03-04", "close": 37.77, "volume": 1020917.0}, {"date": "2025-03-05", "close": 38.92, "volume": 1149933.0}, {"date": "2025-03-06", "close": 38.97, "volume": 841356.0}, {"date": "2025-03-07", "close": 38.84, "volume": 1066905.0}, {"date": "2025-03-10", "close": 38.73, "volume": 1221116.0}, {"date": "2025-03-11", "close": 38.9, "volume": 1689883.0}, {"date": "2025-03-12", "close": 37.66, "volume": 1325591.0}, {"date": "2025-03-13", "close": 37.58, "volume": 900321.0}, {"date": "2025-03-14", "close": 39.01, "volume": 1046435.0}, {"date": "2025-03-17", "close": 39.57, "volume": 813609.0}, {"date": "2025-03-18", "close": 39.21, "volume": 793743.0}, {"date": "2025-03-19", "close": 39.86, "volume": 924904.0}, {"date": "2025-03-20", "close": 39.78, "volume": 788344.0}, {"date": "2025-03-21", "close": 39.38, "volume": 6799312.0}, {"date": "2025-03-24", "close": 40.37, "volume": 764494.0}, {"date": "2025-03-25", "close": 41.21, "volume": 882068.0}, {"date": "2025-03-26", "close": 41.51, "volume": 816668.0}, {"date": "2025-03-27", "close": 41.22, "volume": 703285.0}, {"date": "2025-03-28", "close": 40.69, "volume": 787749.0}, {"date": "2025-03-31", "close": 40.77, "volume": 591507.0}, {"date": "2025-04-01", "close": 40.92, "volume": 498034.0}, {"date": "2025-04-02", "close": 41.08, "volume": 511238.0}, {"date": "2025-04-03", "close": 39.46, "volume": 1079780.0}, {"date": "2025-04-04", "close": 36.88, "volume": 1222324.0}, {"date": "2025-04-07", "close": 36.13, "volume": 1204420.0}, {"date": "2025-04-08", "close": 35.85, "volume": 820736.0}, {"date": "2025-04-09", "close": 37.75, "volume": 1579124.0}, {"date": "2025-04-10", "close": 36.89, "volume": 900774.0}, {"date": "2025-04-11", "close": 37.81, "volume": 715920.0}, {"date": "2025-04-14", "close": 38.17, "volume": 1114241.0}, {"date": "2025-04-15", "close": 38.3, "volume": 618978.0}, {"date": "2025-04-16", "close": 37.47, "volume": 541945.0}, {"date": "2025-04-17", "close": 37.57, "volume": 520289.0}, {"date": "2025-04-21", "close": 36.25, "volume": 578539.0}, {"date": "2025-04-22", "close": 37.23, "volume": 762684.0}, {"date": "2025-04-23", "close": 37.84, "volume": 575484.0}, {"date": "2025-04-24", "close": 38.3, "volume": 1267701.0}, {"date": "2025-04-25", "close": 40.1, "volume": 1692711.0}, {"date": "2025-04-28", "close": 39.86, "volume": 1190647.0}, {"date": "2025-04-29", "close": 40.41, "volume": 833027.0}, {"date": "2025-04-30", "close": 40.61, "volume": 998371.0}, {"date": "2025-05-01", "close": 40.77, "volume": 1762017.0}, {"date": "2025-05-02", "close": 41.71, "volume": 705290.0}, {"date": "2025-05-05", "close": 41.54, "volume": 605572.0}, {"date": "2025-05-06", "close": 41.98, "volume": 713367.0}, {"date": "2025-05-07", "close": 42.3, "volume": 578072.0}, {"date": "2025-05-08", "close": 42.67, "volume": 823289.0}, {"date": "2025-05-09", "close": 42.79, "volume": 681548.0}, {"date": "2025-05-12", "close": 42.94, "volume": 970465.0}, {"date": "2025-05-13", "close": 42.82, "volume": 