{"ticker": "FLS", "overview": {"cik": "30625", "ticker": "FLS", "name": "FLOWSERVE CORP", "industry": "Pumps & Pumping Equipment", "country": "United States", "sic": "3561", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068258", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000030625-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436189", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066341", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0001628280-26-065241", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064322", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063235", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389817", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059841", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056311", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056310", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056309", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001628280-26-054456", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053369", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051896", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323649", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000030625-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046625", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046624", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046231", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006303", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044023", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006182", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006077", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005925", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FLS", "has_prices": true, "as_of": "2026-07-24", "last": 72.4, "prev_close": 71.66, "change": 0.7400000000000091, "change_pct": 0.010326542003907467, "session_volume": 1444407.0, "vwap_5": 68.96812717860195, "vwap_20": 70.37015479515377, "vwap_60": 72.43485384285094, "vwap_250": 69.05423307813878, "high_52w": 92.04, "low_52w": 64.39, "avg_volume_20": 1851828.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068258", "src": "INSIDERS", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "Alice Marie DeBiasio", "who_key": "DeBiasio Alice Marie", "role": "President, FCD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127086.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "President files routine paperwork on FLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2091999/000162828026068258/0001628280-26-068258-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6646}, {"id": "0001628280-26-066341", "src": "INSIDERS", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "Brian William Ezzell", "who_key": "Ezzell Brian William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 235661.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CFO files routine paperwork on FLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2156085/000162828026066341/0001628280-26-066341-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "0001628280-26-059841", "src": "INSIDERS", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "Susan Claire Hudson", "who_key": "Hudson Susan Claire", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2451.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on FLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929781/000162828026059841/0001628280-26-059841-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001628280-26-056311", "src": "INSIDERS", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "Cheryl H. Johnson", "who_key": "Johnson Cheryl H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on FLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552649/000162828026056311/0001628280-26-056311-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001628280-26-056309", "src": "INSIDERS", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "Ruby R. Chandy", "who_key": "CHANDY RUBY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on FLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1358419/000162828026056309/0001628280-26-056309-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001628280-26-056310", "src": "INSIDERS", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "John L. Garrison Jr", "who_key": "GARRISON JOHN L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on FLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1656422/000162828026056310/0001628280-26-056310-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001628280-26-051896", "src": "INSIDERS", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "Susan Claire Hudson", "who_key": "Hudson Susan Claire", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3647.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on FLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929781/000162828026051896/0001628280-26-051896-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "13DG-0000919574-26-003296", "src": "13DG", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "D1 Capital Partners L.P.", "who_key": "D1 Capital Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "D1 Capital Partners L.P. moves to a 4.6% passive stake in FLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1747057/0000919574-26-003296-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000566", "src": "13DG", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "Flowserve Corp", "who_key": "FLOWSERVE CORP", "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": "Pumps & Pumping Equipment", "country": "United States", "headline": "FLOWSERVE CORP crosses 5% of FLS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/30625/0002100119-26-000566-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-003296", "src": "13DG", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "D1 Capital Partners L.P.", "who_key": "D1 Capital Partners L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "D1 Capital Partners L.P. moves to a 4.6% passive stake in FLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1747057/0000919574-26-003296-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000566", "src": "13DG", "ticker": "FLS", "cik": "30625", "company": "FLOWSERVE CORP", "company_raw": "FLOWSERVE CORP", "who": "Flowserve Corp", "who_key": "FLOWSERVE CORP", "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": "Pumps & Pumping Equipment", "country": "United States", "headline": "FLOWSERVE CORP crosses 5% of FLS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/30625/0002100119-26-000566-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "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": "Flowserve Corporation Common Stock", "new_value": "FLOWSERVE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000030625", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000030625", "applied": 1, "detected_at": "2026-10-24T10:55:23.431842"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068258", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000030625-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436189", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066341", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0001628280-26-065241", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001628280-26-064322", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001628280-26-063235", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-389817", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059841", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056311", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056310", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056309", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001628280-26-054456", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053369", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051896", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323649", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000030625-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046625", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046624", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001628280-26-046231", "price_sensitive": true}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001950047-26-006303", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044023", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006182", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006077", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005925", "price_sensitive": false}], "performance": {"ticker": "FLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 41.79, "volume": 242986.0}, {"date": "2021-07-28", "close": 41.68, "volume": 665257.0}, {"date": "2021-07-29", "close": 42.6, "volume": 556087.0}, {"date": "2021-07-30", "close": 42.09, "volume": 1019413.0}, {"date": "2021-08-02", "close": 42.05, "volume": 526158.0}, {"date": "2021-08-03", "close": 43.23, "volume": 838781.0}, {"date": "2021-08-04", "close": 42.63, "volume": 628447.0}, {"date": "2021-08-05", "close": 42.89, "volume": 612294.0}, {"date": "2021-08-06", "close": 40.2, "volume": 1727139.0}, {"date": "2021-08-09", "close": 39.14, "volume": 1065472.0}, {"date": "2021-08-10", "close": 39.71, "volume": 1338371.0}, {"date": "2021-08-11", "close": 40.46, "volume": 753606.0}, {"date": "2021-08-12", "close": 40.5, "volume": 872549.0}, {"date": "2021-08-13", "close": 40.19, "volume": 483463.0}, {"date": "2021-08-16", "close": 39.61, "volume": 673536.0}, {"date": "2021-08-17", "close": 39.22, "volume": 533872.0}, {"date": "2021-08-18", "close": 38.23, "volume": 594244.0}, {"date": "2021-08-19", "close": 37.37, "volume": 475330.0}, {"date": "2021-08-20", "close": 37.73, "volume": 349275.0}, {"date": "2021-08-23", "close": 38.26, "volume": 520989.0}, {"date": "2021-08-24", "close": 38.82, "volume": 358726.0}, {"date": "2021-08-25", "close": 39.16, "volume": 387530.0}, {"date": "2021-08-26", "close": 38.79, "volume": 490154.0}, {"date": "2021-08-27", "close": 39.55, "volume": 423479.0}, {"date": "2021-08-30", "close": 39.11, "volume": 597348.0}, {"date": "2021-08-31", "close": 38.87, "volume": 329144.0}, {"date": "2021-09-01", "close": 38.33, "volume": 442666.0}, {"date": "2021-09-02", "close": 38.64, "volume": 472148.0}, {"date": "2021-09-03", "close": 37.91, "volume": 511656.0}, {"date": "2021-09-07", "close": 37.19, "volume": 453931.0}, {"date": "2021-09-08", "close": 36.89, "volume": 