{"ticker": "HRB", "overview": {"cik": "12659", "ticker": "HRB", "name": "H&R BLOCK INC", "industry": "Services-Personal Services", "country": "United States", "sic": "7200", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007525", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007138", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007127", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000012659-26-000028", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-14", "title": "Annual report", "accession": "0000012659-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000137", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000012659-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000879", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001225208-26-006575", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001225208-26-005853", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000012659-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000012659-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000593", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000342", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001487", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0000012659-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000360", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0000012659-26-000005", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000816", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000815", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000814", "price_sensitive": false}, {"form": "3", "date": "2026-01-23", "title": "Initial insider holdings", "accession": "0001225208-26-000813", "price_sensitive": false}, {"form": "3", "date": "2026-01-23", "title": "Initial insider holdings", "accession": "0001225208-26-000812", "price_sensitive": false}, {"form": "3", "date": "2026-01-23", "title": "Initial insider holdings", "accession": "0001225208-26-000811", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0000012659-26-000003", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HRB", "has_prices": true, "as_of": "2026-08-07", "last": 46.19, "prev_close": 45.95, "change": 0.23999999999999488, "change_pct": 0.005223068552774644, "session_volume": 4757811.0, "vwap_5": 45.937779501701094, "vwap_20": 43.47527344648669, "vwap_60": 39.387006082789, "vwap_250": 39.54934157421983, "high_52w": 51.45, "low_52w": 28.34, "avg_volume_20": 1992313.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007530", "src": "INSIDERS", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "Curtis A. Campbell", "who_key": "Campbell Curtis A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 146324.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO files routine paperwork on HRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757308/000122520826007530/0001225208-26-007530-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001225208-26-007525", "src": "INSIDERS", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "April M. Wasleski", "who_key": "Wasleski April M.", "role": "VP & Chief Acct Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21331.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on HRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092925/000122520826007525/0001225208-26-007525-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001225208-26-007526", "src": "INSIDERS", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "Dara S. Redler", "who_key": "Redler Dara S", "role": "Chief Legal & Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 631111.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on HRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906564/000122520826007526/0001225208-26-007526-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001225208-26-007527", "src": "INSIDERS", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "Tiffany L. Mason", "who_key": "Mason Tiffany L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 181291.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CFO files routine paperwork on HRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755412/000122520826007527/0001225208-26-007527-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001225208-26-007528", "src": "INSIDERS", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "Scott Manuel", "who_key": "Manuel Scott", "role": "Chief Strategy & Operations Of", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 192964.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on HRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718610/000122520826007528/0001225208-26-007528-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001225208-26-007529", "src": "INSIDERS", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "Mark J. Darling", "who_key": "Darling Mark J.", "role": "Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 213262.