865704.0}, {"date": "2025-05-14", "close": 42.45, "volume": 1166257.0}, {"date": "2025-05-15", "close": 42.96, "volume": 1040167.0}, {"date": "2025-05-16", "close": 43.34, "volume": 862485.0}, {"date": "2025-05-19", "close": 42.93, "volume": 659150.0}, {"date": "2025-05-20", "close": 42.89, "volume": 472887.0}, {"date": "2025-05-21", "close": 42.46, "volume": 730627.0}, {"date": "2025-05-22", "close": 42.56, "volume": 805018.0}, {"date": "2025-05-23", "close": 42.08, "volume": 629026.0}, {"date": "2025-05-27", "close": 42.43, "volume": 931800.0}, {"date": "2025-05-28", "close": 41.96, "volume": 571184.0}, {"date": "2025-05-29", "close": 42.48, "volume": 814249.0}, {"date": "2025-05-30", "close": 42.2, "volume": 1022979.0}, {"date": "2025-06-02", "close": 42.16, "volume": 896380.0}, {"date": "2025-06-03", "close": 42.49, "volume": 1112041.0}, {"date": "2025-06-04", "close": 42.27, "volume": 656791.0}, {"date": "2025-06-05", "close": 41.93, "volume": 634530.0}, {"date": "2025-06-06", "close": 42.29, "volume": 723955.0}, {"date": "2025-06-09", "close": 42.06, "volume": 1143837.0}, {"date": "2025-06-10", "close": 42.44, "volume": 932043.0}, {"date": "2025-06-11", "close": 42.36, "volume": 1155504.0}, {"date": "2025-06-12", "close": 42.83, "volume": 1528224.0}, {"date": "2025-06-13", "close": 42.13, "volume": 722110.0}, {"date": "2025-06-16", "close": 42.62, "volume": 764534.0}, {"date": "2025-06-17", "close": 42.04, "volume": 882457.0}, {"date": "2025-06-18", "close": 42.26, "volume": 1192636.0}, {"date": "2025-06-20", "close": 42.47, "volume": 1829235.0}, {"date": "2025-06-23", "close": 42.96, "volume": 801134.0}, {"date": "2025-06-24", "close": 43.61, "volume": 618197.0}, {"date": "2025-06-25", "close": 43.49, "volume": 443198.0}, {"date": "2025-06-26", "close": 44.06, "volume": 413240.0}, {"date": "2025-06-27", "close": 44.25, "volume": 500471.0}, {"date": "2025-06-30", "close": 44.32, "volume": 498661.0}, {"date": "2025-07-01", "close": 44.78, "volume": 487701.0}, {"date": "2025-07-02", "close": 45.29, "volume": 535976.0}, {"date": "2025-07-03", "close": 45.54, "volume": 256472.0}, {"date": "2025-07-07", "close": 45.59, "volume": 431604.0}, {"date": "2025-07-08", "close": 45.51, "volume": 488963.0}, {"date": "2025-07-09", "close": 45.9, "volume": 554584.0}, {"date": "2025-07-10", "close": 46.32, "volume": 438742.0}, {"date": "2025-07-11", "close": 46.19, "volume": 345531.0}, {"date": "2025-07-14", "close": 46.6, "volume": 410946.0}, {"date": "2025-07-15", "close": 45.33, "volume": 627557.0}, {"date": "2025-07-16", "close": 46.49, "volume": 619430.0}, {"date": "2025-07-17", "close": 47.06, "volume": 591712.0}, {"date": "2025-07-18", "close": 47.31, "volume": 615761.0}, {"date": "2025-07-21", "close": 47.38, "volume": 655128.0}, {"date": "2025-07-22", "close": 48.13, "volume": 573424.0}, {"date": "2025-07-23", "close": 48.69, "volume": 460349.0}, {"date": "2025-07-24", "close": 48.84, "volume": 484250.0}, {"date": "2025-07-25", "close": 49.27, "volume": 