842114.0}, {"date": "2021-09-09", "close": 36.48, "volume": 442397.0}, {"date": "2021-09-10", "close": 35.88, "volume": 528752.0}, {"date": "2021-09-13", "close": 36.23, "volume": 986198.0}, {"date": "2021-09-14", "close": 35.53, "volume": 443849.0}, {"date": "2021-09-15", "close": 35.97, "volume": 535982.0}, {"date": "2021-09-16", "close": 35.37, "volume": 344402.0}, {"date": "2021-09-17", "close": 34.78, "volume": 1359863.0}, {"date": "2021-09-20", "close": 34.61, "volume": 583638.0}, {"date": "2021-09-21", "close": 34.24, "volume": 403973.0}, {"date": "2021-09-22", "close": 34.9, "volume": 493370.0}, {"date": "2021-09-23", "close": 35.4, "volume": 628536.0}, {"date": "2021-09-24", "close": 35.49, "volume": 370334.0}, {"date": "2021-09-27", "close": 36.36, "volume": 1664946.0}, {"date": "2021-09-28", "close": 36.2, "volume": 1991433.0}, {"date": "2021-09-29", "close": 36.21, "volume": 763908.0}, {"date": "2021-09-30", "close": 34.67, "volume": 911606.0}, {"date": "2021-10-01", "close": 35.42, "volume": 459640.0}, {"date": "2021-10-04", "close": 35.37, "volume": 597825.0}, {"date": "2021-10-05", "close": 35.76, "volume": 732148.0}, {"date": "2021-10-06", "close": 35.36, "volume": 605633.0}, {"date": "2021-10-07", "close": 35.48, "volume": 691520.0}, {"date": "2021-10-08", "close": 35.41, "volume": 650158.0}, {"date": "2021-10-11", "close": 34.49, "volume": 673055.0}, {"date": "2021-10-12", "close": 34.05, "volume": 782202.0}, {"date": "2021-10-13", "close": 34.32, "volume": 540471.0}, {"date": "2021-10-14", "close": 35.6, "volume": 704869.0}, {"date": "2021-10-15", "close": 37.02, "volume": 1165937.0}, {"date": "2021-10-18", "close": 37.12, "volume": 920063.0}, {"date": "2021-10-19", "close": 37.22, "volume": 614479.0}, {"date": "2021-10-20", "close": 37.72, "volume": 735237.0}, {"date": "2021-10-21", "close": 37.84, "volume": 675800.0}, {"date": "2021-10-22", "close": 37.24, "volume": 805552.0}, {"date": "2021-10-25", "close": 37.23, "volume": 657448.0}, {"date": "2021-10-26", "close": 37.04, "volume": 832808.0}, {"date": "2021-10-27", "close": 36.02, "volume": 745449.0}, {"date": "2021-10-28", "close": 32.94, "volume": 1998493.0}, {"date": "2021-10-29", "close": 33.62, "volume": 1422045.0}, {"date": "2021-11-01", "close": 33.8, "volume": 877130.0}, {"date": "2021-11-02", "close": 33.99, "volume": 758600.0}, {"date": "2021-11-03", "close": 33.88, "volume": 693504.0}, {"date": "2021-11-04", "close": 33.25, "volume": 905876.0}, {"date": "2021-11-05", "close": 34.45, "volume": 735859.0}, {"date": "2021-11-08", "close": 34.2, "volume": 685671.0}, {"date": "2021-11-09", "close": 33.94, "volume": 747659.0}, {"date": "2021-11-10", "close": 33.93, "volume": 721896.0}, {"date": "2021-11-11", "close": 33.51, "volume": 458587.0}, {"date": "2021-11-12", "close": 34.03, "volume": 708520.0}, {"date": "2021-11-15", "close": 33.63, "volume": 482047.0}, {"date": "2021-11-16", "close": 33.56, "volume": 520692.0}, {"date": "2021-11-17", "close": 32.72, "volume": 790580.0}, {"date": "2021-11-18", "close": 32.41, "volume": 512009.0}, {"date": "2021-11-19", "close": 32.4, "volume": 656272.0}, {"date": "2021-11-22", "close": 32.78, "volume": 817641.0}, {"date": "2021-11-23", "close": 32.8, "volume": 736569.0}, {"date": "2021-11-24", "close": 32.7, "volume": 400682.0}, {"date": "2021-11-26", "close": 31.34, "volume": 354706.0}, {"date": "2021-11-29", "close": 30.9, "volume": 561271.0}, {"date": "2021-11-30", "close": 29.98, "volume": 825262.0}, {"date": "2021-12-01", "close": 29.55, "volume": 664332.0}, {"date": "2021-12-02", "close": 30.82, "volume": 672109.0}, {"date": "2021-12-03", "close": 30.37, "volume": 547131.0}, {"date": "2021-12-06", "close": 31.31, "volume": 1071214.0}, {"date": "2021-12-07", "close": 31.57, "volume": 534768.0}, {"date": "2021-12-08", "close": 31.69, "volume": 473001.0}, {"date": "2021-12-09", "close": 31.23, "volume": 652469.0}, {"date": "2021-12-10", "close": 31.09, "volume": 533859.0}, {"date": "2021-12-13", "close": 30.22, "volume": 2097989.0}, {"date": "2021-12-14", "close": 29.94, "volume": 2248956.0}, {"date": "2021-12-15", "close": 30.19, "volume": 1436457.0}, {"date": "2021-12-16", "close": 30.12, "volume": 1358429.0}, {"date": "2021-12-17", "close": 29.04, "volume": 2626021.0}, {"date": "2021-12-20", "close": 28.85, "volume": 1410476.0}, {"date": "2021-12-21", "close": 29.74, "volume": 667578.0}, {"date": "2021-12-22", "close": 29.77, "volume": 722861.0}, {"date": "2021-12-23", "close": 30.22, "volume": 556878.0}, {"date": "2021-12-27", "close": 30.64, "volume": 653800.0}, {"date": "2021-12-28", "close": 31.1, "volume": 1116355.0}, {"date": "2021-12-29", "close": 30.82, "volume": 642367.0}, {"date": "2021-12-30", "close": 30.49, "volume": 564190.0}, {"date": "2021-12-31", "close": 30.6, "volume": 501067.0}, {"date": "2022-01-03", "close": 31.02, "volume": 1470468.0}, {"date": "2022-01-04", "close": 32.04, "volume": 2176717.0}, {"date": "2022-01-05", "close": 31.47, "volume": 1430502.0}, {"date": "2022-01-06", "close": 31.51, "volume": 535760.0}, {"date": "2022-01-07", "close": 31.64, "volume": 1655376.0}, {"date": "2022-01-10", "close": 31.82, "volume": 1577901.0}, {"date": "2022-01-11", "close": 31.97, "volume": 1101489.0}, {"date": "2022-01-12", "close": 31.96, "volume": 1243376.0}, {"date": "2022-01-13", "close": 32.09, "volume": 904037.0}, {"date": "2022-01-14", "close": 32.49, "volume": 2510271.0}, {"date": "2022-01-18", "close": 33.03, "volume": 1029973.0}, {"date": "2022-01-19", "close": 32.54, "volume": 1070443.0}, {"date": "2022-01-20", "close": 31.78, "volume": 838724.0}, {"date": "2022-01-21", "close": 31.9, "volume": 893001.0}, {"date": "2022-01-24", "close": 32.86, "volume": 1266635.0}, {"date": "2022-01-25", "close": 32.28, "volume": 1212472.0}, {"date": "2022-01-26", "close": 32.11, "volume": 1326214.0}, {"date": "2022-01-27", "close": 32.2, "volume": 2500488.0}, {"date": "2022-01-28", "close": 32.57, "volume": 1474231.0}, {"date": "2022-01-31", "close": 32.62, "volume": 2325944.0}, {"date": "2022-02-01", "close": 33.0, "volume": 1302909.0}, {"date": "2022-02-02", "close": 32.79, "volume": 1161605.0}, {"date": "2022-02-03", "close": 32.26, "volume": 834923.0}, {"date": "2022-02-04", "close": 32.64, "volume": 2002535.0}, {"date": "2022-02-07", "close": 32.9, "volume": 2571941.0}, {"date": "2022-02-08", "close": 33.8, "volume": 1047239.0}, {"date": "2022-02-09", "close": 34.55, "volume": 1491866.0}, {"date": "2022-02-10", "close": 33.52, "volume": 1482523.0}, {"date": "2022-02-11", "close": 32.43, "volume": 1213965.0}, {"date": "2022-02-14", "close": 32.4, "volume": 2407909.0}, {"date": "2022-02-15", "close": 32.62, "volume": 1819868.0}, {"date": "2022-02-16", "close": 33.36, "volume": 1090353.0}, {"date": "2022-02-17", "close": 32.52, "volume": 618823.0}, {"date": "2022-02-18", "close": 32.06, "volume": 816714.0}, {"date": "2022-02-22", "close": 32.21, "volume": 853421.0}, {"date": "2022-02-23", "close": 31.58, "volume": 1151355.0}, {"date": "2022-02-24", "close": 29.7, "volume": 2412694.0}, {"date": "2022-02-25", "close": 29.85, "volume": 2956948.0}, {"date": "2022-02-28", "close": 30.37, "volume": 3630077.0}, {"date": "2022-03-01", "close": 30.28, "volume": 1677525.0}, {"date": "2022-03-02", "close": 31.79, "volume": 1662631.0}, {"date": "2022-03-03", "close": 31.46, "volume": 1601104.0}, {"date": "2022-03-04", "close": 30.36, "volume": 1048610.0}, {"date": "2022-03-07", "close": 30.62, "volume": 1314961.0}, {"date": "2022-03-08", "close": 32.84, "volume": 3281343.0}, {"date": "2022-03-09", "close": 33.31, "volume": 2083845.0}, {"date": "2022-03-10", "close": 33.93, "volume": 1896583.0}, {"date": "2022-03-11", "close": 33.81, "volume": 2423619.0}, {"date": "2022-03-14", "close": 33.42, "volume": 2421671.0}, {"date": "2022-03-15", "close": 33.09, "volume": 1285492.0}, {"date": "2022-03-16", "close": 33.39, "volume": 1941269.0}, {"date": "2022-03-17", "close": 34.03, "volume": 617702.0}, {"date": "2022-03-18", "close": 33.83, "volume": 1513331.0}, {"date": "2022-03-21", "close": 34.56, "volume": 1223884.0}, {"date": "2022-03-22", "close": 34.25, "volume": 1413137.0}, {"date": "2022-03-23", "close": 34.28, "volume": 1253955.0}, {"date": "2022-03-24", "close": 34.09, "volume": 1185419.0}, {"date": "2022-03-25", "close": 35.07, "volume": 948404.0}, {"date": "2022-03-28", "close": 34.86, "volume": 2215323.0}, {"date": "2022-03-29", "close": 35.24, "volume": 3618723.0}, {"date": "2022-03-30", "close": 35.42, "volume": 2253054.0}, {"date": "2022-03-31", "close": 35.9, "volume": 1913680.0}, {"date": "2022-04-01", "close": 36.16, "volume": 1868257.0}, {"date": "2022-04-04", "close": 35.83, "volume": 1945299.0}, {"date": "2022-04-05", "close": 35.56, "volume": 2442916.0}, {"date": "2022-04-06", "close": 35.53, "volume": 1526922.0}, {"date": "2022-04-07", "close": 36.6, "volume": 2021565.0}, {"date": "2022-04-08", "close": 35.62, "volume": 1882729.0}, {"date": "2022-04-11", "close": 34.6, "volume": 1386428.0}, {"date": "2022-04-12", "close": 35.45, "volume": 1185813.0}, {"date": "2022-04-13", "close": 35.82, "volume": 803143.0}, {"date": "2022-04-14", "close": 35.71, "volume": 924039.0}, {"date": "2022-04-18", "close": 36.52, "volume": 977999.0}, {"date": "2022-04-19", "close": 37.08, "volume": 1132651.0}, {"date": "2022-04-20", "close": 36.96, "volume": 1133418.0}, {"date": "2022-04-21", "close": 36.39, "volume": 655893.0}, {"date": "2022-04-22", "close": 34.92, "volume": 698812.0}, {"date": "2022-04-25", "close": 33.99, "volume": 1389283.0}, {"date": "2022-04-26", "close": 32.83, "volume": 1087286.0}, {"date": "2022-04-27", "close": 33.15, "volume": 980558.0}, {"date": "2022-04-28", "close": 33.61, "volume": 846995.0}, {"date": "2022-04-29", "close": 32.71, "volume": 953179.0}, {"date": "2022-05-02", "close": 32.87, "volume": 1596467.0}, {"date": "2022-05-03", "close": 31.35, "volume": 2991806.0}, {"date": "2022-05-04", "close": 32.9, "volume": 1973387.0}, {"date": "2022-05-05", "close": 31.65, "volume": 1508734.0}, {"date": "2022-05-06", "close": 31.24, "volume": 1111189.0}, {"date": "2022-05-09", "close": 29.88, "volume": 1527732.0}, {"date": "2022-05-10", "close": 28.72, "volume": 1746550.0}, {"date": "2022-05-11", "close": 29.12, "volume": 1346008.0}, {"date": "2022-05-12", "close": 29.12, "volume": 1022484.0}, {"date": "2022-05-13", "close": 29.85, "volume": 938654.0}, {"date": "2022-05-16", "close": 30.3, "volume": 564810.0}, {"date": "2022-05-17", "close": 31.52, "volume": 808863.0}, {"date": "2022-05-18", "close": 30.41, "volume": 