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on HRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2103635/000122520826007529/0001225208-26-007529-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001225208-26-007138", "src": "INSIDERS", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "Dara S. Redler", "who_key": "Redler Dara S", "role": "Chief Legal & Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on HRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1906564/000122520826007138/0001225208-26-007138-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001225208-26-007127", "src": "INSIDERS", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "Mark J. Darling", "who_key": "Darling Mark J.", "role": "Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "C-suite exec files routine paperwork on HRB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2103635/000122520826007127/0001225208-26-007127-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001167557-26-000137", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Personal Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.59% passive stake in HRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000137-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0002100121-26-000879", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "H&R Block Inc", "who_key": "H&R BLOCK INC", "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": "Services-Personal Services", "country": "United States", "headline": "H&R BLOCK INC moves to a 4.97% passive stake in HRB", "source_url": "https://www.sec.gov/Archives/edgar/data/12659/0002100121-26-000879-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100119-26-000593", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "H&R Block Inc", "who_key": "H&R BLOCK 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": "Services-Personal Services", "country": "United States", "headline": "H&R BLOCK INC takes a 5.22% passive stake in HRB", "source_url": "https://www.sec.gov/Archives/edgar/data/12659/0002100119-26-000593-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000342", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "H&R Block Inc", "who_key": "H&R BLOCK 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": "Services-Personal Services", "country": "United States", "headline": "H&R BLOCK INC crosses 5% of HRB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/12659/0002100121-26-000342-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-001487", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "H&R Block Inc", "who_key": "H&R BLOCK INC", "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": "Services-Personal Services", "country": "United States", "headline": "H&R BLOCK INC adjusts its stake in HRB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/12659/0000102909-26-001487-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2025-20032211-T57", "src": "CONGRESS", "ticker": "HRB", "cik": "", "company": "H&R BLOCK INC", "company_raw": "0\nF S: New\nS O: Fidelity Rollover IRA\nSP H&R Block, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle sells HRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584149}, {"id": "HOUSE-2025-20032070-T87", "src": "CONGRESS", "ticker": "HRB", "cik": "", "company": "H&R BLOCK INC", "company_raw": "0\nF S: New\nS O: Fidelity Rollover IRA\nSP H&R Block, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up HRB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057909}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000137", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Services-Personal Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.59% passive stake in HRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000137-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0002100121-26-000879", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "H&R Block Inc", "who_key": "H&R BLOCK INC", "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": "Services-Personal Services", "country": "United States", "headline": "H&R BLOCK INC moves to a 4.97% passive stake in HRB", "source_url": "https://www.sec.gov/Archives/edgar/data/12659/0002100121-26-000879-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100119-26-000593", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "H&R Block Inc", "who_key": "H&R BLOCK 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": "Services-Personal Services", "country": "United States", "headline": "H&R BLOCK INC takes a 5.22% passive stake in HRB", "source_url": "https://www.sec.gov/Archives/edgar/data/12659/0002100119-26-000593-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0002100121-26-000342", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "H&R Block Inc", "who_key": "H&R BLOCK 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": "Services-Personal Services", "country": "United States", "headline": "H&R BLOCK INC crosses 5% of HRB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/12659/0002100121-26-000342-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0000102909-26-001487", "src": "13DG", "ticker": "HRB", "cik": "12659", "company": "H&R BLOCK INC", "company_raw": "H&R BLOCK INC", "who": "H&R Block Inc", "who_key": "H&R BLOCK INC", "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": "Services-Personal