641630.0}, {"date": "2025-07-28", "close": 48.86, "volume": 571323.0}, {"date": "2025-07-29", "close": 49.34, "volume": 803992.0}, {"date": "2025-07-30", "close": 49.7, "volume": 657335.0}, {"date": "2025-07-31", "close": 49.57, "volume": 1218084.0}, {"date": "2025-08-01", "close": 49.23, "volume": 1563862.0}, {"date": "2025-08-04", "close": 51.04, "volume": 1150330.0}, {"date": "2025-08-05", "close": 51.41, "volume": 904844.0}, {"date": "2025-08-06", "close": 51.45, "volume": 715731.0}, {"date": "2025-08-07", "close": 50.87, "volume": 687308.0}, {"date": "2025-08-08", "close": 51.25, "volume": 702168.0}, {"date": "2025-08-11", "close": 51.57, "volume": 604578.0}, {"date": "2025-08-12", "close": 52.18, "volume": 626451.0}, {"date": "2025-08-13", "close": 53.65, "volume": 951634.0}, {"date": "2025-08-14", "close": 53.94, "volume": 782737.0}, {"date": "2025-08-15", "close": 53.73, "volume": 1243994.0}, {"date": "2025-08-18", "close": 52.97, "volume": 652077.0}, {"date": "2025-08-19", "close": 52.59, "volume": 644843.0}, {"date": "2025-08-20", "close": 52.72, "volume": 404265.0}, {"date": "2025-08-21", "close": 52.69, "volume": 424255.0}, {"date": "2025-08-22", "close": 53.53, "volume": 357103.0}, {"date": "2025-08-25", "close": 53.09, "volume": 370807.0}, {"date": "2025-08-26", "close": 53.96, "volume": 761572.0}, {"date": "2025-08-27", "close": 54.1, "volume": 489390.0}, {"date": "2025-08-28", "close": 53.61, "volume": 482644.0}, {"date": "2025-08-29", "close": 53.1, "volume": 594684.0}, {"date": "2025-09-02", "close": 52.87, "volume": 501984.0}, {"date": "2025-09-03", "close": 52.58, "volume": 466821.0}, {"date": "2025-09-04", "close": 53.55, "volume": 357973.0}, {"date": "2025-09-05", "close": 52.82, "volume": 480471.0}, {"date": "2025-09-08", "close": 52.44, "volume": 531564.0}, {"date": "2025-09-09", "close": 52.55, "volume": 332419.0}, {"date": "2025-09-10", "close": 52.81, "volume": 394226.0}, {"date": "2025-09-11", "close": 54.1, "volume": 425810.0}, {"date": "2025-09-12", "close": 53.65, "volume": 338257.0}, {"date": "2025-09-15", "close": 52.78, "volume": 690776.0}, {"date": "2025-09-16", "close": 52.68, "volume": 599954.0}, {"date": "2025-09-17", "close": 52.55, "volume": 742025.0}, {"date": "2025-09-18", "close": 53.31, "volume": 639060.0}, {"date": "2025-09-19", "close": 52.7, "volume": 3279471.0}, {"date": "2025-09-22", "close": 52.45, "volume": 863590.0}, {"date": "2025-09-23", "close": 52.45, "volume": 766546.0}, {"date": "2025-09-24", "close": 51.47, "volume": 649741.0}, {"date": "2025-09-25", "close": 51.61, "volume": 408576.0}, {"date": "2025-09-26", "close": 51.97, "volume": 351319.0}, {"date": "2025-09-29", "close": 51.92, "volume": 343406.0}, {"date": "2025-09-30", "close": 51.93, "volume": 541043.0}, {"date": "2025-10-01", "close": 50.82, "volume": 547926.0}, {"date": "2025-10-02", "close": 51.37, "volume": 606045.0}, {"date": "2025-10-03", "close": 51.74, "volume": 345984.0}, {"date": "2025-10-06", "close": 51.96, "volume": 