1173446.0}, {"date": "2022-05-19", "close": 30.18, "volume": 781775.0}, {"date": "2022-05-20", "close": 30.13, "volume": 764203.0}, {"date": "2022-05-23", "close": 30.47, "volume": 552667.0}, {"date": "2022-05-24", "close": 30.77, "volume": 751271.0}, {"date": "2022-05-25", "close": 30.22, "volume": 479264.0}, {"date": "2022-05-26", "close": 30.9, "volume": 667140.0}, {"date": "2022-05-27", "close": 31.69, "volume": 485503.0}, {"date": "2022-05-31", "close": 31.5, "volume": 956217.0}, {"date": "2022-06-01", "close": 31.56, "volume": 866618.0}, {"date": "2022-06-02", "close": 31.3, "volume": 1027904.0}, {"date": "2022-06-03", "close": 30.99, "volume": 817575.0}, {"date": "2022-06-06", "close": 31.68, "volume": 1242897.0}, {"date": "2022-06-07", "close": 31.94, "volume": 950099.0}, {"date": "2022-06-08", "close": 31.33, "volume": 1008120.0}, {"date": "2022-06-09", "close": 31.36, "volume": 1654218.0}, {"date": "2022-06-10", "close": 30.76, "volume": 1154519.0}, {"date": "2022-06-13", "close": 29.39, "volume": 1541459.0}, {"date": "2022-06-14", "close": 29.0, "volume": 1169485.0}, {"date": "2022-06-15", "close": 29.55, "volume": 862191.0}, {"date": "2022-06-16", "close": 28.23, "volume": 1349570.0}, {"date": "2022-06-17", "close": 27.79, "volume": 1483695.0}, {"date": "2022-06-21", "close": 28.43, "volume": 903556.0}, {"date": "2022-06-22", "close": 28.52, "volume": 981516.0}, {"date": "2022-06-23", "close": 27.92, "volume": 850997.0}, {"date": "2022-06-24", "close": 29.23, "volume": 973107.0}, {"date": "2022-06-27", "close": 29.29, "volume": 779248.0}, {"date": "2022-06-28", "close": 29.1, "volume": 645134.0}, {"date": "2022-06-29", "close": 28.96, "volume": 790439.0}, {"date": "2022-06-30", "close": 28.63, "volume": 1091636.0}, {"date": "2022-07-01", "close": 28.74, "volume": 1081517.0}, {"date": "2022-07-05", "close": 28.22, "volume": 838429.0}, {"date": "2022-07-06", "close": 27.77, "volume": 969912.0}, {"date": "2022-07-07", "close": 28.7, "volume": 523536.0}, {"date": "2022-07-08", "close": 28.93, "volume": 668682.0}, {"date": "2022-07-11", "close": 28.4, "volume": 883946.0}, {"date": "2022-07-12", "close": 28.35, "volume": 1080159.0}, {"date": "2022-07-13", "close": 27.85, "volume": 530109.0}, {"date": "2022-07-14", "close": 27.36, "volume": 525190.0}, {"date": "2022-07-15", "close": 27.99, "volume": 513559.0}, {"date": "2022-07-18", "close": 27.87, "volume": 833274.0}, {"date": "2022-07-19", "close": 29.13, "volume": 992453.0}, {"date": "2022-07-20", "close": 29.44, "volume": 1133995.0}, {"date": "2022-07-21", "close": 29.84, "volume": 635425.0}, {"date": "2022-07-22", "close": 29.66, "volume": 672439.0}, {"date": "2022-07-25", "close": 29.95, "volume": 864560.0}, {"date": "2022-07-26", "close": 30.07, "volume": 722832.0}, {"date": "2022-07-27", "close": 31.34, "volume": 1500256.0}, {"date": "2022-07-28", "close": 32.7, "volume": 2803711.0}, {"date": "2022-07-29", "close": 33.84, "volume": 2125633.0}, {"date": "2022-08-01", "close": 33.61, "volume": 1178312.0}, {"date": "2022-08-02", "close": 33.48, "volume": 1234931.0}, {"date": "2022-08-03", "close": 33.64, "volume": 863521.0}, {"date": "2022-08-04", "close": 33.84, "volume": 609822.0}, {"date": "2022-08-05", "close": 33.82, "volume": 1038278.0}, {"date": "2022-08-08", "close": 33.81, "volume": 545310.0}, {"date": "2022-08-09", "close": 33.55, "volume": 679375.0}, {"date": "2022-08-10", "close": 34.28, "volume": 1506823.0}, {"date": "2022-08-11", "close": 34.49, "volume": 1141656.0}, {"date": "2022-08-12", "close": 35.19, "volume": 2776711.0}, {"date": "2022-08-15", "close": 34.94, "volume": 914673.0}, {"date": "2022-08-16", "close": 34.84, "volume": 917578.0}, {"date": "2022-08-17", "close": 34.42, "volume": 1544618.0}, {"date": "2022-08-18", "close": 34.38, "volume": 669142.0}, {"date": "2022-08-19", "close": 33.68, "volume": 667094.0}, {"date": "2022-08-22", "close": 32.29, "volume": 720667.0}, {"date": "2022-08-23", "close": 32.38, "volume": 624692.0}, {"date": "2022-08-24", "close": 32.3, "volume": 799872.0}, {"date": "2022-08-25", "close": 32.84, "volume": 392911.0}, {"date": "2022-08-26", "close": 31.39, "volume": 843561.0}, {"date": "2022-08-29", "close": 31.46, "volume": 544024.0}, {"date": "2022-08-30", "close": 31.0, "volume": 460875.0}, {"date": "2022-08-31", "close": 30.47, "volume": 650252.0}, {"date": "2022-09-01", "close": 30.35, "volume": 528727.0}, {"date": "2022-09-02", "close": 30.12, "volume": 703558.0}, {"date": "2022-09-06", "close": 30.03, "volume": 533128.0}, {"date": "2022-09-07", "close": 30.5, "volume": 950910.0}, {"date": "2022-09-08", "close": 30.74, "volume": 611800.0}, {"date": "2022-09-09", "close": 31.44, "volume": 738816.0}, {"date": "2022-09-12", "close": 31.9, "volume": 564843.0}, {"date": "2022-09-13", "close": 30.79, "volume": 869468.0}, {"date": "2022-09-14", "close": 28.43, "volume": 3105172.0}, {"date": "2022-09-15", "close": 27.51, "volume": 2459893.0}, {"date": "2022-09-16", "close": 27.17, "volume": 2301953.0}, {"date": "2022-09-19", "close": 27.68, "volume": 915075.0}, {"date": "2022-09-20", "close": 26.76, "volume": 1378401.0}, {"date": "2022-09-21", "close": 26.18, "volume": 913588.0}, {"date": "2022-09-22", "close": 25.63, "volume": 1609609.0}, {"date": "2022-09-23", "close": 24.74, "volume": 2132538.0}, {"date": "2022-09-26", "close": 24.69, "volume": 1985052.0}, {"date": "2022-09-27", "close": 24.71, "volume": 3013668.0}, {"date": "2022-09-28", "close": 24.77, "volume": 1473539.0}, {"date": "2022-09-29", "close": 24.59, "volume": 1616824.0}, {"date": "2022-09-30", "close": 24.3, "volume": 1340973.0}, {"date": "2022-10-03", "close": 24.97, "volume": 1821348.0}, {"date": "2022-10-04", "close": 26.7, "volume": 2197805.0}, {"date": "2022-10-05", "close": 26.83, "volume": 2008925.0}, {"date": "2022-10-06", "close": 26.51, "volume": 1087235.0}, {"date": "2022-10-07", "close": 25.63, "volume": 982060.0}, {"date": "2022-10-10", "close": 25.17, "volume": 707292.0}, {"date": "2022-10-11", "close": 24.8, "volume": 1498212.0}, {"date": "2022-10-12", "close": 24.55, "volume": 791668.0}, {"date": "2022-10-13", "close": 25.2, "volume": 1339770.0}, {"date": "2022-10-14", "close": 24.43, "volume": 522589.0}, {"date": "2022-10-17", "close": 25.35, "volume": 782502.0}, {"date": "2022-10-18", "close": 25.9, "volume": 838862.0}, {"date": "2022-10-19", "close": 25.64, "volume": 1416968.0}, {"date": "2022-10-20", "close": 25.4, "volume": 1190301.0}, {"date": "2022-10-21", "close": 26.3, "volume": 689135.0}, {"date": "2022-10-24", "close": 26.82, "volume": 905496.0}, {"date": "2022-10-25", "close": 27.48, "volume": 761749.0}, {"date": "2022-10-26", "close": 27.7, "volume": 922142.0}, {"date": "2022-10-27", "close": 27.92, "volume": 1058257.0}, {"date": "2022-10-28", "close": 28.68, "volume": 1136455.0}, {"date": "2022-10-31", "close": 28.68, "volume": 1134796.0}, {"date": "2022-11-01", "close": 27.84, "volume": 3430887.0}, {"date": "2022-11-02", "close": 27.86, "volume": 1967945.0}, {"date": "2022-11-03", "close": 28.23, "volume": 1472196.0}, {"date": "2022-11-04", "close": 29.96, "volume": 3291104.0}, {"date": "2022-11-07", "close": 31.02, "volume": 1513745.0}, {"date": "2022-11-08", "close": 30.65, "volume": 1013277.0}, {"date": "2022-11-09", "close": 30.13, "volume": 783531.0}, {"date": "2022-11-10", "close": 32.3, "volume": 1204412.0}, {"date": "2022-11-11", "close": 32.76, "volume": 1159181.0}, {"date": "2022-11-14", "close": 32.18, "volume": 935701.0}, {"date": "2022-11-15", "close": 33.11, "volume": 797818.0}, {"date": "2022-11-16", "close": 32.15, "volume": 891222.0}, {"date": "2022-11-17", "close": 31.54, "volume": 962812.0}, {"date": "2022-11-18", "close": 31.35, "volume": 678604.0}, {"date": "2022-11-21", "close": 31.33, "volume": 874916.0}, {"date": "2022-11-22", "close": 31.48, "volume": 762838.0}, {"date": "2022-11-23", "close": 31.62, "volume": 414163.0}, {"date": "2022-11-25", "close": 31.71, "volume": 238232.0}, {"date": "2022-11-28", "close": 30.72, "volume": 587219.0}, {"date": "2022-11-29", "close": 30.83, "volume": 679126.0}, {"date": "2022-11-30", "close": 31.36, "volume": 1164707.0}, {"date": "2022-12-01", "close": 31.47, "volume": 566684.0}, {"date": "2022-12-02", "close": 32.01, "volume": 502609.0}, {"date": "2022-12-05", "close": 31.25, "volume": 809207.0}, {"date": "2022-12-06", "close": 30.45, "volume": 993554.0}, {"date": "2022-12-07", "close": 30.27, "volume": 760094.0}, {"date": "2022-12-08", "close": 30.04, "volume": 425110.0}, {"date": "2022-12-09", "close": 29.75, "volume": 433066.0}, {"date": "2022-12-12", "close": 30.05, "volume": 632564.0}, {"date": "2022-12-13", "close": 30.92, "volume": 1034113.0}, {"date": "2022-12-14", "close": 31.07, "volume": 1519924.0}, {"date": "2022-12-15", "close": 30.11, "volume": 1212851.0}, {"date": "2022-12-16", "close": 29.15, "volume": 1548809.0}, {"date": "2022-12-19", "close": 29.1, "volume": 565453.0}, {"date": "2022-12-20", "close": 29.61, "volume": 875815.0}, {"date": "2022-12-21", "close": 30.48, "volume": 718115.0}, {"date": "2022-12-22", "close": 29.84, "volume": 664146.0}, {"date": "2022-12-23", "close": 30.08, "volume": 239433.0}, {"date": "2022-12-27", "close": 30.38, "volume": 430173.0}, {"date": "2022-12-28", "close": 29.86, "volume": 460748.0}, {"date": "2022-12-29", "close": 30.72, "volume": 560920.0}, {"date": "2022-12-30", "close": 30.68, "volume": 494008.0}, {"date": "2023-01-03", "close": 31.14, "volume": 854310.0}, {"date": "2023-01-04", "close": 30.5, "volume": 1284409.0}, {"date": "2023-01-05", "close": 30.49, "volume": 739337.0}, {"date": "2023-01-06", "close": 31.51, "volume": 815029.0}, {"date": "2023-01-09", "close": 32.09, "volume": 822352.0}, {"date": "2023-01-10", "close": 32.49, "volume": 506701.0}, {"date": "2023-01-11", "close": 32.85, "volume": 580908.0}, {"date": "2023-01-12", "close": 33.41, "volume": 474802.0}, {"date": "2023-01-13", "close": 33.87, "volume": 832713.0}, {"date": "2023-01-17", "close": 32.94, "volume": 783147.0}, {"date": "2023-01-18", "close": 32.8, "volume": 896956.0}, {"date": "2023-01-19", "close": 32.57, "volume": 525968.0}, {"date": "2023-01-20", "close": 33.29, "volume": 607048.0}, {"date": "2023-01-23", "close": 33.86, "volume": 492219.0}, {"date": "2023-01-24", "close": 33.71, "volume": 525626.0}, {"date": "2023-01-25", "close": 33.68, "volume": 546707.0}, {"date": "2023-01-26", "close": 33.3, "volume": 1231540.0}, {"date": "2023-01-27", "close": 33.39, "volume": 1079469.0}, {"date": "2023-01-30", "close": 33.96, "volume": 2220555.0}, {"date": "2023-01-31", "close": 