Services", "country": "United States", "headline": "H&R BLOCK INC adjusts its stake in HRB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/12659/0000102909-26-001487-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "H&R Block, Inc. Common Stock", "new_value": "H&R BLOCK INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000012659", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000012659", "applied": 1, "detected_at": "2026-10-25T02:45:04.967372"}]}, "key_people": [{"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001225208-26-007525", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007138", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001225208-26-007127", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000012659-26-000028", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-14", "title": "Annual report", "accession": "0000012659-26-000026", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000137", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000012659-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000879", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001225208-26-006575", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001225208-26-005853", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000012659-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000012659-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000593", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000342", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001487", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0000012659-26-000008", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000360", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-03", "title": "Material event", "accession": "0000012659-26-000005", "price_sensitive": true}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000816", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000815", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "Insider transaction", "accession": "0001225208-26-000814", "price_sensitive": false}, {"form": "3", "date": "2026-01-23", "title": "Initial insider holdings", "accession": "0001225208-26-000813", "price_sensitive": false}, {"form": "3", "date": "2026-01-23", "title": "Initial insider holdings", "accession": "0001225208-26-000812", "price_sensitive": false}, {"form": "3", "date": "2026-01-23", "title": "Initial insider holdings", "accession": "0001225208-26-000811", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0000012659-26-000003", "price_sensitive": true}], "performance": {"ticker": "HRB", "has_prices": true, "summary": {"n": 1, "avg": -0.23144758735440937, "win_rate": 0.0, "best": -0.23144758735440937, "worst": -0.23144758735440937, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 60.1, "return": -0.23144758735440937}]}, "price_series": [{"date": "2016-08-08", "close": 23.74, "volume": 2218502.0}, {"date": "2016-08-09", "close": 23.77, "volume": 1307782.0}, {"date": "2016-08-10", "close": 23.88, "volume": 1145413.0}, {"date": "2016-08-11", "close": 24.04, "volume": 1970079.0}, {"date": "2016-08-12", "close": 24.56, "volume": 4863849.0}, {"date": "2016-08-15", "close": 24.31, "volume": 2023793.0}, {"date": "2016-08-16", "close": 24.39, "volume": 2595847.0}, {"date": "2016-08-17", "close": 24.47, "volume": 2795363.0}, {"date": "2016-08-18", "close": 23.95, "volume": 2125981.0}, {"date": "2016-08-19", "close": 24.05, "volume": 1437600.0}, {"date": "2016-08-22", "close": 24.23, "volume": 1444017.0}, {"date": "2016-08-23", "close": 24.51, "volume": 1679089.0}, {"date": "2016-08-24", "close": 24.56, "volume": 1384367.0}, {"date": "2016-08-25", "close": 24.47, "volume": 1345550.0}, {"date": "2016-08-26", "close": 24.26, "volume": 1367299.0}, {"date": "2016-08-29", "close": 24.55, "volume": 2298389.0}, {"date": "2016-08-30", "close": 24.2, "volume": 2470858.0}, {"date": "2016-08-31", "close": 21.66, "volume": 18632240.0}, {"date": "2016-09-01", "close": 21.57, "volume": 4978080.0}, {"date": "2016-09-02", "close": 21.65, "volume": 3762998.0}, {"date": "2016-09-06", "close": 21.39, "volume": 4221456.0}, {"date": "2016-09-07", "close": 21.83, "volume": 4606982.0}, {"date": "2016-09-08", "close": 22.17, "volume": 3938734.0}, {"date": "2016-09-09", "close": 21.94, "volume": 2882939.0}, {"date": "2016-09-12", "close": 22.25, "volume": 3254702.0}, {"date": "2016-09-13", "close": 22.13, "volume": 3098238.0}, {"date": "2016-09-14", "close": 22.2, "volume": 2903879.0}, {"date": "2016-09-15", "close": 22.39, "volume": 2770772.0}, {"date": "2016-09-16", "close": 22.41, "volume": 4518528.0}, {"date": "2016-09-19", "close": 22.36, "volume": 1924870.0}, {"date": "2016-09-20", "close": 22.45, "volume": 1969345.0}, {"date": "2016-09-21", "close": 22.84, "volume": 2455096.0}, {"date": "2016-09-22", "close": 23.06, "volume": 1285847.0}, {"date": "2016-09-23", "close": 23.09, "volume": 1712370.0}, {"date": "2016-09-26", "close": 22.78, "volume": 1727642.0}, {"date": "2016-09-27", "close": 22.75, "volume": 1752361.0}, {"date": "2016-09-28", "close": 