334382.0}, {"date": "2025-10-07", "close": 52.93, "volume": 468878.0}, {"date": "2025-10-08", "close": 52.39, "volume": 468287.0}, {"date": "2025-10-09", "close": 52.54, "volume": 486017.0}, {"date": "2025-10-10", "close": 51.04, "volume": 706735.0}, {"date": "2025-10-13", "close": 52.15, "volume": 469122.0}, {"date": "2025-10-14", "close": 52.43, "volume": 393100.0}, {"date": "2025-10-15", "close": 52.19, "volume": 642598.0}, {"date": "2025-10-16", "close": 51.24, "volume": 495785.0}, {"date": "2025-10-17", "close": 51.51, "volume": 399384.0}, {"date": "2025-10-20", "close": 51.75, "volume": 350538.0}, {"date": "2025-10-21", "close": 51.58, "volume": 258701.0}, {"date": "2025-10-22", "close": 51.02, "volume": 240531.0}, {"date": "2025-10-23", "close": 50.21, "volume": 414616.0}, {"date": "2025-10-24", "close": 48.15, "volume": 796381.0}, {"date": "2025-10-27", "close": 49.01, "volume": 689231.0}, {"date": "2025-10-28", "close": 48.41, "volume": 472840.0}, {"date": "2025-10-29", "close": 47.68, "volume": 584347.0}, {"date": "2025-10-30", "close": 47.3, "volume": 1283406.0}, {"date": "2025-10-31", "close": 48.48, "volume": 862128.0}, {"date": "2025-11-03", "close": 49.06, "volume": 665994.0}, {"date": "2025-11-04", "close": 49.57, "volume": 600727.0}, {"date": "2025-11-05", "close": 50.21, "volume": 609920.0}, {"date": "2025-11-06", "close": 49.85, "volume": 758403.0}, {"date": "2025-11-07", "close": 49.46, "volume": 368694.0}, {"date": "2025-11-10", "close": 49.67, "volume": 400701.0}, {"date": "2025-11-11", "close": 49.92, "volume": 286588.0}, {"date": "2025-11-12", "close": 50.37, "volume": 401917.0}, {"date": "2025-11-13", "close": 49.2, "volume": 390728.0}, {"date": "2025-11-14", "close": 49.16, "volume": 415172.0}, {"date": "2025-11-17", "close": 47.96, "volume": 480653.0}, {"date": "2025-11-18", "close": 48.36, "volume": 498865.0}, {"date": "2025-11-19", "close": 48.04, "volume": 593337.0}, {"date": "2025-11-20", "close": 47.55, "volume": 568053.0}, {"date": "2025-11-21", "close": 48.4, "volume": 660577.0}, {"date": "2025-11-24", "close": 48.92, "volume": 922839.0}, {"date": "2025-11-25", "close": 49.43, "volume": 596938.0}, {"date": "2025-11-26", "close": 50.32, "volume": 743290.0}, {"date": "2025-11-28", "close": 50.17, "volume": 222117.0}, {"date": "2025-12-01", "close": 49.91, "volume": 648131.0}, {"date": "2025-12-02", "close": 50.13, "volume": 699279.0}, {"date": "2025-12-03", "close": 50.6, "volume": 847616.0}, {"date": "2025-12-04", "close": 50.77, "volume": 488424.0}, {"date": "2025-12-05", "close": 50.85, "volume": 353738.0}, {"date": "2025-12-08", "close": 50.2, "volume": 932517.0}, {"date": "2025-12-09", "close": 50.77, "volume": 469020.0}, {"date": "2025-12-10", "close": 51.54, "volume": 667739.0}, {"date": "2025-12-11", "close": 52.51, "volume": 1054176.0}, {"date": "2025-12-12", "close": 52.19, "volume": 330372.0}, {"date": "2025-12-15", "close": 51.91, "volume": 729778.0}, {"date": "2025-12-16", "close": 52.1, "volume": 