34.42, "volume": 1101440.0}, {"date": "2023-02-01", "close": 34.95, "volume": 979094.0}, {"date": "2023-02-02", "close": 34.75, "volume": 788970.0}, {"date": "2023-02-03", "close": 34.95, "volume": 527142.0}, {"date": "2023-02-06", "close": 34.4, "volume": 433370.0}, {"date": "2023-02-07", "close": 35.09, "volume": 702717.0}, {"date": "2023-02-08", "close": 34.45, "volume": 298993.0}, {"date": "2023-02-09", "close": 33.77, "volume": 407854.0}, {"date": "2023-02-10", "close": 36.64, "volume": 1669727.0}, {"date": "2023-02-13", "close": 36.22, "volume": 1450072.0}, {"date": "2023-02-14", "close": 35.85, "volume": 920692.0}, {"date": "2023-02-15", "close": 36.75, "volume": 930588.0}, {"date": "2023-02-16", "close": 36.07, "volume": 683351.0}, {"date": "2023-02-17", "close": 35.89, "volume": 680730.0}, {"date": "2023-02-21", "close": 34.86, "volume": 1022891.0}, {"date": "2023-02-22", "close": 34.18, "volume": 1447581.0}, {"date": "2023-02-23", "close": 35.33, "volume": 1324282.0}, {"date": "2023-02-24", "close": 34.93, "volume": 1025403.0}, {"date": "2023-02-27", "close": 34.55, "volume": 781407.0}, {"date": "2023-02-28", "close": 34.69, "volume": 857788.0}, {"date": "2023-03-01", "close": 34.77, "volume": 748786.0}, {"date": "2023-03-02", "close": 34.99, "volume": 1024547.0}, {"date": "2023-03-03", "close": 35.13, "volume": 963337.0}, {"date": "2023-03-06", "close": 34.72, "volume": 855477.0}, {"date": "2023-03-07", "close": 34.26, "volume": 571195.0}, {"date": "2023-03-08", "close": 33.99, "volume": 571572.0}, {"date": "2023-03-09", "close": 33.39, "volume": 735969.0}, {"date": "2023-03-10", "close": 32.23, "volume": 830234.0}, {"date": "2023-03-13", "close": 31.58, "volume": 885404.0}, {"date": "2023-03-14", "close": 32.63, "volume": 890615.0}, {"date": "2023-03-15", "close": 31.35, "volume": 874486.0}, {"date": "2023-03-16", "close": 31.02, "volume": 1435191.0}, {"date": "2023-03-17", "close": 30.2, "volume": 2204436.0}, {"date": "2023-03-20", "close": 30.73, "volume": 912918.0}, {"date": "2023-03-21", "close": 31.5, "volume": 964955.0}, {"date": "2023-03-22", "close": 31.5, "volume": 1193472.0}, {"date": "2023-03-23", "close": 31.41, "volume": 737549.0}, {"date": "2023-03-24", "close": 31.47, "volume": 620324.0}, {"date": "2023-03-27", "close": 31.81, "volume": 764172.0}, {"date": "2023-03-28", "close": 32.43, "volume": 500021.0}, {"date": "2023-03-29", "close": 32.9, "volume": 566410.0}, {"date": "2023-03-30", "close": 33.63, "volume": 733460.0}, {"date": "2023-03-31", "close": 34.0, "volume": 749721.0}, {"date": "2023-04-03", "close": 34.44, "volume": 699908.0}, {"date": "2023-04-04", "close": 33.14, "volume": 765338.0}, {"date": "2023-04-05", "close": 32.57, "volume": 900251.0}, {"date": "2023-04-06", "close": 32.01, "volume": 757753.0}, {"date": "2023-04-10", "close": 32.53, "volume": 946016.0}, {"date": "2023-04-11", "close": 32.75, "volume": 964615.0}, {"date": "2023-04-12", "close": 33.04, "volume": 400258.0}, {"date": "2023-04-13", "close": 33.19, "volume": 499564.0}, {"date": "2023-04-14", "close": 33.24, "volume": 459716.0}, {"date": "2023-04-17", "close": 33.66, "volume": 456000.0}, {"date": "2023-04-18", "close": 33.75, "volume": 548818.0}, {"date": "2023-04-19", "close": 33.56, "volume": 596974.0}, {"date": "2023-04-20", "close": 33.27, "volume": 670948.0}, {"date": "2023-04-21", "close": 33.02, "volume": 390588.0}, {"date": "2023-04-24", "close": 33.2, "volume": 647342.0}, {"date": "2023-04-25", "close": 32.63, "volume": 595946.0}, {"date": "2023-04-26", "close": 32.12, "volume": 576074.0}, {"date": "2023-04-27", "close": 33.19, "volume": 819270.0}, {"date": "2023-04-28", "close": 33.39, "volume": 1236814.0}, {"date": "2023-05-01", "close": 33.92, "volume": 2343869.0}, {"date": "2023-05-02", "close": 35.13, "volume": 3004896.0}, {"date": "2023-05-03", "close": 35.05, "volume": 1612906.0}, {"date": "2023-05-04", "close": 34.45, "volume": 686685.0}, {"date": "2023-05-05", "close": 35.37, "volume": 625509.0}, {"date": "2023-05-08", "close": 35.91, "volume": 918026.0}, {"date": "2023-05-09", "close": 36.1, "volume": 857494.0}, {"date": "2023-05-10", "close": 35.68, "volume": 672002.0}, {"date": "2023-05-11", "close": 34.94, "volume": 1019357.0}, {"date": "2023-05-12", "close": 34.96, "volume": 609988.0}, {"date": "2023-05-15", "close": 35.21, "volume": 730569.0}, {"date": "2023-05-16", "close": 34.58, "volume": 701153.0}, {"date": "2023-05-17", "close": 34.73, "volume": 1055508.0}, {"date": "2023-05-18", "close": 35.24, "volume": 846829.0}, {"date": "2023-05-19", "close": 35.07, "volume": 1193803.0}, {"date": "2023-05-22", "close": 35.07, "volume": 706937.0}, {"date": "2023-05-23", "close": 34.4, "volume": 511370.0}, {"date": "2023-05-24", "close": 33.61, "volume": 571847.0}, {"date": "2023-05-25", "close": 33.68, "volume": 577256.0}, {"date": "2023-05-26", "close": 33.97, "volume": 687291.0}, {"date": "2023-05-30", "close": 33.97, "volume": 572367.0}, {"date": "2023-05-31", "close": 32.55, "volume": 1032459.0}, {"date": "2023-06-01", "close": 33.08, "volume": 1550384.0}, {"date": "2023-06-02", "close": 35.64, "volume": 1464720.0}, {"date": "2023-06-05", "close": 34.5, "volume": 1025527.0}, {"date": "2023-06-06", "close": 35.19, "volume": 858092.0}, {"date": "2023-06-07", "close": 36.54, "volume": 1052540.0}, {"date": "2023-06-08", "close": 36.52, "volume": 1170535.0}, {"date": "2023-06-09", "close": 36.25, "volume": 600981.0}, {"date": "2023-06-12", "close": 36.31, "volume": 999313.0}, {"date": "2023-06-13", "close": 36.89, "volume": 913036.0}, {"date": "2023-06-14", "close": 36.33, "volume": 1221421.0}, {"date": "2023-06-15", "close": 36.64, "volume": 698186.0}, {"date": "2023-06-16", "close": 36.57, "volume": 1150590.0}, {"date": "2023-06-20", "close": 36.16, "volume": 974984.0}, {"date": "2023-06-21", "close": 36.64, "volume": 728615.0}, {"date": "2023-06-22", "close": 36.05, "volume": 499133.0}, {"date": "2023-06-23", "close": 35.71, "volume": 916128.0}, {"date": "2023-06-26", "close": 36.08, "volume": 642894.0}, {"date": "2023-06-27", "close": 36.6, "volume": 396480.0}, {"date": "2023-06-28", "close": 36.42, "volume": 418881.0}, {"date": "2023-06-29", "close": 36.88, "volume": 473882.0}, {"date": "2023-06-30", "close": 37.15, "volume": 1319365.0}, {"date": "2023-07-03", "close": 37.11, "volume": 455533.0}, {"date": "2023-07-05", "close": 36.63, "volume": 717516.0}, {"date": "2023-07-06", "close": 36.27, "volume": 458966.0}, {"date": "2023-07-07", "close": 36.96, "volume": 811524.0}, {"date": "2023-07-10", "close": 37.86, "volume": 734333.0}, {"date": "2023-07-11", "close": 38.27, "volume": 643794.0}, {"date": "2023-07-12", "close": 38.26, "volume": 943326.0}, {"date": "2023-07-13", "close": 38.52, "volume": 758922.0}, {"date": "2023-07-14", "close": 37.68, "volume": 843158.0}, {"date": "2023-07-17", "close": 37.61, "volume": 747906.0}, {"date": "2023-07-18", "close": 37.77, "volume": 568664.0}, {"date": "2023-07-19", "close": 37.84, "volume": 898754.0}, {"date": "2023-07-20", "close": 38.0, "volume": 1495040.0}, {"date": "2023-07-21", "close": 37.45, "volume": 1055937.0}, {"date": "2023-07-24", "close": 37.47, "volume": 577856.0}, {"date": "2023-07-25", "close": 37.9, "volume": 905713.0}, {"date": "2023-07-26", "close": 37.65, "volume": 760905.0}, {"date": "2023-07-27", "close": 36.95, "volume": 1365630.0}, {"date": "2023-07-28", "close": 37.21, "volume": 1342781.0}, {"date": "2023-07-31", "close": 37.76, "volume": 1097558.0}, {"date": "2023-08-01", "close": 37.9, "volume": 2415742.0}, {"date": "2023-08-02", "close": 39.05, "volume": 2506494.0}, {"date": "2023-08-03", "close": 39.12, "volume": 1660032.0}, {"date": "2023-08-04", "close": 39.16, "volume": 987986.0}, {"date": "2023-08-07", "close": 39.33, "volume": 544212.0}, {"date": "2023-08-08", "close": 39.14, "volume": 774532.0}, {"date": "2023-08-09", "close": 39.16, "volume": 534383.0}, {"date": "2023-08-10", "close": 39.24, "volume": 678003.0}, {"date": "2023-08-11", "close": 39.51, "volume": 763467.0}, {"date": "2023-08-14", "close": 39.78, "volume": 878959.0}, {"date": "2023-08-15", "close": 39.13, "volume": 600105.0}, {"date": "2023-08-16", "close": 38.31, "volume": 475601.0}, {"date": "2023-08-17", "close": 37.62, "volume": 822609.0}, {"date": "2023-08-18", "close": 37.78, "volume": 1018649.0}, {"date": "2023-08-21", "close": 37.76, "volume": 545325.0}, {"date": "2023-08-22", "close": 37.53, "volume": 700090.0}, {"date": "2023-08-23", "close": 38.33, "volume": 410677.0}, {"date": "2023-08-24", "close": 38.11, "volume": 1254376.0}, {"date": "2023-08-25", "close": 38.21, "volume": 1065412.0}, {"date": "2023-08-28", "close": 38.84, "volume": 521661.0}, {"date": "2023-08-29", "close": 39.0, "volume": 477346.0}, {"date": "2023-08-30", "close": 39.41, "volume": 409458.0}, {"date": "2023-08-31", "close": 39.57, "volume": 539620.0}, {"date": "2023-09-01", "close": 40.23, "volume": 874969.0}, {"date": "2023-09-05", "close": 38.86, "volume": 586460.0}, {"date": "2023-09-06", "close": 40.38, "volume": 1637723.0}, {"date": "2023-09-07", "close": 40.16, "volume": 614633.0}, {"date": "2023-09-08", "close": 40.24, "volume": 1648870.0}, {"date": "2023-09-11", "close": 40.66, "volume": 736537.0}, {"date": "2023-09-12", "close": 40.34, "volume": 579263.0}, {"date": "2023-09-13", "close": 38.46, "volume": 2161468.0}, {"date": "2023-09-14", "close": 39.03, "volume": 1926617.0}, {"date": "2023-09-15", "close": 39.16, "volume": 2185927.0}, {"date": "2023-09-18", "close": 39.64, "volume": 947644.0}, {"date": "2023-09-19", "close": 39.43, "volume": 832895.0}, {"date": "2023-09-20", "close": 39.01, "volume": 715447.0}, {"date": "2023-09-21", "close": 38.78, "volume": 807200.0}, {"date": "2023-09-22", "close": 38.93, "volume": 868111.0}, {"date": "2023-09-25", "close": 39.24, "volume": 579082.0}, {"date": "2023-09-26", "close": 38.9, "volume": 1561860.0}, {"date": "2023-09-27", "close": 39.65, "volume": 2387074.0}, {"date": "2023-09-28", "close": 39.47, "volume": 1978868.0}, {"date": "2023-09-29", "close": 39.77, "volume": 1584571.0}, {"date": "2023-10-02", "close": 38.91, "volume": 899305.0}, {"date": "2023-10-03", "close": 38.21, "volume": 864662.0}, {"date": "2023-10-04", "close": 38.48, "volume": 895038.0}, {"date": "2023-10-05", "close": 37.91, "volume": 1047595.0}, {"date": "2023-10-06", "close": 37.66, "volume": 1552774.0}, {"date": "2023-10-09", "close": 38.45, "volume": 1228900.0}, {"date": "2023-10-10", "close": 38.64, "volume": 616608.0}, {"date": "2023-10-11", "close": 39.0, "volume": 