22.92, "volume": 1926941.0}, {"date": "2016-09-29", "close": 22.65, "volume": 1497248.0}, {"date": "2016-09-30", "close": 23.15, "volume": 2235442.0}, {"date": "2016-10-03", "close": 22.82, "volume": 1384567.0}, {"date": "2016-10-04", "close": 22.59, "volume": 2161481.0}, {"date": "2016-10-05", "close": 22.88, "volume": 1508464.0}, {"date": "2016-10-06", "close": 22.77, "volume": 1368569.0}, {"date": "2016-10-07", "close": 22.65, "volume": 1938992.0}, {"date": "2016-10-10", "close": 22.83, "volume": 922749.0}, {"date": "2016-10-11", "close": 22.82, "volume": 1249743.0}, {"date": "2016-10-12", "close": 23.01, "volume": 1049959.0}, {"date": "2016-10-13", "close": 22.95, "volume": 994712.0}, {"date": "2016-10-14", "close": 23.07, "volume": 1108822.0}, {"date": "2016-10-17", "close": 23.12, "volume": 1543254.0}, {"date": "2016-10-18", "close": 23.09, "volume": 1816969.0}, {"date": "2016-10-19", "close": 23.21, "volume": 1372444.0}, {"date": "2016-10-20", "close": 23.29, "volume": 2333797.0}, {"date": "2016-10-21", "close": 23.39, "volume": 2106742.0}, {"date": "2016-10-24", "close": 23.49, "volume": 2658927.0}, {"date": "2016-10-25", "close": 23.0, "volume": 1827504.0}, {"date": "2016-10-26", "close": 22.79, "volume": 1750691.0}, {"date": "2016-10-27", "close": 22.69, "volume": 2190282.0}, {"date": "2016-10-28", "close": 22.73, "volume": 2256172.0}, {"date": "2016-10-31", "close": 22.97, "volume": 2638160.0}, {"date": "2016-11-01", "close": 22.35, "volume": 1746158.0}, {"date": "2016-11-02", "close": 22.35, "volume": 1839056.0}, {"date": "2016-11-03", "close": 22.17, "volume": 1400079.0}, {"date": "2016-11-04", "close": 21.93, "volume": 1584297.0}, {"date": "2016-11-07", "close": 22.03, "volume": 2079714.0}, {"date": "2016-11-08", "close": 22.14, "volume": 2166875.0}, {"date": "2016-11-09", "close": 21.3, "volume": 6586494.0}, {"date": "2016-11-10", "close": 22.04, "volume": 4422116.0}, {"date": "2016-11-11", "close": 22.83, "volume": 3223919.0}, {"date": "2016-11-14", "close": 23.57, "volume": 3610010.0}, {"date": "2016-11-15", "close": 23.9, "volume": 2161530.0}, {"date": "2016-11-16", "close": 22.23, "volume": 4387911.0}, {"date": "2016-11-17", "close": 23.03, "volume": 2958776.0}, {"date": "2016-11-18", "close": 23.15, "volume": 2278631.0}, {"date": "2016-11-21", "close": 23.25, "volume": 2180325.0}, {"date": "2016-11-22", "close": 23.39, "volume": 2216492.0}, {"date": "2016-11-23", "close": 23.68, "volume": 1751417.0}, {"date": "2016-11-25", "close": 23.98, "volume": 956391.0}, {"date": "2016-11-28", "close": 21.82, "volume": 5281862.0}, {"date": "2016-11-29", "close": 22.38, "volume": 3554998.0}, {"date": "2016-11-30", "close": 22.16, "volume": 2693998.0}, {"date": "2016-12-01", "close": 21.78, "volume": 2773458.0}, {"date": "2016-12-02", "close": 21.72, "volume": 2043861.0}, {"date": "2016-12-05", "close": 22.14, "volume": 3533059.0}, {"date": "2016-12-06", "close": 22.69, "volume": 4076273.0}, {"date": "2016-12-07", "close": 23.34, "volume": 6368707.0}, {"date": "2016-12-08", "close": 22.79, "volume": 9291024.0}, {"date": "2016-12-09", "close": 22.95, "volume": 4322061.0}, {"date": "2016-12-12", "close": 23.44, "volume": 4803491.0}, {"date": "2016-12-13", "close": 23.25, "volume": 6302831.0}, {"date": "2016-12-14", "close": 22.89, "volume": 2458703.0}, {"date": "2016-12-15", "close": 23.09, "volume": 1653819.0}, {"date": "2016-12-16", "close": 23.45, "volume": 6143165.0}, {"date": "2016-12-19", "close": 23.2, "volume": 1820074.0}, {"date": "2016-12-20", "close": 23.2, "volume": 2169758.0}, {"date": "2016-12-21", "close": 23.21, "volume": 1753506.0}, {"date": "2016-12-22", "close": 23.3, "volume": 1554776.0}, {"date": "2016-12-23", "close": 23.28, "volume": 2364567.0}, {"date": "2016-12-27", "close": 23.51, "volume": 1460952.0}, {"date": "2016-12-28", "close": 23.29, "volume": 2502492.0}, {"date": "2016-12-29", "close": 23.22, "volume": 2730754.0}, {"date": "2016-12-30", "close": 22.99, "volume": 1514772.0}, {"date": "2017-01-03", "close": 22.91, "volume": 3305418.0}, {"date": "2017-01-04", "close": 23.4, "volume": 1736854.0}, {"date": "2017-01-05", "close": 23.69, "volume": 1955366.0}, {"date": "2017-01-06", "close": 24.0, "volume": 1963541.0}, {"date": "2017-01-09", "close": 23.59, "volume": 1638643.0}, {"date": "2017-01-10", "close": 23.65, "volume": 1967046.0}, {"date": "2017-01-11", "close": 23.72, "volume": 1160425.0}, {"date": "2017-01-12", "close": 23.75, "volume": 1660837.0}, {"date": "2017-01-13", "close": 23.79, "volume": 875442.0}, {"date": "2017-01-17", "close": 23.82, "volume": 1432150.0}, {"date": "2017-01-18", "close": 23.66, "volume": 1657183.0}, {"date": "2017-01-19", "close": 23.27, "volume": 1315743.0}, {"date": "2017-01-20", "close": 23.14, "volume": 1399236.0}, {"date": "2017-01-23", "close": 22.91, "volume": 1261410.0}, {"date": "2017-01-24", "close": 23.11, "volume": 1414137.0}, {"date": "2017-01-25", "close": 23.09, "volume": 1701365.0}, {"date": "2017-01-26", "close": 22.9, "volume": 1389184.0}, {"date": "2017-01-27", "close": 22.19, "volume": 1745127.0}, {"date": "2017-01-30", "close": 21.9, "volume": 