580235.0}, {"date": "2025-12-17", "close": 52.76, "volume": 555500.0}, {"date": "2025-12-18", "close": 52.92, "volume": 489493.0}, {"date": "2025-12-19", "close": 52.64, "volume": 1139984.0}, {"date": "2025-12-22", "close": 53.57, "volume": 426857.0}, {"date": "2025-12-23", "close": 54.01, "volume": 530812.0}, {"date": "2025-12-24", "close": 54.33, "volume": 226493.0}, {"date": "2025-12-26", "close": 54.13, "volume": 328760.0}, {"date": "2025-12-29", "close": 53.86, "volume": 371443.0}, {"date": "2025-12-30", "close": 53.03, "volume": 437338.0}, {"date": "2025-12-31", "close": 52.07, "volume": 387899.0}, {"date": "2026-01-02", "close": 52.37, "volume": 443234.0}, {"date": "2026-01-05", "close": 53.55, "volume": 553102.0}, {"date": "2026-01-06", "close": 53.13, "volume": 833066.0}, {"date": "2026-01-07", "close": 52.6, "volume": 434440.0}, {"date": "2026-01-08", "close": 52.93, "volume": 484604.0}, {"date": "2026-01-09", "close": 52.88, "volume": 590492.0}, {"date": "2026-01-12", "close": 52.83, "volume": 605065.0}, {"date": "2026-01-13", "close": 51.3, "volume": 419342.0}, {"date": "2026-01-14", "close": 52.31, "volume": 482379.0}, {"date": "2026-01-15", "close": 53.41, "volume": 463162.0}, {"date": "2026-01-16", "close": 54.37, "volume": 550819.0}, {"date": "2026-01-20", "close": 53.34, "volume": 472438.0}, {"date": "2026-01-21", "close": 54.31, "volume": 1019187.0}, {"date": "2026-01-22", "close": 54.69, "volume": 509235.0}, {"date": "2026-01-23", "close": 53.44, "volume": 403715.0}, {"date": "2026-01-26", "close": 53.41, "volume": 733616.0}, {"date": "2026-01-27", "close": 52.51, "volume": 431995.0}, {"date": "2026-01-28", "close": 52.91, "volume": 661803.0}, {"date": "2026-01-29", "close": 53.03, "volume": 1248334.0}, {"date": "2026-01-30", "close": 53.28, "volume": 995806.0}, {"date": "2026-02-02", "close": 53.72, "volume": 772252.0}, {"date": "2026-02-03", "close": 52.8, "volume": 759601.0}, {"date": "2026-02-04", "close": 53.16, "volume": 604561.0}, {"date": "2026-02-05", "close": 52.35, "volume": 582952.0}, {"date": "2026-02-06", "close": 52.12, "volume": 765963.0}, {"date": "2026-02-09", "close": 53.33, "volume": 567000.0}, {"date": "2026-02-10", "close": 54.33, "volume": 792939.0}, {"date": "2026-02-11", "close": 53.87, "volume": 770754.0}, {"date": "2026-02-12", "close": 54.3, "volume": 888793.0}, {"date": "2026-02-13", "close": 55.44, "volume": 1068494.0}, {"date": "2026-02-17", "close": 54.88, "volume": 626052.0}, {"date": "2026-02-18", "close": 56.06, "volume": 404096.0}, {"date": "2026-02-19", "close": 54.81, "volume": 555129.0}, {"date": "2026-02-20", "close": 55.88, "volume": 885037.0}, {"date": "2026-02-23", "close": 54.68, "volume": 669389.0}, {"date": "2026-02-24", "close": 55.4, "volume": 399675.0}, {"date": "2026-02-25", "close": 56.38, "volume": 345540.0}, {"date": "2026-02-26", "close": 56.94, "volume": 693788.0}, {"date": "2026-02-27", "close": 56.01, "volume": 782679.0}, {"date": "2026-03-02", "close": 56.97, "volume": 715665.0}, {"date": "2026-03-03", "close": 