623105.0}, {"date": "2023-10-12", "close": 38.76, "volume": 666216.0}, {"date": "2023-10-13", "close": 38.11, "volume": 664928.0}, {"date": "2023-10-16", "close": 38.82, "volume": 854107.0}, {"date": "2023-10-17", "close": 39.67, "volume": 859328.0}, {"date": "2023-10-18", "close": 37.81, "volume": 742507.0}, {"date": "2023-10-19", "close": 37.18, "volume": 1936018.0}, {"date": "2023-10-20", "close": 37.07, "volume": 1072591.0}, {"date": "2023-10-23", "close": 36.48, "volume": 994414.0}, {"date": "2023-10-24", "close": 36.53, "volume": 1137378.0}, {"date": "2023-10-25", "close": 35.39, "volume": 2085708.0}, {"date": "2023-10-26", "close": 36.84, "volume": 1895995.0}, {"date": "2023-10-27", "close": 35.84, "volume": 1318201.0}, {"date": "2023-10-30", "close": 36.58, "volume": 1713501.0}, {"date": "2023-10-31", "close": 36.72, "volume": 924994.0}, {"date": "2023-11-01", "close": 36.46, "volume": 1360107.0}, {"date": "2023-11-02", "close": 37.18, "volume": 1030103.0}, {"date": "2023-11-03", "close": 37.76, "volume": 850304.0}, {"date": "2023-11-06", "close": 37.91, "volume": 690215.0}, {"date": "2023-11-07", "close": 37.28, "volume": 780309.0}, {"date": "2023-11-08", "close": 37.15, "volume": 470682.0}, {"date": "2023-11-09", "close": 37.2, "volume": 653627.0}, {"date": "2023-11-10", "close": 37.67, "volume": 710851.0}, {"date": "2023-11-13", "close": 37.51, "volume": 841656.0}, {"date": "2023-11-14", "close": 38.7, "volume": 918015.0}, {"date": "2023-11-15", "close": 38.35, "volume": 1077580.0}, {"date": "2023-11-16", "close": 37.64, "volume": 1283102.0}, {"date": "2023-11-17", "close": 38.62, "volume": 1068995.0}, {"date": "2023-11-20", "close": 38.43, "volume": 639250.0}, {"date": "2023-11-21", "close": 37.93, "volume": 379789.0}, {"date": "2023-11-22", "close": 37.94, "volume": 629206.0}, {"date": "2023-11-24", "close": 38.2, "volume": 334556.0}, {"date": "2023-11-27", "close": 38.23, "volume": 623071.0}, {"date": "2023-11-28", "close": 37.54, "volume": 873294.0}, {"date": "2023-11-29", "close": 37.74, "volume": 1038415.0}, {"date": "2023-11-30", "close": 38.26, "volume": 682582.0}, {"date": "2023-12-01", "close": 38.75, "volume": 511725.0}, {"date": "2023-12-04", "close": 39.1, "volume": 494463.0}, {"date": "2023-12-05", "close": 38.22, "volume": 595478.0}, {"date": "2023-12-06", "close": 38.13, "volume": 461601.0}, {"date": "2023-12-07", "close": 38.5, "volume": 551083.0}, {"date": "2023-12-08", "close": 38.52, "volume": 525424.0}, {"date": "2023-12-11", "close": 38.88, "volume": 606755.0}, {"date": "2023-12-12", "close": 38.64, "volume": 943528.0}, {"date": "2023-12-13", "close": 39.01, "volume": 781688.0}, {"date": "2023-12-14", "close": 40.36, "volume": 1310013.0}, {"date": "2023-12-15", "close": 39.8, "volume": 2034878.0}, {"date": "2023-12-18", "close": 40.06, "volume": 1691006.0}, {"date": "2023-12-19", "close": 40.85, "volume": 919810.0}, {"date": "2023-12-20", "close": 40.4, "volume": 834564.0}, {"date": "2023-12-21", "close": 40.8, "volume": 543937.0}, {"date": "2023-12-22", "close": 41.32, "volume": 494085.0}, {"date": "2023-12-26", "close": 41.75, "volume": 537215.0}, {"date": "2023-12-27", "close": 41.6, "volume": 533188.0}, {"date": "2023-12-28", "close": 41.55, "volume": 514673.0}, {"date": "2023-12-29", "close": 41.22, "volume": 416132.0}, {"date": "2024-01-02", "close": 40.51, "volume": 669869.0}, {"date": "2024-01-03", "close": 39.99, "volume": 910159.0}, {"date": "2024-01-04", "close": 39.73, "volume": 1216376.0}, {"date": "2024-01-05", "close": 39.94, "volume": 716900.0}, {"date": "2024-01-08", "close": 40.15, "volume": 626425.0}, {"date": "2024-01-09", "close": 39.79, "volume": 527226.0}, {"date": "2024-01-10", "close": 39.71, "volume": 510417.0}, {"date": "2024-01-11", "close": 40.31, "volume": 685380.0}, {"date": "2024-01-12", "close": 40.29, "volume": 813371.0}, {"date": "2024-01-16", "close": 40.12, "volume": 691254.0}, {"date": "2024-01-17", "close": 39.56, "volume": 799685.0}, {"date": "2024-01-18", "close": 40.16, "volume": 658346.0}, {"date": "2024-01-19", "close": 40.61, "volume": 620054.0}, {"date": "2024-01-22", "close": 41.07, "volume": 568184.0}, {"date": "2024-01-23", "close": 40.53, "volume": 778178.0}, {"date": "2024-01-24", "close": 40.1, "volume": 865413.0}, {"date": "2024-01-25", "close": 40.86, "volume": 673978.0}, {"date": "2024-01-26", "close": 40.49, "volume": 974330.0}, {"date": "2024-01-29", "close": 41.13, "volume": 922393.0}, {"date": "2024-01-30", "close": 40.97, "volume": 1028089.0}, {"date": "2024-01-31", "close": 39.93, "volume": 1219897.0}, {"date": "2024-02-01", "close": 40.73, "volume": 1266975.0}, {"date": "2024-02-02", "close": 40.98, "volume": 943301.0}, {"date": "2024-02-05", "close": 40.33, "volume": 450621.0}, {"date": "2024-02-06", "close": 40.52, "volume": 685686.0}, {"date": "2024-02-07", "close": 41.09, "volume": 1038296.0}, {"date": "2024-02-08", "close": 41.34, "volume": 1026793.0}, {"date": "2024-02-09", "close": 41.5, "volume": 616975.0}, {"date": "2024-02-12", "close": 42.01, "volume": 690677.0}, {"date": "2024-02-13", "close": 41.29, "volume": 940757.0}, {"date": "2024-02-14", "close": 41.97, "volume": 839926.0}, {"date": "2024-02-15", "close": 42.98, "volume": 1059535.0}, {"date": "2024-02-16", "close": 42.9, "volume": 996708.0}, {"date": "2024-02-20", "close": 42.21, "volume": 1622392.0}, {"date": "2024-02-21", "close": 42.54, "volume": 1732474.0}, {"date": "2024-02-22", "close": 41.84, "volume": 1983010.0}, {"date": "2024-02-23", "close": 42.12, "volume": 1584448.0}, {"date": "2024-02-26", "close": 42.86, "volume": 1512185.0}, {"date": "2024-02-27", "close": 42.57, "volume": 1822469.0}, {"date": "2024-02-28", "close": 42.43, "volume": 1054750.0}, {"date": "2024-02-29", "close": 42.32, "volume": 2004330.0}, {"date": "2024-03-01", "close": 42.64, "volume": 835142.0}, {"date": "2024-03-04", "close": 42.28, "volume": 1241213.0}, {"date": "2024-03-05", "close": 42.28, "volume": 1242656.0}, {"date": "2024-03-06", "close": 42.5, "volume": 1348371.0}, {"date": "2024-03-07", "close": 43.59, "volume": 1858800.0}, {"date": "2024-03-08", "close": 43.38, "volume": 824780.0}, {"date": "2024-03-11", "close": 44.02, "volume": 1286102.0}, {"date": "2024-03-12", "close": 44.04, "volume": 1253099.0}, {"date": "2024-03-13", "close": 44.75, "volume": 1192404.0}, {"date": "2024-03-14", "close": 44.15, "volume": 955830.0}, {"date": "2024-03-15", "close": 44.24, "volume": 2228814.0}, {"date": "2024-03-18", "close": 44.55, "volume": 1179296.0}, {"date": "2024-03-19", "close": 44.87, "volume": 1505797.0}, {"date": "2024-03-20", "close": 45.02, "volume": 954128.0}, {"date": "2024-03-21", "close": 45.95, "volume": 832340.0}, {"date": "2024-03-22", "close": 45.62, "volume": 681205.0}, {"date": "2024-03-25", "close": 45.54, "volume": 495581.0}, {"date": "2024-03-26", "close": 45.61, "volume": 723820.0}, {"date": "2024-03-27", "close": 45.73, "volume": 1498681.0}, {"date": "2024-03-28", "close": 45.68, "volume": 834914.0}, {"date": "2024-04-01", "close": 45.98, "volume": 1998726.0}, {"date": "2024-04-02", "close": 46.29, "volume": 1302677.0}, {"date": "2024-04-03", "close": 47.01, "volume": 1606181.0}, {"date": "2024-04-04", "close": 47.14, "volume": 1608875.0}, {"date": "2024-04-05", "close": 47.88, "volume": 2298265.0}, {"date": "2024-04-08", "close": 47.89, "volume": 1767694.0}, {"date": "2024-04-09", "close": 47.71, "volume": 977114.0}, {"date": "2024-04-10", "close": 47.48, "volume": 613326.0}, {"date": "2024-04-11", "close": 47.09, "volume": 861908.0}, {"date": "2024-04-12", "close": 46.66, "volume": 707760.0}, {"date": "2024-04-15", "close": 46.41, "volume": 940655.0}, {"date": "2024-04-16", "close": 46.38, "volume": 1507676.0}, {"date": "2024-04-17", "close": 45.67, "volume": 1060646.0}, {"date": "2024-04-18", "close": 45.63, "volume": 1013108.0}, {"date": "2024-04-19", "close": 45.8, "volume": 673707.0}, {"date": "2024-04-22", "close": 46.04, "volume": 965574.0}, {"date": "2024-04-23", "close": 47.08, "volume": 796998.0}, {"date": "2024-04-24", "close": 46.73, "volume": 776886.0}, {"date": "2024-04-25", "close": 46.35, "volume": 888194.0}, {"date": "2024-04-26", "close": 46.76, "volume": 621967.0}, {"date": "2024-04-29", "close": 47.22, "volume": 1654400.0}, {"date": "2024-04-30", "close": 47.16, "volume": 2508374.0}, {"date": "2024-05-01", "close": 47.23, "volume": 3184435.0}, {"date": "2024-05-02", "close": 47.27, "volume": 1379760.0}, {"date": "2024-05-03", "close": 47.52, "volume": 964846.0}, {"date": "2024-05-06", "close": 48.15, "volume": 1894508.0}, {"date": "2024-05-07", "close": 48.45, "volume": 2431064.0}, {"date": "2024-05-08", "close": 48.9, "volume": 992534.0}, {"date": "2024-05-09", "close": 49.35, "volume": 804776.0}, {"date": "2024-05-10", "close": 49.59, "volume": 833376.0}, {"date": "2024-05-13", "close": 49.25, "volume": 860561.0}, {"date": "2024-05-14", "close": 49.55, "volume": 810361.0}, {"date": "2024-05-15", "close": 50.29, "volume": 868596.0}, {"date": "2024-05-16", "close": 49.84, "volume": 669757.0}, {"date": "2024-05-17", "close": 49.63, "volume": 654814.0}, {"date": "2024-05-20", "close": 49.9, "volume": 601346.0}, {"date": "2024-05-21", "close": 50.41, "volume": 570316.0}, {"date": "2024-05-22", "close": 49.98, "volume": 577067.0}, {"date": "2024-05-23", "close": 48.86, "volume": 1194958.0}, {"date": "2024-05-24", "close": 49.51, "volume": 1646072.0}, {"date": "2024-05-28", "close": 49.19, "volume": 1040666.0}, {"date": "2024-05-29", "close": 48.61, "volume": 1006202.0}, {"date": "2024-05-30", "close": 49.09, "volume": 616090.0}, {"date": "2024-05-31", "close": 49.7, "volume": 1430529.0}, {"date": "2024-06-03", "close": 48.26, "volume": 989087.0}, {"date": "2024-06-04", "close": 48.0, "volume": 1745598.0}, {"date": "2024-06-05", "close": 48.07, "volume": 562463.0}, {"date": "2024-06-06", "close": 47.45, "volume": 804845.0}, {"date": "2024-06-07", "close": 47.28, "volume": 960974.0}, {"date": "2024-06-10", "close": 47.86, "volume": 606854.0}, {"date": "2024-06-11", "close": 47.52, "volume": 710509.0}, {"date": "2024-06-12", "close": 48.38, "volume": 583066.0}, {"date": "2024-06-13", "close": 47.43, "volume": 455166.0}, {"date": "2024-06-14", "close": 46.59, "volume": 672474.0}, {"date": "2024-06-17", "close": 47.11, "volume": 694710.0}, {"date": "2024-06-18", "close": 47.86, "volume": 1298984.0}, {"date": "2024-06-20", "close": 48.11, "volume": 1982244.0}, {"date": "2024-06-21", "close": 47.84, "volume": 1943917.0}, {"date": "2024-06-24", "close": 48.61, "volume": 