2218603.0}, {"date": "2017-01-31", "close": 21.46, "volume": 3056791.0}, {"date": "2017-02-01", "close": 21.1, "volume": 3074767.0}, {"date": "2017-02-02", "close": 21.14, "volume": 1683429.0}, {"date": "2017-02-03", "close": 21.43, "volume": 1408825.0}, {"date": "2017-02-06", "close": 21.63, "volume": 2192751.0}, {"date": "2017-02-07", "close": 21.5, "volume": 2815671.0}, {"date": "2017-02-08", "close": 21.16, "volume": 2463146.0}, {"date": "2017-02-09", "close": 21.11, "volume": 2727775.0}, {"date": "2017-02-10", "close": 21.05, "volume": 2375191.0}, {"date": "2017-02-13", "close": 20.85, "volume": 2243438.0}, {"date": "2017-02-14", "close": 20.97, "volume": 2275869.0}, {"date": "2017-02-15", "close": 20.8, "volume": 5456622.0}, {"date": "2017-02-16", "close": 20.56, "volume": 4097995.0}, {"date": "2017-02-17", "close": 20.51, "volume": 4405050.0}, {"date": "2017-02-21", "close": 20.6, "volume": 4079438.0}, {"date": "2017-02-22", "close": 20.28, "volume": 3285706.0}, {"date": "2017-02-23", "close": 20.05, "volume": 3438676.0}, {"date": "2017-02-24", "close": 20.05, "volume": 6006051.0}, {"date": "2017-02-27", "close": 20.26, "volume": 5049366.0}, {"date": "2017-02-28", "close": 20.56, "volume": 5700675.0}, {"date": "2017-03-01", "close": 20.63, "volume": 4645106.0}, {"date": "2017-03-02", "close": 20.65, "volume": 4403971.0}, {"date": "2017-03-03", "close": 20.98, "volume": 3252142.0}, {"date": "2017-03-06", "close": 20.97, "volume": 4038830.0}, {"date": "2017-03-07", "close": 20.84, "volume": 6002338.0}, {"date": "2017-03-08", "close": 23.94, "volume": 17747870.0}, {"date": "2017-03-09", "close": 23.35, "volume": 5861992.0}, {"date": "2017-03-10", "close": 23.73, "volume": 5218079.0}, {"date": "2017-03-13", "close": 24.07, "volume": 4467043.0}, {"date": "2017-03-14", "close": 24.04, "volume": 2961271.0}, {"date": "2017-03-15", "close": 24.42, "volume": 3812489.0}, {"date": "2017-03-16", "close": 24.26, "volume": 2615269.0}, {"date": "2017-03-17", "close": 24.45, "volume": 7901495.0}, {"date": "2017-03-20", "close": 23.87, "volume": 4698359.0}, {"date": "2017-03-21", "close": 23.31, "volume": 4447809.0}, {"date": "2017-03-22", "close": 23.35, "volume": 2195628.0}, {"date": "2017-03-23", "close": 22.76, "volume": 3297465.0}, {"date": "2017-03-24", "close": 22.42, "volume": 2811622.0}, {"date": "2017-03-27", "close": 22.61, "volume": 3052604.0}, {"date": "2017-03-28", "close": 22.98, "volume": 5444675.0}, {"date": "2017-03-29", "close": 22.83, "volume": 3276550.0}, {"date": "2017-03-30", "close": 23.19, "volume": 3143470.0}, {"date": "2017-03-31", "close": 23.25, "volume": 2709144.0}, {"date": "2017-04-03", "close": 23.18, "volume": 2827629.0}, {"date": "2017-04-04", "close": 23.28, "volume": 2701127.0}, {"date": "2017-04-05", "close": 22.95, "volume": 3122644.0}, {"date": "2017-04-06", "close": 23.58, "volume": 3586376.0}, {"date": "2017-04-07", "close": 23.4, "volume": 2406703.0}, {"date": "2017-04-10", "close": 23.55, "volume": 2354197.0}, {"date": "2017-04-11", "close": 23.61, "volume": 3634412.0}, {"date": "2017-04-12", "close": 23.63, "volume": 3179576.0}, {"date": "2017-04-13", "close": 23.5, "volume": 1596350.0}, {"date": "2017-04-17", "close": 23.67, "volume": 1214743.0}, {"date": "2017-04-18", "close": 23.81, "volume": 2296615.0}, {"date": "2017-04-19", "close": 24.22, "volume": 3715246.0}, {"date": "2017-04-20", "close": 23.64, "volume": 5378192.0}, {"date": "2017-04-21", "close": 23.08, "volume": 5796265.0}, {"date": "2017-04-24", "close": 23.61, "volume": 3088258.0}, {"date": "2017-04-25", "close": 24.24, "volume": 3347762.0}, {"date": "2017-04-26", "close": 23.89, "volume": 5883723.0}, {"date": "2017-04-27", "close": 24.27, "volume": 9350758.0}, {"date": "2017-04-28", "close": 24.79, "volume": 3654720.0}, {"date": "2017-05-01", "close": 24.65, "volume": 2226473.0}, {"date": "2017-05-02", "close": 24.79, "volume": 3039173.0}, {"date": "2017-05-03", "close": 24.81, "volume": 2328150.0}, {"date": "2017-05-04", "close": 25.16, "volume": 2373162.0}, {"date": "2017-05-05", "close": 25.27, "volume": 1748600.0}, {"date": "2017-05-08", "close": 25.27, "volume": 3377579.0}, {"date": "2017-05-09", "close": 25.88, "volume": 3381634.0}, {"date": "2017-05-10", "close": 26.5, "volume": 2597171.0}, {"date": "2017-05-11", "close": 26.42, "volume": 1904525.0}, {"date": "2017-05-12", "close": 26.58, "volume": 1995216.0}, {"date": "2017-05-15", "close": 26.79, "volume": 1926512.0}, {"date": "2017-05-16", "close": 25.18, "volume": 5043099.0}, {"date": "2017-05-17", "close": 25.08, "volume": 2939986.0}, {"date": "2017-05-18", "close": 25.29, "volume": 2472194.0}, {"date": "2017-05-19", "close": 25.65, "volume": 1875044.0}, {"date": "2017-05-22", "close": 25.81, "volume": 1638026.0}, {"date": "2017-05-23", "close": 25.75, "volume": 1164201.0}, {"date": "2017-05-24", "close": 25.9, "volume": 1843764.0}, {"date": "2017-05-25", "close": 26.06, "volume": 1549383.0}, {"date": "2017-05-26", "close": 26.11, "volume": 1180806.0}, {"date": "2017-05-30", "close": 26.29, "volume": 1654154.0}, {"date": "2017-05-31", "close": 26.54, "volume": 