56.45, "volume": 835087.0}, {"date": "2026-03-04", "close": 57.2, "volume": 747664.0}, {"date": "2026-03-05", "close": 56.88, "volume": 627670.0}, {"date": "2026-03-06", "close": 55.86, "volume": 762178.0}, {"date": "2026-03-09", "close": 55.34, "volume": 798564.0}, {"date": "2026-03-10", "close": 55.26, "volume": 551518.0}, {"date": "2026-03-11", "close": 56.81, "volume": 954117.0}, {"date": "2026-03-12", "close": 56.55, "volume": 1352990.0}, {"date": "2026-03-13", "close": 56.99, "volume": 830809.0}, {"date": "2026-03-16", "close": 56.6, "volume": 674907.0}, {"date": "2026-03-17", "close": 56.89, "volume": 715292.0}, {"date": "2026-03-18", "close": 55.95, "volume": 698002.0}, {"date": "2026-03-19", "close": 55.8, "volume": 722732.0}, {"date": "2026-03-20", "close": 55.67, "volume": 3225402.0}, {"date": "2026-03-23", "close": 56.29, "volume": 720797.0}, {"date": "2026-03-24", "close": 56.33, "volume": 538000.0}, {"date": "2026-03-25", "close": 57.5, "volume": 662901.0}, {"date": "2026-03-26", "close": 57.34, "volume": 522259.0}, {"date": "2026-03-27", "close": 56.0, "volume": 484767.0}, {"date": "2026-03-30", "close": 56.18, "volume": 554976.0}, {"date": "2026-03-31", "close": 56.71, "volume": 681426.0}, {"date": "2026-04-01", "close": 58.05, "volume": 735351.0}, {"date": "2026-04-02", "close": 57.81, "volume": 644130.0}, {"date": "2026-04-06", "close": 57.54, "volume": 685140.0}, {"date": "2026-04-07", "close": 56.79, "volume": 1046621.0}, {"date": "2026-04-08", "close": 57.3, "volume": 1268270.0}, {"date": "2026-04-09", "close": 56.93, "volume": 813937.0}, {"date": "2026-04-10", "close": 55.27, "volume": 565037.0}, {"date": "2026-04-13", "close": 56.3, "volume": 780587.0}, {"date": "2026-04-14", "close": 58.3, "volume": 917596.0}, {"date": "2026-04-15", "close": 58.0, "volume": 870053.0}, {"date": "2026-04-16", "close": 56.95, "volume": 974261.0}, {"date": "2026-04-17", "close": 56.69, "volume": 870610.0}, {"date": "2026-04-20", "close": 57.05, "volume": 581991.0}, {"date": "2026-04-21", "close": 56.7, "volume": 799977.0}, {"date": "2026-04-22", "close": 57.37, "volume": 1609004.0}, {"date": "2026-04-23", "close": 56.47, "volume": 864714.0}, {"date": "2026-04-24", "close": 55.86, "volume": 759600.0}, {"date": "2026-04-27", "close": 56.78, "volume": 904704.0}, {"date": "2026-04-28", "close": 56.87, "volume": 882176.0}, {"date": "2026-04-29", "close": 56.36, "volume": 613768.0}, {"date": "2026-04-30", "close": 58.09, "volume": 661716.0}, {"date": "2026-05-01", "close": 54.12, "volume": 1600789.0}, {"date": "2026-05-04", "close": 54.0, "volume": 1263421.0}, {"date": "2026-05-05", "close": 55.07, "volume": 977813.0}, {"date": "2026-05-06", "close": 55.58, "volume": 773603.0}, {"date": "2026-05-07", "close": 54.34, "volume": 745950.0}, {"date": "2026-05-08", "close": 55.95, "volume": 796386.0}, {"date": "2026-05-11", "close": 55.72, "volume": 488069.0}, {"date": "2026-05-12", "close": 56.14, "volume": 575616.0}, {"date": "2026-05-13", "close": 