1189497.0}, {"date": "2024-06-25", "close": 48.15, "volume": 663659.0}, {"date": "2024-06-26", "close": 47.56, "volume": 518272.0}, {"date": "2024-06-27", "close": 47.85, "volume": 897770.0}, {"date": "2024-06-28", "close": 48.1, "volume": 1159891.0}, {"date": "2024-07-01", "close": 46.87, "volume": 884253.0}, {"date": "2024-07-02", "close": 47.51, "volume": 1473466.0}, {"date": "2024-07-03", "close": 47.53, "volume": 508595.0}, {"date": "2024-07-05", "close": 46.67, "volume": 957562.0}, {"date": "2024-07-08", "close": 46.8, "volume": 679469.0}, {"date": "2024-07-09", "close": 46.25, "volume": 768187.0}, {"date": "2024-07-10", "close": 47.18, "volume": 501117.0}, {"date": "2024-07-11", "close": 48.18, "volume": 822913.0}, {"date": "2024-07-12", "close": 48.37, "volume": 622360.0}, {"date": "2024-07-15", "close": 49.76, "volume": 1278017.0}, {"date": "2024-07-16", "close": 51.52, "volume": 745811.0}, {"date": "2024-07-17", "close": 51.19, "volume": 994715.0}, {"date": "2024-07-18", "close": 50.29, "volume": 1095094.0}, {"date": "2024-07-19", "close": 49.67, "volume": 644136.0}, {"date": "2024-07-22", "close": 50.85, "volume": 622233.0}, {"date": "2024-07-23", "close": 50.73, "volume": 604311.0}, {"date": "2024-07-24", "close": 49.49, "volume": 892210.0}, {"date": "2024-07-25", "close": 49.99, "volume": 901148.0}, {"date": "2024-07-26", "close": 50.69, "volume": 1078579.0}, {"date": "2024-07-29", "close": 50.89, "volume": 1175769.0}, {"date": "2024-07-30", "close": 49.23, "volume": 1874458.0}, {"date": "2024-07-31", "close": 50.55, "volume": 1849104.0}, {"date": "2024-08-01", "close": 48.95, "volume": 992175.0}, {"date": "2024-08-02", "close": 46.82, "volume": 786694.0}, {"date": "2024-08-05", "close": 44.46, "volume": 2108944.0}, {"date": "2024-08-06", "close": 44.96, "volume": 947820.0}, {"date": "2024-08-07", "close": 44.51, "volume": 828416.0}, {"date": "2024-08-08", "close": 45.46, "volume": 509472.0}, {"date": "2024-08-09", "close": 45.55, "volume": 751813.0}, {"date": "2024-08-12", "close": 45.25, "volume": 569610.0}, {"date": "2024-08-13", "close": 46.53, "volume": 952798.0}, {"date": "2024-08-14", "close": 46.62, "volume": 727146.0}, {"date": "2024-08-15", "close": 47.36, "volume": 881734.0}, {"date": "2024-08-16", "close": 47.38, "volume": 1019841.0}, {"date": "2024-08-19", "close": 47.76, "volume": 486558.0}, {"date": "2024-08-20", "close": 47.25, "volume": 576698.0}, {"date": "2024-08-21", "close": 47.93, "volume": 441396.0}, {"date": "2024-08-22", "close": 48.07, "volume": 772154.0}, {"date": "2024-08-23", "close": 49.12, "volume": 526727.0}, {"date": "2024-08-26", "close": 49.21, "volume": 492415.0}, {"date": "2024-08-27", "close": 49.12, "volume": 556241.0}, {"date": "2024-08-28", "close": 48.7, "volume": 418697.0}, {"date": "2024-08-29", "close": 49.48, "volume": 836078.0}, {"date": "2024-08-30", "close": 49.88, "volume": 927875.0}, {"date": "2024-09-03", "close": 47.64, "volume": 888949.0}, {"date": "2024-09-04", "close": 47.33, "volume": 586617.0}, {"date": "2024-09-05", "close": 46.6, "volume": 471797.0}, {"date": "2024-09-06", "close": 45.51, "volume": 834542.0}, {"date": "2024-09-09", "close": 45.85, "volume": 662857.0}, {"date": "2024-09-10", "close": 45.39, "volume": 811747.0}, {"date": "2024-09-11", "close": 45.6, "volume": 1192360.0}, {"date": "2024-09-12", "close": 46.21, "volume": 733218.0}, {"date": "2024-09-13", "close": 46.65, "volume": 1110424.0}, {"date": "2024-09-16", "close": 46.69, "volume": 1394599.0}, {"date": "2024-09-17", "close": 47.16, "volume": 1333756.0}, {"date": "2024-09-18", "close": 46.86, "volume": 1627745.0}, {"date": "2024-09-19", "close": 48.28, "volume": 1694810.0}, {"date": "2024-09-20", "close": 47.9, "volume": 2994568.0}, {"date": "2024-09-23", "close": 48.6, "volume": 1243121.0}, {"date": "2024-09-24", "close": 52.14, "volume": 3010679.0}, {"date": "2024-09-25", "close": 52.17, "volume": 2970727.0}, {"date": "2024-09-26", "close": 52.53, "volume": 1767285.0}, {"date": "2024-09-27", "close": 51.37, "volume": 1351824.0}, {"date": "2024-09-30", "close": 51.69, "volume": 854897.0}, {"date": "2024-10-01", "close": 51.87, "volume": 1155532.0}, {"date": "2024-10-02", "close": 52.79, "volume": 1912575.0}, {"date": "2024-10-03", "close": 52.2, "volume": 2065318.0}, {"date": "2024-10-04", "close": 52.69, "volume": 1029677.0}, {"date": "2024-10-07", "close": 54.58, "volume": 1792549.0}, {"date": "2024-10-08", "close": 53.37, "volume": 1325966.0}, {"date": "2024-10-09", "close": 54.22, "volume": 1037184.0}, {"date": "2024-10-10", "close": 53.86, "volume": 630555.0}, {"date": "2024-10-11", "close": 55.1, "volume": 1042399.0}, {"date": "2024-10-14", "close": 55.33, "volume": 1195736.0}, {"date": "2024-10-15", "close": 53.69, "volume": 1531078.0}, {"date": "2024-10-16", "close": 54.88, "volume": 1213086.0}, {"date": "2024-10-17", "close": 54.79, "volume": 644334.0}, {"date": "2024-10-18", "close": 54.51, "volume": 664062.0}, {"date": "2024-10-21", "close": 53.92, "volume": 802006.0}, {"date": "2024-10-22", "close": 53.54, "volume": 1076589.0}, {"date": "2024-10-23", "close": 53.0, "volume": 851625.0}, {"date": "2024-10-24", "close": 52.52, "volume": 1011859.0}, {"date": "2024-10-25", "close": 52.66, "volume": 799245.0}, {"date": "2024-10-28", "close": 52.94, "volume": 1767741.0}, {"date": "2024-10-29", "close": 54.14, "volume": 3900606.0}, {"date": "2024-10-30", "close": 53.76, "volume": 1805926.0}, {"date": "2024-10-31", "close": 52.64, "volume": 1251326.0}, {"date": "2024-11-01", "close": 53.54, "volume": 1370398.0}, {"date": "2024-11-04", "close": 53.74, "volume": 911721.0}, {"date": "2024-11-05", "close": 55.3, "volume": 1121717.0}, {"date": "2024-11-06", "close": 59.57, "volume": 2599517.0}, {"date": "2024-11-07", "close": 58.67, "volume": 1401252.0}, {"date": "2024-11-08", "close": 59.88, "volume": 1284698.0}, {"date": "2024-11-11", "close": 61.15, "volume": 1790826.0}, {"date": "2024-11-12", "close": 60.43, "volume": 797432.0}, {"date": "2024-11-13", "close": 59.9, "volume": 995990.0}, {"date": "2024-11-14", "close": 59.19, "volume": 698590.0}, {"date": "2024-11-15", "close": 59.23, "volume": 676296.0}, {"date": "2024-11-18", "close": 59.56, "volume": 932306.0}, {"date": "2024-11-19", "close": 60.08, "volume": 1241477.0}, {"date": "2024-11-20", "close": 59.89, "volume": 1102644.0}, {"date": "2024-11-21", "close": 60.05, "volume": 1859876.0}, {"date": "2024-11-22", "close": 61.0, "volume": 3080868.0}, {"date": "2024-11-25", "close": 61.85, "volume": 1920360.0}, {"date": "2024-11-26", "close": 61.31, "volume": 928668.0}, {"date": "2024-11-27", "close": 60.73, "volume": 621524.0}, {"date": "2024-11-29", "close": 61.02, "volume": 336981.0}, {"date": "2024-12-02", "close": 60.86, "volume": 648279.0}, {"date": "2024-12-03", "close": 61.55, "volume": 1346829.0}, {"date": "2024-12-04", "close": 62.0, "volume": 1014339.0}, {"date": "2024-12-05", "close": 61.71, "volume": 790600.0}, {"date": "2024-12-06", "close": 60.83, "volume": 1768657.0}, {"date": "2024-12-09", "close": 60.85, "volume": 969672.0}, {"date": "2024-12-10", "close": 60.56, "volume": 1157807.0}, {"date": "2024-12-11", "close": 61.4, "volume": 1180834.0}, {"date": "2024-12-12", "close": 61.12, "volume": 1082360.0}, {"date": "2024-12-13", "close": 60.62, "volume": 941931.0}, {"date": "2024-12-16", "close": 61.24, "volume": 3424779.0}, {"date": "2024-12-17", "close": 59.83, "volume": 1940104.0}, {"date": "2024-12-18", "close": 57.45, "volume": 1078550.0}, {"date": "2024-12-19", "close": 58.15, "volume": 887937.0}, {"date": "2024-12-20", "close": 58.06, "volume": 2015566.0}, {"date": "2024-12-23", "close": 58.09, "volume": 483042.0}, {"date": "2024-12-24", "close": 58.45, "volume": 178564.0}, {"date": "2024-12-26", "close": 58.46, "volume": 568355.0}, {"date": "2024-12-27", "close": 57.78, "volume": 492169.0}, {"date": "2024-12-30", "close": 57.48, "volume": 692926.0}, {"date": "2024-12-31", "close": 57.52, "volume": 1043110.0}, {"date": "2025-01-02", "close": 57.34, "volume": 769573.0}, {"date": "2025-01-03", "close": 58.45, "volume": 797359.0}, {"date": "2025-01-06", "close": 59.26, "volume": 1682163.0}, {"date": "2025-01-07", "close": 59.43, "volume": 1374322.0}, {"date": "2025-01-08", "close": 59.01, "volume": 1080897.0}, {"date": "2025-01-10", "close": 58.26, "volume": 1128150.0}, {"date": "2025-01-13", "close": 59.16, "volume": 700733.0}, {"date": "2025-01-14", "close": 59.66, "volume": 2370266.0}, {"date": "2025-01-15", "close": 60.68, "volume": 714493.0}, {"date": "2025-01-16", "close": 62.75, "volume": 2481107.0}, {"date": "2025-01-17", "close": 63.5, "volume": 1052310.0}, {"date": "2025-01-21", "close": 64.75, "volume": 1332643.0}, {"date": "2025-01-22", "close": 64.29, "volume": 1162077.0}, {"date": "2025-01-23", "close": 64.32, "volume": 961402.0}, {"date": "2025-01-24", "close": 64.08, "volume": 990057.0}, {"date": "2025-01-27", "close": 59.85, "volume": 1742545.0}, {"date": "2025-01-28", "close": 61.15, "volume": 1618728.0}, {"date": "2025-01-29", "close": 61.43, "volume": 1178668.0}, {"date": "2025-01-30", "close": 62.95, "volume": 1412733.0}, {"date": "2025-01-31", "close": 62.62, "volume": 967501.0}, {"date": "2025-02-03", "close": 61.95, "volume": 1084396.0}, {"date": "2025-02-04", "close": 62.48, "volume": 840438.0}, {"date": "2025-02-05", "close": 63.22, "volume": 1195826.0}, {"date": "2025-02-06", "close": 63.35, "volume": 1160633.0}, {"date": "2025-02-07", "close": 62.85, "volume": 603232.0}, {"date": "2025-02-10", "close": 63.56, "volume": 1607734.0}, {"date": "2025-02-11", "close": 63.11, "volume": 803446.0}, {"date": "2025-02-12", "close": 62.0, "volume": 1226210.0}, {"date": "2025-02-13", "close": 62.73, "volume": 1004627.0}, {"date": "2025-02-14", "close": 62.29, "volume": 1268925.0}, {"date": "2025-02-18", "close": 63.1, "volume": 1863102.0}, {"date": "2025-02-19", "close": 59.0, "volume": 3978463.0}, {"date": "2025-02-20", "close": 57.46, "volume": 1823086.0}, {"date": "2025-02-21", "close": 55.39, "volume": 2004531.0}, {"date": "2025-02-24", "close": 54.86, "volume": 1468125.0}, {"date": "2025-02-25", "close": 54.61, "volume": 1579960.0}, {"date": "2025-02-26", "close": 55.16, "volume": 956537.0}, {"date": "2025-02-27", "close": 54.39, "volume": 865342.0}, {"date": "2025-02-28", "close": 55.04, "volume": 1326236.0}, {"date": "2025-03-03", "close": 52.74, "volume": 1272254.0}, {"date": "2025-03-04", "close": 50.46, "volume": 3009757.0}, {"date": "2025-03-05", "close": 50.84, "volume": 2331185.0}, {"date": "2025-03-06", "close": 48.79, "volume": 