2031960.0}, {"date": "2017-06-01", "close": 27.19, "volume": 1874463.0}, {"date": "2017-06-02", "close": 26.89, "volume": 1547780.0}, {"date": "2017-06-05", "close": 26.77, "volume": 1803689.0}, {"date": "2017-06-06", "close": 26.36, "volume": 1938101.0}, {"date": "2017-06-07", "close": 26.36, "volume": 2258047.0}, {"date": "2017-06-08", "close": 26.38, "volume": 1503298.0}, {"date": "2017-06-09", "close": 26.19, "volume": 1371239.0}, {"date": "2017-06-12", "close": 26.44, "volume": 2071608.0}, {"date": "2017-06-13", "close": 26.99, "volume": 4593609.0}, {"date": "2017-06-14", "close": 29.13, "volume": 15435490.0}, {"date": "2017-06-15", "close": 30.01, "volume": 5831488.0}, {"date": "2017-06-16", "close": 29.92, "volume": 4868411.0}, {"date": "2017-06-19", "close": 30.62, "volume": 3049521.0}, {"date": "2017-06-20", "close": 30.11, "volume": 5388111.0}, {"date": "2017-06-21", "close": 30.89, "volume": 5764712.0}, {"date": "2017-06-22", "close": 31.15, "volume": 2541282.0}, {"date": "2017-06-23", "close": 31.25, "volume": 4498934.0}, {"date": "2017-06-26", "close": 31.32, "volume": 2251587.0}, {"date": "2017-06-27", "close": 31.34, "volume": 2804304.0}, {"date": "2017-06-28", "close": 30.74, "volume": 6667122.0}, {"date": "2017-06-29", "close": 30.88, "volume": 4841475.0}, {"date": "2017-06-30", "close": 30.91, "volume": 5212632.0}, {"date": "2017-07-03", "close": 31.06, "volume": 1523886.0}, {"date": "2017-07-05", "close": 31.04, "volume": 4271230.0}, {"date": "2017-07-06", "close": 31.28, "volume": 5022762.0}, {"date": "2017-07-07", "close": 31.37, "volume": 2868287.0}, {"date": "2017-07-10", "close": 31.33, "volume": 2497817.0}, {"date": "2017-07-11", "close": 31.32, "volume": 3345830.0}, {"date": "2017-07-12", "close": 31.51, "volume": 1887369.0}, {"date": "2017-07-13", "close": 31.25, "volume": 2667215.0}, {"date": "2017-07-14", "close": 30.53, "volume": 2126294.0}, {"date": "2017-07-17", "close": 30.31, "volume": 2816642.0}, {"date": "2017-07-18", "close": 30.35, "volume": 3089752.0}, {"date": "2017-07-19", "close": 30.28, "volume": 2932211.0}, {"date": "2017-07-20", "close": 30.59, "volume": 2152403.0}, {"date": "2017-07-21", "close": 29.8, "volume": 3036928.0}, {"date": "2017-07-24", "close": 29.78, "volume": 2505969.0}, {"date": "2017-07-25", "close": 30.22, "volume": 2678244.0}, {"date": "2017-07-26", "close": 30.18, "volume": 1888005.0}, {"date": "2017-07-27", "close": 30.41, "volume": 2263091.0}, {"date": "2017-07-28", "close": 30.23, "volume": 1687977.0}, {"date": "2017-07-31", "close": 30.5, "volume": 1778576.0}, {"date": "2017-08-01", "close": 30.62, "volume": 2262124.0}, {"date": "2017-08-02", "close": 30.47, "volume": 1677193.0}, {"date": "2017-08-03", "close": 30.54, "volume": 2207749.0}, {"date": "2017-08-04", "close": 30.09, "volume": 2800929.0}, {"date": "2017-08-07", "close": 30.23, "volume": 2175525.0}, {"date": "2017-08-08", "close": 30.31, "volume": 1583821.0}, {"date": "2017-08-09", "close": 30.9, "volume": 2591934.0}, {"date": "2017-08-10", "close": 30.63, "volume": 2892182.0}, {"date": "2017-08-11", "close": 30.7, "volume": 1618186.0}, {"date": "2017-08-14", "close": 31.27, "volume": 1337550.0}, {"date": "2017-08-15", "close": 31.49, "volume": 2431418.0}, {"date": "2017-08-16", "close": 30.74, "volume": 2695111.0}, {"date": "2017-08-17", "close": 30.2, "volume": 3595738.0}, {"date": "2017-08-18", "close": 29.78, "volume": 2392512.0}, {"date": "2017-08-21", "close": 29.73, "volume": 2312448.0}, {"date": "2017-08-22", "close": 30.24, "volume": 2297150.0}, {"date": "2017-08-23", "close": 30.07, "volume": 1919242.0}, {"date": "2017-08-24", "close": 30.44, "volume": 1969230.0}, {"date": "2017-08-25", "close": 29.71, "volume": 1603935.0}, {"date": "2017-08-28", "close": 29.61, "volume": 3079448.0}, {"date": "2017-08-29", "close": 29.23, "volume": 3607366.0}, {"date": "2017-08-30", "close": 26.81, "volume": 8428175.0}, {"date": "2017-08-31", "close": 26.74, "volume": 6106333.0}, {"date": "2017-09-01", "close": 26.77, "volume": 3595577.0}, {"date": "2017-09-05", "close": 26.39, "volume": 2583489.0}, {"date": "2017-09-06", "close": 26.0, "volume": 4429351.0}, {"date": "2017-09-07", "close": 25.69, "volume": 2852170.0}, {"date": "2017-09-08", "close": 26.08, "volume": 2120291.0}, {"date": "2017-09-11", "close": 26.09, "volume": 3018768.0}, {"date": "2017-09-12", "close": 26.55, "volume": 2774770.0}, {"date": "2017-09-13", "close": 25.97, "volume": 2813835.0}, {"date": "2017-09-14", "close": 26.44, "volume": 2502575.0}, {"date": "2017-09-15", "close": 25.88, "volume": 3107326.0}, {"date": "2017-09-18", "close": 25.98, "volume": 2516382.0}, {"date": "2017-09-19", "close": 26.16, "volume": 3447735.0}, {"date": "2017-09-20", "close": 26.21, "volume": 2400002.0}, {"date": "2017-09-21", "close": 26.21, "volume": 2346193.0}, {"date": "2017-09-22", "close": 26.75, "volume": 2653183.0}, {"date": "2017-09-25", "close": 26.21, "volume": 3182339.0}, {"date": "2017-09-26", "close": 26.36, "volume": 3587072.0}, {"date": "2017-09-27", "close": 26.69, "volume": 2631282.0}, {"date": "2017-09-28", "close": 27.24, "volume": 