55.85, "volume": 704878.0}, {"date": "2026-05-14", "close": 55.69, "volume": 656113.0}, {"date": "2026-05-15", "close": 54.06, "volume": 748278.0}, {"date": "2026-05-18", "close": 54.42, "volume": 918287.0}, {"date": "2026-05-19", "close": 53.72, "volume": 1037065.0}, {"date": "2026-05-20", "close": 53.76, "volume": 782541.0}, {"date": "2026-05-21", "close": 53.86, "volume": 698515.0}, {"date": "2026-05-22", "close": 54.81, "volume": 569250.0}, {"date": "2026-05-26", "close": 55.92, "volume": 481877.0}, {"date": "2026-05-27", "close": 56.89, "volume": 744014.0}, {"date": "2026-05-28", "close": 55.47, "volume": 968223.0}, {"date": "2026-05-29", "close": 56.06, "volume": 1209592.0}, {"date": "2026-06-01", "close": 55.89, "volume": 687460.0}, {"date": "2026-06-02", "close": 56.11, "volume": 1302792.0}, {"date": "2026-06-03", "close": 55.9, "volume": 867392.0}, {"date": "2026-06-04", "close": 56.93, "volume": 537026.0}, {"date": "2026-06-05", "close": 57.03, "volume": 520085.0}, {"date": "2026-06-08", "close": 56.95, "volume": 815150.0}, {"date": "2026-06-09", "close": 57.65, "volume": 746371.0}, {"date": "2026-06-10", "close": 57.33, "volume": 685038.0}, {"date": "2026-06-11", "close": 57.87, "volume": 419352.0}, {"date": "2026-06-12", "close": 58.25, "volume": 376891.0}, {"date": "2026-06-15", "close": 58.21, "volume": 607246.0}, {"date": "2026-06-16", "close": 58.75, "volume": 504884.0}, {"date": "2026-06-17", "close": 59.29, "volume": 635498.0}, {"date": "2026-06-18", "close": 59.07, "volume": 1486719.0}, {"date": "2026-06-22", "close": 60.04, "volume": 578003.0}, {"date": "2026-06-23", "close": 59.25, "volume": 416047.0}, {"date": "2026-06-24", "close": 56.38, "volume": 684682.0}, {"date": "2026-06-25", "close": 56.22, "volume": 535253.0}, {"date": "2026-06-26", "close": 57.53, "volume": 505345.0}, {"date": "2026-06-29", "close": 56.45, "volume": 503483.0}, {"date": "2026-06-30", "close": 55.22, "volume": 657354.0}, {"date": "2026-07-01", "close": 55.32, "volume": 727178.0}, {"date": "2026-07-02", "close": 56.6, "volume": 831222.0}, {"date": "2026-07-06", "close": 57.91, "volume": 618037.0}, {"date": "2026-07-07", "close": 58.32, "volume": 853236.0}, {"date": "2026-07-08", "close": 57.12, "volume": 716186.0}, {"date": "2026-07-09", "close": 58.87, "volume": 770336.0}, {"date": "2026-07-10", "close": 59.54, "volume": 642829.0}, {"date": "2026-07-13", "close": 58.12, "volume": 662602.0}, {"date": "2026-07-14", "close": 58.74, "volume": 477535.0}, {"date": "2026-07-15", "close": 60.0, "volume": 660104.0}, {"date": "2026-07-16", "close": 59.62, "volume": 514638.0}, {"date": "2026-07-17", "close": 58.69, "volume": 362411.0}, {"date": "2026-07-20", "close": 58.12, "volume": 439033.0}, {"date": "2026-07-21", "close": 57.49, "volume": 536154.0}, {"date": "2026-07-22", "close": 57.65, "volume": 344679.0}, {"date": "2026-07-23", "close": 57.31, "volume": 391994.0}, {"date": "2026-07-24", "close": 57.92, "volume": 446172.0}], "refreshing": true}