2683626.0}, {"date": "2025-03-07", "close": 48.44, "volume": 2926795.0}, {"date": "2025-03-10", "close": 46.47, "volume": 2558687.0}, {"date": "2025-03-11", "close": 47.37, "volume": 2335253.0}, {"date": "2025-03-12", "close": 48.58, "volume": 1968790.0}, {"date": "2025-03-13", "close": 47.6, "volume": 1503661.0}, {"date": "2025-03-14", "close": 49.0, "volume": 1541584.0}, {"date": "2025-03-17", "close": 50.36, "volume": 2125987.0}, {"date": "2025-03-18", "close": 49.94, "volume": 1328458.0}, {"date": "2025-03-19", "close": 51.31, "volume": 2148995.0}, {"date": "2025-03-20", "close": 51.43, "volume": 1298481.0}, {"date": "2025-03-21", "close": 50.57, "volume": 2206926.0}, {"date": "2025-03-24", "close": 52.45, "volume": 1002235.0}, {"date": "2025-03-25", "close": 52.44, "volume": 952918.0}, {"date": "2025-03-26", "close": 51.36, "volume": 1139135.0}, {"date": "2025-03-27", "close": 50.43, "volume": 1373047.0}, {"date": "2025-03-28", "close": 48.78, "volume": 1161041.0}, {"date": "2025-03-31", "close": 48.84, "volume": 1773587.0}, {"date": "2025-04-01", "close": 49.19, "volume": 1130100.0}, {"date": "2025-04-02", "close": 49.86, "volume": 753460.0}, {"date": "2025-04-03", "close": 43.6, "volume": 1972172.0}, {"date": "2025-04-04", "close": 40.07, "volume": 2818727.0}, {"date": "2025-04-07", "close": 39.98, "volume": 2103381.0}, {"date": "2025-04-08", "close": 39.49, "volume": 1568844.0}, {"date": "2025-04-09", "close": 44.61, "volume": 2571617.0}, {"date": "2025-04-10", "close": 41.83, "volume": 2356560.0}, {"date": "2025-04-11", "close": 42.28, "volume": 1798525.0}, {"date": "2025-04-14", "close": 42.5, "volume": 1708490.0}, {"date": "2025-04-15", "close": 42.81, "volume": 1632273.0}, {"date": "2025-04-16", "close": 42.19, "volume": 1335557.0}, {"date": "2025-04-17", "close": 41.73, "volume": 1672596.0}, {"date": "2025-04-21", "close": 40.48, "volume": 2067126.0}, {"date": "2025-04-22", "close": 41.65, "volume": 2390167.0}, {"date": "2025-04-23", "close": 42.32, "volume": 2558300.0}, {"date": "2025-04-24", "close": 44.62, "volume": 1382717.0}, {"date": "2025-04-25", "close": 44.82, "volume": 1263161.0}, {"date": "2025-04-28", "close": 44.66, "volume": 1467879.0}, {"date": "2025-04-29", "close": 44.88, "volume": 2941518.0}, {"date": "2025-04-30", "close": 45.23, "volume": 4341950.0}, {"date": "2025-05-01", "close": 46.16, "volume": 2106527.0}, {"date": "2025-05-02", "close": 47.48, "volume": 1963985.0}, {"date": "2025-05-05", "close": 47.2, "volume": 1502267.0}, {"date": "2025-05-06", "close": 46.64, "volume": 1149009.0}, {"date": "2025-05-07", "close": 46.69, "volume": 1044038.0}, {"date": "2025-05-08", "close": 47.91, "volume": 1096073.0}, {"date": "2025-05-09", "close": 47.75, "volume": 1011869.0}, {"date": "2025-05-12", "close": 50.83, "volume": 1465771.0}, {"date": "2025-05-13", "close": 52.11, "volume": 1823335.0}, {"date": "2025-05-14", "close": 52.13, "volume": 1382199.0}, {"date": "2025-05-15", "close": 51.08, "volume": 1722826.0}, {"date": "2025-05-16", "close": 51.62, "volume": 1702066.0}, {"date": "2025-05-19", "close": 51.37, "volume": 874770.0}, {"date": "2025-05-20", "close": 50.84, "volume": 831597.0}, {"date": "2025-05-21", "close": 49.47, "volume": 932981.0}, {"date": "2025-05-22", "close": 49.38, "volume": 712896.0}, {"date": "2025-05-23", "close": 49.61, "volume": 946955.0}, {"date": "2025-05-27", "close": 50.91, "volume": 1702922.0}, {"date": "2025-05-28", "close": 50.5, "volume": 1544075.0}, {"date": "2025-05-29", "close": 50.52, "volume": 696546.0}, {"date": "2025-05-30", "close": 49.91, "volume": 1112739.0}, {"date": "2025-06-02", "close": 49.42, "volume": 1193772.0}, {"date": "2025-06-03", "close": 50.52, "volume": 1320673.0}, {"date": "2025-06-04", "close": 47.41, "volume": 9284900.0}, {"date": "2025-06-05", "close": 47.18, "volume": 6540672.0}, {"date": "2025-06-06", "close": 48.87, "volume": 3542088.0}, {"date": "2025-06-09", "close": 48.17, "volume": 1946524.0}, {"date": "2025-06-10", "close": 47.45, "volume": 2368566.0}, {"date": "2025-06-11", "close": 47.31, "volume": 3953199.0}, {"date": "2025-06-12", "close": 47.74, "volume": 2138349.0}, {"date": "2025-06-13", "close": 46.46, "volume": 2454181.0}, {"date": "2025-06-16", "close": 47.33, "volume": 2178214.0}, {"date": "2025-06-17", "close": 46.41, "volume": 2047943.0}, {"date": "2025-06-18", "close": 46.43, "volume": 2410978.0}, {"date": "2025-06-20", "close": 46.0, "volume": 3321454.0}, {"date": "2025-06-23", "close": 46.43, "volume": 2604822.0}, {"date": "2025-06-24", "close": 47.82, "volume": 3059656.0}, {"date": "2025-06-25", "close": 48.59, "volume": 3400666.0}, {"date": "2025-06-26", "close": 51.88, "volume": 3953582.0}, {"date": "2025-06-27", "close": 53.64, "volume": 9827180.0}, {"date": "2025-06-30", "close": 52.35, "volume": 5944115.0}, {"date": "2025-07-01", "close": 52.34, "volume": 5187606.0}, {"date": "2025-07-02", "close": 53.99, "volume": 2538297.0}, {"date": "2025-07-03", "close": 55.29, "volume": 3161042.0}, {"date": "2025-07-07", "close": 52.15, "volume": 4838912.0}, {"date": "2025-07-08", "close": 53.37, "volume": 2930566.0}, {"date": "2025-07-09", "close": 53.8, "volume": 2246917.0}, {"date": "2025-07-10", "close": 54.14, "volume": 2889734.0}, {"date": "2025-07-11", "close": 53.62, "volume": 1770068.0}, {"date": "2025-07-14", "close": 52.97, "volume": 2416101.0}, {"date": "2025-07-15", "close": 52.66, "volume": 1403862.0}, {"date": "2025-07-16", "close": 53.79, "volume": 2954584.0}, {"date": "2025-07-17", "close": 54.75, "volume": 1749061.0}, {"date": "2025-07-18", "close": 54.68, "volume": 1578310.0}, {"date": "2025-07-21", "close": 53.51, "volume": 1148622.0}, {"date": "2025-07-22", "close": 53.87, "volume": 1738885.0}, {"date": "2025-07-23", "close": 54.74, "volume": 1837449.0}, {"date": "2025-07-24", "close": 54.36, "volume": 2071802.0}, {"date": "2025-07-25", "close": 54.84, "volume": 2449300.0}, {"date": "2025-07-28", "close": 54.86, "volume": 1905594.0}, {"date": "2025-07-29", "close": 56.2, "volume": 16199920.0}, {"date": "2025-07-30", "close": 56.0, "volume": 6092031.0}, {"date": "2025-07-31", "close": 56.04, "volume": 2588519.0}, {"date": "2025-08-01", "close": 53.84, "volume": 3289780.0}, {"date": "2025-08-04", "close": 53.77, "volume": 1770812.0}, {"date": "2025-08-05", "close": 54.21, "volume": 1317830.0}, {"date": "2025-08-06", "close": 53.78, "volume": 1491796.0}, {"date": "2025-08-07", "close": 52.36, "volume": 2568803.0}, {"date": "2025-08-08", "close": 52.14, "volume": 1125471.0}, {"date": "2025-08-11", "close": 52.18, "volume": 1352223.0}, {"date": "2025-08-12", "close": 53.18, "volume": 1678755.0}, {"date": "2025-08-13", "close": 53.97, "volume": 1153261.0}, {"date": "2025-08-14", "close": 53.01, "volume": 1306150.0}, {"date": "2025-08-15", "close": 52.62, "volume": 1033172.0}, {"date": "2025-08-18", "close": 53.22, "volume": 1012940.0}, {"date": "2025-08-19", "close": 52.79, "volume": 1027903.0}, {"date": "2025-08-20", "close": 52.15, "volume": 1596360.0}, {"date": "2025-08-21", "close": 51.98, "volume": 787158.0}, {"date": "2025-08-22", "close": 53.55, "volume": 1129858.0}, {"date": "2025-08-25", "close": 53.08, "volume": 1309228.0}, {"date": "2025-08-26", "close": 54.33, "volume": 2040026.0}, {"date": "2025-08-27", "close": 54.86, "volume": 1551846.0}, {"date": "2025-08-28", "close": 54.72, "volume": 1098579.0}, {"date": "2025-08-29", "close": 53.66, "volume": 1240383.0}, {"date": "2025-09-02", "close": 53.52, "volume": 1658056.0}, {"date": "2025-09-03", "close": 53.48, "volume": 1361922.0}, {"date": "2025-09-04", "close": 54.55, "volume": 1029617.0}, {"date": "2025-09-05", "close": 55.2, "volume": 2304502.0}, {"date": "2025-09-08", "close": 55.65, "volume": 1575833.0}, {"date": "2025-09-09", "close": 55.22, "volume": 1591080.0}, {"date": "2025-09-10", "close": 56.22, "volume": 2145868.0}, {"date": "2025-09-11", "close": 56.66, "volume": 4096628.0}, {"date": "2025-09-12", "close": 56.26, "volume": 1480579.0}, {"date": "2025-09-15", "close": 56.51, "volume": 2856671.0}, {"date": "2025-09-16", "close": 56.25, "volume": 2002208.0}, {"date": "2025-09-17", "close": 56.24, "volume": 2614508.0}, {"date": "2025-09-18", "close": 57.7, "volume": 3259037.0}, {"date": "2025-09-19", "close": 56.68, "volume": 3630142.0}, {"date": "2025-09-22", "close": 56.8, "volume": 1531268.0}, {"date": "2025-09-23", "close": 56.41, "volume": 3978309.0}, {"date": "2025-09-24", "close": 55.37, "volume": 2772775.0}, {"date": "2025-09-25", "close": 53.66, "volume": 1631723.0}, {"date": "2025-09-26", "close": 54.05, "volume": 1818573.0}, {"date": "2025-09-29", "close": 53.42, "volume": 1342529.0}, {"date": "2025-09-30", "close": 53.14, "volume": 1869409.0}, {"date": "2025-10-01", "close": 52.74, "volume": 1621261.0}, {"date": "2025-10-02", "close": 52.9, "volume": 1543703.0}, {"date": "2025-10-03", "close": 52.77, "volume": 1547203.0}, {"date": "2025-10-06", "close": 52.48, "volume": 1966943.0}, {"date": "2025-10-07", "close": 52.01, "volume": 1553884.0}, {"date": "2025-10-08", "close": 52.42, "volume": 1853178.0}, {"date": "2025-10-09", "close": 51.55, "volume": 1962169.0}, {"date": "2025-10-10", "close": 49.09, "volume": 2607104.0}, {"date": "2025-10-13", "close": 50.2, "volume": 1244858.0}, {"date": "2025-10-14", "close": 51.25, "volume": 1258023.0}, {"date": "2025-10-15", "close": 50.54, "volume": 3275550.0}, {"date": "2025-10-16", "close": 50.41, "volume": 1688934.0}, {"date": "2025-10-17", "close": 50.53, "volume": 1069929.0}, {"date": "2025-10-20", "close": 51.23, "volume": 1012642.0}, {"date": "2025-10-21", "close": 52.13, "volume": 1203572.0}, {"date": "2025-10-22", "close": 51.77, "volume": 2032454.0}, {"date": "2025-10-23", "close": 52.66, "volume": 1301942.0}, {"date": "2025-10-24", "close": 53.4, "volume": 1523176.0}, {"date": "2025-10-27", "close": 52.82, "volume": 2524627.0}, {"date": "2025-10-28", "close": 52.66, "volume": 3741534.0}, {"date": "2025-10-29", "close": 68.95, "volume": 10871690.0}, {"date": "2025-10-30", "close": 67.35, "volume": 4674701.0}, {"date": "2025-10-31", "close": 68.25, "volume": 2787065.0}, {"date": "2025-11-03", "close": 71.85, "volume": 3720099.0}, {"date": "2025-11-04", "close": 69.53, "volume": 2572400.0}, {"date": "2025-11-05", "close": 69.9, "volume": 2490537.0}, {"date": "2025-11-06", "close": 69.56, "volume": 1465848.0}, {"date": "2025-11-07", "close": 69.24, "volume": 1680171.0}, {"date": "2025-11-10", "close": 69.7, "volume": 1318109.0}, {"date": "2025-11-11", "close": 69.38, "volume": 1016175.0}, {"date": "2025-11-12", "close": 