2351211.0}, {"date": "2017-09-29", "close": 26.48, "volume": 2161433.0}, {"date": "2017-10-02", "close": 26.39, "volume": 3414213.0}, {"date": "2017-10-03", "close": 26.59, "volume": 1894473.0}, {"date": "2017-10-04", "close": 25.7, "volume": 3029877.0}, {"date": "2017-10-05", "close": 24.68, "volume": 4584191.0}, {"date": "2017-10-06", "close": 24.86, "volume": 3610571.0}, {"date": "2017-10-09", "close": 25.36, "volume": 2122574.0}, {"date": "2017-10-10", "close": 25.71, "volume": 2875349.0}, {"date": "2017-10-11", "close": 25.61, "volume": 3300874.0}, {"date": "2017-10-12", "close": 25.75, "volume": 2328857.0}, {"date": "2017-10-13", "close": 25.2, "volume": 1687370.0}, {"date": "2017-10-16", "close": 25.33, "volume": 1653116.0}, {"date": "2017-10-17", "close": 24.84, "volume": 2603977.0}, {"date": "2017-10-18", "close": 25.04, "volume": 1402552.0}, {"date": "2017-10-19", "close": 25.55, "volume": 1567071.0}, {"date": "2017-10-20", "close": 25.72, "volume": 1817983.0}, {"date": "2017-10-23", "close": 26.25, "volume": 2500076.0}, {"date": "2017-10-24", "close": 26.41, "volume": 2327899.0}, {"date": "2017-10-25", "close": 25.94, "volume": 2996368.0}, {"date": "2017-10-26", "close": 26.51, "volume": 1976348.0}, {"date": "2017-10-27", "close": 26.27, "volume": 1869975.0}, {"date": "2017-10-30", "close": 25.3, "volume": 2464224.0}, {"date": "2017-10-31", "close": 24.74, "volume": 2831794.0}, {"date": "2017-11-01", "close": 24.49, "volume": 2503572.0}, {"date": "2017-11-02", "close": 23.86, "volume": 3883418.0}, {"date": "2017-11-03", "close": 24.06, "volume": 2352877.0}, {"date": "2017-11-06", "close": 24.34, "volume": 2067575.0}, {"date": "2017-11-07", "close": 24.02, "volume": 2076806.0}, {"date": "2017-11-08", "close": 25.25, "volume": 3135210.0}, {"date": "2017-11-09", "close": 25.4, "volume": 3104064.0}, {"date": "2017-11-10", "close": 25.08, "volume": 4449495.0}, {"date": "2017-11-13", "close": 25.95, "volume": 2789849.0}, {"date": "2017-11-14", "close": 25.86, "volume": 2411673.0}, {"date": "2017-11-15", "close": 25.24, "volume": 5099774.0}, {"date": "2017-11-16", "close": 25.88, "volume": 3338217.0}, {"date": "2017-11-17", "close": 26.09, "volume": 3111703.0}, {"date": "2017-11-20", "close": 25.88, "volume": 2013939.0}, {"date": "2017-11-21", "close": 25.58, "volume": 1536367.0}, {"date": "2017-11-22", "close": 25.85, "volume": 1561969.0}, {"date": "2017-11-24", "close": 25.66, "volume": 873457.0}, {"date": "2017-11-27", "close": 25.49, "volume": 1847071.0}, {"date": "2017-11-28", "close": 25.55, "volume": 1956739.0}, {"date": "2017-11-29", "close": 25.87, "volume": 2644579.0}, {"date": "2017-11-30", "close": 26.18, "volume": 3618376.0}, {"date": "2017-12-01", "close": 25.86, "volume": 3227612.0}, {"date": "2017-12-04", "close": 26.25, "volume": 4556455.0}, {"date": "2017-12-05", "close": 26.29, "volume": 5937375.0}, {"date": "2017-12-06", "close": 28.99, "volume": 6767000.0}, {"date": "2017-12-07", "close": 27.39, "volume": 7178219.0}, {"date": "2017-12-08", "close": 27.22, "volume": 4800705.0}, {"date": "2017-12-11", "close": 27.5, "volume": 3350464.0}, {"date": "2017-12-12", "close": 27.54, "volume": 2337665.0}, {"date": "2017-12-13", "close": 27.31, "volume": 2633521.0}, {"date": "2017-12-14", "close": 26.89, "volume": 2340594.0}, {"date": "2017-12-15", "close": 27.2, "volume": 3130127.0}, {"date": "2017-12-18", "close": 27.7, "volume": 4181911.0}, {"date": "2017-12-19", "close": 27.63, "volume": 1523578.0}, {"date": "2017-12-20", "close": 27.85, "volume": 2019666.0}, {"date": "2017-12-21", "close": 26.7, "volume": 4290565.0}, {"date": "2017-12-22", "close": 26.23, "volume": 2424217.0}, {"date": "2017-12-26", "close": 26.06, "volume": 1234933.0}, {"date": "2017-12-27", "close": 26.45, "volume": 1182623.0}, {"date": "2017-12-28", "close": 26.57, "volume": 2052136.0}, {"date": "2017-12-29", "close": 26.22, "volume": 1805151.0}, {"date": "2018-01-02", "close": 26.76, "volume": 2194136.0}, {"date": "2018-01-03", "close": 26.65, "volume": 2753984.0}, {"date": "2018-01-04", "close": 26.62, "volume": 2030625.0}, {"date": "2018-01-05", "close": 26.79, "volume": 1847888.0}, {"date": "2018-01-08", "close": 26.31, "volume": 3029683.0}, {"date": "2018-01-09", "close": 26.44, "volume": 1764763.0}, {"date": "2018-01-10", "close": 25.97, "volume": 1805702.0}, {"date": "2018-01-11", "close": 26.08, "volume": 2286224.0}, {"date": "2018-01-12", "close": 26.36, "volume": 1980317.0}, {"date": "2018-01-16", "close": 26.63, "volume": 4154153.0}, {"date": "2018-01-17", "close": 26.48, "volume": 1923310.0}, {"date": "2018-01-18", "close": 26.53, "volume": 2213320.0}, {"date": "2018-01-19", "close": 26.28, "volume": 2653168.0}, {"date": "2018-01-22", "close": 26.48, "volume": 3450893.0}, {"date": "2018-01-23", "close": 27.53, "volume": 5822712.0}, {"date": "2018-01-24", "close": 27.16, "volume": 4169597.0}, {"date": "2018-01-25", "close": 26.82, "volume": 2896291.0}, {"date": "2018-01-26", "close": 26.72, "volume": 2742537.0}, {"date": "2018-01-29", "close": 26.83, "volume": 2112941.0}, {"date": "2018-01-30", "close": 26.44, "volume": 