69.95, "volume": 1216768.0}, {"date": "2025-11-13", "close": 68.0, "volume": 1879760.0}, {"date": "2025-11-14", "close": 67.16, "volume": 1880721.0}, {"date": "2025-11-17", "close": 65.62, "volume": 1732044.0}, {"date": "2025-11-18", "close": 65.54, "volume": 2032004.0}, {"date": "2025-11-19", "close": 67.34, "volume": 1997134.0}, {"date": "2025-11-20", "close": 66.06, "volume": 1883146.0}, {"date": "2025-11-21", "close": 67.75, "volume": 1336579.0}, {"date": "2025-11-24", "close": 68.77, "volume": 1806415.0}, {"date": "2025-11-25", "close": 70.3, "volume": 1151384.0}, {"date": "2025-11-26", "close": 70.56, "volume": 925029.0}, {"date": "2025-11-28", "close": 71.35, "volume": 448474.0}, {"date": "2025-12-01", "close": 70.87, "volume": 1186004.0}, {"date": "2025-12-02", "close": 69.96, "volume": 1214903.0}, {"date": "2025-12-03", "close": 70.9, "volume": 1954784.0}, {"date": "2025-12-04", "close": 71.89, "volume": 1658031.0}, {"date": "2025-12-05", "close": 72.04, "volume": 1274767.0}, {"date": "2025-12-08", "close": 71.31, "volume": 1018616.0}, {"date": "2025-12-09", "close": 72.46, "volume": 1748406.0}, {"date": "2025-12-10", "close": 73.44, "volume": 1639220.0}, {"date": "2025-12-11", "close": 73.48, "volume": 1145426.0}, {"date": "2025-12-12", "close": 71.53, "volume": 1495155.0}, {"date": "2025-12-15", "close": 71.82, "volume": 1777444.0}, {"date": "2025-12-16", "close": 70.42, "volume": 1346463.0}, {"date": "2025-12-17", "close": 69.2, "volume": 1117501.0}, {"date": "2025-12-18", "close": 69.62, "volume": 1017430.0}, {"date": "2025-12-19", "close": 71.06, "volume": 2717380.0}, {"date": "2025-12-22", "close": 71.63, "volume": 748261.0}, {"date": "2025-12-23", "close": 71.24, "volume": 539249.0}, {"date": "2025-12-24", "close": 71.31, "volume": 288945.0}, {"date": "2025-12-26", "close": 71.03, "volume": 406407.0}, {"date": "2025-12-29", "close": 70.47, "volume": 482603.0}, {"date": "2025-12-30", "close": 70.16, "volume": 465305.0}, {"date": "2025-12-31", "close": 69.38, "volume": 487376.0}, {"date": "2026-01-02", "close": 70.75, "volume": 771573.0}, {"date": "2026-01-05", "close": 72.49, "volume": 1473933.0}, {"date": "2026-01-06", "close": 72.8, "volume": 1533244.0}, {"date": "2026-01-07", "close": 71.83, "volume": 982009.0}, {"date": "2026-01-08", "close": 71.74, "volume": 943978.0}, {"date": "2026-01-09", "close": 73.47, "volume": 1435515.0}, {"date": "2026-01-12", "close": 73.84, "volume": 1130097.0}, {"date": "2026-01-13", "close": 74.84, "volume": 1366082.0}, {"date": "2026-01-14", "close": 75.15, "volume": 1313793.0}, {"date": "2026-01-15", "close": 76.62, "volume": 1450306.0}, {"date": "2026-01-16", "close": 77.17, "volume": 1123025.0}, {"date": "2026-01-20", "close": 75.9, "volume": 1107426.0}, {"date": "2026-01-21", "close": 77.47, "volume": 1448495.0}, {"date": "2026-01-22", "close": 78.6, "volume": 1509204.0}, {"date": "2026-01-23", "close": 77.88, "volume": 849050.0}, {"date": "2026-01-26", "close": 77.75, "volume": 1013490.0}, {"date": "2026-01-27", "close": 77.6, "volume": 1178979.0}, {"date": "2026-01-28", "close": 76.9, "volume": 1018685.0}, {"date": "2026-01-29", "close": 78.64, "volume": 1356511.0}, {"date": "2026-01-30", "close": 78.15, "volume": 1180536.0}, {"date": "2026-02-02", "close": 79.2, "volume": 1146270.0}, {"date": "2026-02-03", "close": 79.76, "volume": 1414333.0}, {"date": "2026-02-04", "close": 79.76, "volume": 1765812.0}, {"date": "2026-02-05", "close": 78.98, "volume": 2171605.0}, {"date": "2026-02-06", "close": 85.46, "volume": 3277330.0}, {"date": "2026-02-09", "close": 85.61, "volume": 1552863.0}, {"date": "2026-02-10", "close": 86.59, "volume": 2632820.0}, {"date": "2026-02-11", "close": 86.54, "volume": 1940096.0}, {"date": "2026-02-12", "close": 87.02, "volume": 2157297.0}, {"date": "2026-02-13", "close": 89.69, "volume": 3193647.0}, {"date": "2026-02-17", "close": 89.76, "volume": 1604225.0}, {"date": "2026-02-18", "close": 88.64, "volume": 2282461.0}, {"date": "2026-02-19", "close": 88.21, "volume": 937079.0}, {"date": "2026-02-20", "close": 88.94, "volume": 1027121.0}, {"date": "2026-02-23", "close": 88.34, "volume": 832228.0}, {"date": "2026-02-24", "close": 90.52, "volume": 850888.0}, {"date": "2026-02-25", "close": 92.04, "volume": 1464278.0}, {"date": "2026-02-26", "close": 89.18, "volume": 1659372.0}, {"date": "2026-02-27", "close": 88.52, "volume": 2145942.0}, {"date": "2026-03-02", "close": 87.51, "volume": 1497878.0}, {"date": "2026-03-03", "close": 83.46, "volume": 1842531.0}, {"date": "2026-03-04", "close": 82.91, "volume": 1290954.0}, {"date": "2026-03-05", "close": 81.37, "volume": 1534297.0}, {"date": "2026-03-06", "close": 76.23, "volume": 2072090.0}, {"date": "2026-03-09", "close": 77.12, "volume": 2567917.0}, {"date": "2026-03-10", "close": 78.71, "volume": 2131876.0}, {"date": "2026-03-11", "close": 78.77, "volume": 1272332.0}, {"date": "2026-03-12", "close": 75.68, "volume": 1280439.0}, {"date": "2026-03-13", "close": 74.29, "volume": 1549973.0}, {"date": "2026-03-16", "close": 73.65, "volume": 1664303.0}, {"date": "2026-03-17", "close": 75.13, "volume": 1483400.0}, {"date": "2026-03-18", "close": 74.33, "volume": 2316046.0}, {"date": "2026-03-19", "close": 73.9, "volume": 1511599.0}, {"date": "2026-03-20", "close": 71.4, "volume": 2028109.0}, {"date": "2026-03-23", "close": 74.26, "volume": 2525591.0}, {"date": "2026-03-24", "close": 75.39, "volume": 1623844.0}, {"date": "2026-03-25", "close": 76.59, "volume": 1809304.0}, {"date": "2026-03-26", "close": 72.87, "volume": 1410873.0}, {"date": "2026-03-27", "close": 72.15, "volume": 894416.0}, {"date": "2026-03-30", "close": 69.16, "volume": 1992069.0}, {"date": "2026-03-31", "close": 73.51, "volume": 1806603.0}, {"date": "2026-04-01", "close": 75.4, "volume": 2043160.0}, {"date": "2026-04-02", "close": 75.24, "volume": 1706573.0}, {"date": "2026-04-06", "close": 75.92, "volume": 1205521.0}, {"date": "2026-04-07", "close": 77.39, "volume": 1987317.0}, {"date": "2026-04-08", "close": 82.7, "volume": 2858059.0}, {"date": "2026-04-09", "close": 84.45, "volume": 2285877.0}, {"date": "2026-04-10", "close": 84.38, "volume": 1368577.0}, {"date": "2026-04-13", "close": 84.48, "volume": 1876156.0}, {"date": "2026-04-14", "close": 81.64, "volume": 2057947.0}, {"date": "2026-04-15", "close": 78.82, "volume": 1854144.0}, {"date": "2026-04-16", "close": 77.83, "volume": 2469722.0}, {"date": "2026-04-17", "close": 83.82, "volume": 3651583.0}, {"date": "2026-04-20", "close": 83.41, "volume": 2179798.0}, {"date": "2026-04-21", "close": 82.04, "volume": 1184028.0}, {"date": "2026-04-22", "close": 82.73, "volume": 1426284.0}, {"date": "2026-04-23", "close": 81.91, "volume": 1524659.0}, {"date": "2026-04-24", "close": 83.22, "volume": 2126990.0}, {"date": "2026-04-27", "close": 87.92, "volume": 5864597.0}, {"date": "2026-04-28", "close": 85.06, "volume": 2695735.0}, {"date": "2026-04-29", "close": 84.25, "volume": 2331401.0}, {"date": "2026-04-30", "close": 73.64, "volume": 8789032.0}, {"date": "2026-05-01", "close": 71.65, "volume": 4468719.0}, {"date": "2026-05-04", "close": 70.41, "volume": 3436484.0}, {"date": "2026-05-05", "close": 70.22, "volume": 3560886.0}, {"date": "2026-05-06", "close": 73.38, "volume": 3955958.0}, {"date": "2026-05-07", "close": 71.54, "volume": 3085871.0}, {"date": "2026-05-08", "close": 71.13, "volume": 2051331.0}, {"date": "2026-05-11", "close": 70.77, "volume": 1731356.0}, {"date": "2026-05-12", "close": 69.43, "volume": 2908815.0}, {"date": "2026-05-13", "close": 66.46, "volume": 3605880.0}, {"date": "2026-05-14", "close": 67.99, "volume": 1969735.0}, {"date": "2026-05-15", "close": 65.07, "volume": 2069097.0}, {"date": "2026-05-18", "close": 65.93, "volume": 2072303.0}, {"date": "2026-05-19", "close": 64.39, "volume": 2055682.0}, {"date": "2026-05-20", "close": 68.28, "volume": 3690864.0}, {"date": "2026-05-21", "close": 68.73, "volume": 2155173.0}, {"date": "2026-05-22", "close": 69.61, "volume": 1931973.0}, {"date": "2026-05-26", "close": 73.35, "volume": 2308283.0}, {"date": "2026-05-27", "close": 72.97, "volume": 2863838.0}, {"date": "2026-05-28", "close": 75.21, "volume": 3289974.0}, {"date": "2026-05-29", "close": 75.51, "volume": 2070011.0}, {"date": "2026-06-01", "close": 75.08, "volume": 2098141.0}, {"date": "2026-06-02", "close": 76.3, "volume": 1471367.0}, {"date": "2026-06-03", "close": 75.42, "volume": 1472357.0}, {"date": "2026-06-04", "close": 75.42, "volume": 1187205.0}, {"date": "2026-06-05", "close": 73.5, "volume": 1489427.0}, {"date": "2026-06-08", "close": 74.86, "volume": 1356338.0}, {"date": "2026-06-09", "close": 75.97, "volume": 1724451.0}, {"date": "2026-06-10", "close": 72.86, "volume": 1518634.0}, {"date": "2026-06-11", "close": 78.1, "volume": 1941717.0}, {"date": "2026-06-12", "close": 78.07, "volume": 1422850.0}, {"date": "2026-06-15", "close": 79.99, "volume": 2259460.0}, {"date": "2026-06-16", "close": 80.51, "volume": 2306464.0}, {"date": "2026-06-17", "close": 78.93, "volume": 1557505.0}, {"date": "2026-06-18", "close": 81.7, "volume": 2616224.0}, {"date": "2026-06-22", "close": 81.58, "volume": 1237574.0}, {"date": "2026-06-23", "close": 79.98, "volume": 2064554.0}, {"date": "2026-06-24", "close": 72.93, "volume": 4764263.0}, {"date": "2026-06-25", "close": 74.99, "volume": 2379949.0}, {"date": "2026-06-26", "close": 72.56, "volume": 3176757.0}, {"date": "2026-06-29", "close": 73.26, "volume": 1784773.0}, {"date": "2026-06-30", "close": 74.16, "volume": 2125582.0}, {"date": "2026-07-01", "close": 72.38, "volume": 1809641.0}, {"date": "2026-07-02", "close": 72.34, "volume": 1125662.0}, {"date": "2026-07-06", "close": 74.71, "volume": 898761.0}, {"date": "2026-07-07", "close": 71.37, "volume": 1555847.0}, {"date": "2026-07-08", "close": 69.04, "volume": 3651046.0}, {"date": "2026-07-09", "close": 69.69, "volume": 1732452.0}, {"date": "2026-07-10", "close": 70.48, "volume": 1004423.0}, {"date": "2026-07-13", "close": 68.36, "volume": 1502940.0}, {"date": "2026-07-14", "close": 69.59, "volume": 1419166.0}, {"date": "2026-07-15", "close": 68.89, "volume": 1536130.0}, {"date": "2026-07-16", "close": 69.32, "volume": 1987409.0}, {"date": "2026-07-17", "close": 68.46, "volume": 1233577.0}, {"date": "2026-07-20", "close": 66.74, "volume": 2737993.0}, {"date": "2026-07-21", "close": 67.52, "volume": 2210855.0}, {"date": "2026-07-22", "close": 68.59, "volume": 2178888.0}, {"date": "2026-07-23", "close": 71.66, "volume": 1920251.0}, {"date": "2026-07-24", "close": 72.4, "volume": 1444407.0}], "refreshing": true}