2917707.0}, {"date": "2018-01-31", "close": 26.54, "volume": 3112397.0}, {"date": "2018-02-01", "close": 26.15, "volume": 2517496.0}, {"date": "2018-02-02", "close": 25.46, "volume": 2913591.0}, {"date": "2018-02-05", "close": 24.47, "volume": 3890314.0}, {"date": "2018-02-06", "close": 25.17, "volume": 4365337.0}, {"date": "2018-02-07", "close": 25.74, "volume": 3764506.0}, {"date": "2018-02-08", "close": 25.19, "volume": 2515295.0}, {"date": "2018-02-09", "close": 24.92, "volume": 4749416.0}, {"date": "2018-02-12", "close": 25.13, "volume": 4988961.0}, {"date": "2018-02-13", "close": 25.91, "volume": 2740556.0}, {"date": "2018-02-14", "close": 26.94, "volume": 3550265.0}, {"date": "2018-02-15", "close": 27.56, "volume": 4706457.0}, {"date": "2018-02-16", "close": 28.04, "volume": 3520099.0}, {"date": "2018-02-20", "close": 27.17, "volume": 4884359.0}, {"date": "2018-02-21", "close": 26.41, "volume": 3108952.0}, {"date": "2018-02-22", "close": 26.15, "volume": 3031529.0}, {"date": "2018-02-23", "close": 26.82, "volume": 2282237.0}, {"date": "2018-02-26", "close": 26.87, "volume": 4539781.0}, {"date": "2018-02-27", "close": 25.93, "volume": 2736558.0}, {"date": "2018-02-28", "close": 25.33, "volume": 3772880.0}, {"date": "2018-03-01", "close": 25.13, "volume": 4092897.0}, {"date": "2018-03-02", "close": 24.69, "volume": 4221598.0}, {"date": "2018-03-05", "close": 25.8, "volume": 8491890.0}, {"date": "2018-03-06", "close": 25.77, "volume": 5129134.0}, {"date": "2018-03-07", "close": 28.73, "volume": 9447921.0}, {"date": "2018-03-08", "close": 27.67, "volume": 5460448.0}, {"date": "2018-03-09", "close": 27.69, "volume": 5331348.0}, {"date": "2018-03-12", "close": 27.78, "volume": 3946423.0}, {"date": "2018-03-13", "close": 27.19, "volume": 3279202.0}, {"date": "2018-03-14", "close": 26.62, "volume": 4027854.0}, {"date": "2018-03-15", "close": 26.71, "volume": 3827095.0}, {"date": "2018-03-16", "close": 27.05, "volume": 5177675.0}, {"date": "2018-03-19", "close": 26.09, "volume": 4440096.0}, {"date": "2018-03-20", "close": 26.2, "volume": 2970690.0}, {"date": "2018-03-21", "close": 25.84, "volume": 2016500.0}, {"date": "2018-03-22", "close": 25.19, "volume": 2314263.0}, {"date": "2018-03-23", "close": 25.5, "volume": 3514180.0}, {"date": "2018-03-26", "close": 25.79, "volume": 3306930.0}, {"date": "2018-03-27", "close": 25.06, "volume": 2815217.0}, {"date": "2018-03-28", "close": 25.15, "volume": 2548365.0}, {"date": "2018-03-29", "close": 25.41, "volume": 1856958.0}, {"date": "2018-04-02", "close": 24.57, "volume": 4152973.0}, {"date": "2018-04-03", "close": 25.33, "volume": 2155061.0}, {"date": "2018-04-04", "close": 25.67, "volume": 2051175.0}, {"date": "2018-04-05", "close": 25.84, "volume": 2349470.0}, {"date": "2018-04-06", "close": 25.51, "volume": 2693479.0}, {"date": "2018-04-09", "close": 25.34, "volume": 1480147.0}, {"date": "2018-04-10", "close": 25.78, "volume": 5461035.0}, {"date": "2018-04-11", "close": 25.89, "volume": 2270737.0}, {"date": "2018-04-12", "close": 26.27, "volume": 2521785.0}, {"date": "2018-04-13", "close": 26.05, "volume": 1735584.0}, {"date": "2018-04-16", "close": 26.44, "volume": 2059168.0}, {"date": "2018-04-17", "close": 26.46, "volume": 2909796.0}, {"date": "2018-04-18", "close": 26.69, "volume": 2518505.0}, {"date": "2018-04-19", "close": 26.33, "volume": 1906419.0}, {"date": "2018-04-20", "close": 27.1, "volume": 4036059.0}, {"date": "2018-04-23", "close": 27.13, "volume": 3736425.0}, {"date": "2018-04-24", "close": 26.68, "volume": 3072508.0}, {"date": "2018-04-25", "close": 28.12, "volume": 5095111.0}, {"date": "2018-04-26", "close": 28.55, "volume": 2703926.0}, {"date": "2018-04-27", "close": 28.22, "volume": 2064027.0}, {"date": "2018-04-30", "close": 27.65, "volume": 2342971.0}, {"date": "2018-05-01", "close": 27.7, "volume": 1930654.0}, {"date": "2018-05-02", "close": 26.72, "volume": 2652010.0}, {"date": "2018-05-03", "close": 26.53, "volume": 2522512.0}, {"date": "2018-05-04", "close": 27.49, "volume": 3055379.0}, {"date": "2018-05-07", "close": 27.67, "volume": 1845767.0}, {"date": "2018-05-08", "close": 27.82, "volume": 2108435.0}, {"date": "2018-05-09", "close": 27.39, "volume": 1806670.0}, {"date": "2018-05-10", "close": 27.78, "volume": 1160428.0}, {"date": "2018-05-11", "close": 27.85, "volume": 2033736.0}, {"date": "2018-05-14", "close": 27.7, "volume": 1894536.0}, {"date": "2018-05-15", "close": 27.8, "volume": 2262599.0}, {"date": "2018-05-16", "close": 27.94, "volume": 2209029.0}, {"date": "2018-05-17", "close": 27.74, "volume": 1701431.0}, {"date": "2018-05-18", "close": 27.68, "volume": 1558880.0}, {"date": "2018-05-21", "close": 27.89, "volume": 1351195.0}, {"date": "2018-05-22", "close": 27.9, "volume": 879023.0}, {"date": "2018-05-23", "close": 27.76, "volume": 1317566.0}, {"date": "2018-05-24", "close": 28.06, "volume": 1580633.0}, {"date": "2018-05-25", "close": 27.93, "volume": 1130354.0}, {"date": "2018-05-29", "close": 27.94, "volume": 1530437.0}, {"date": "2018-05-30", "close": 28.1, "volume": 1290123.0}, {"date": "2018-05-31", "close": 27.45, "volume": 2086748.0}, {"date": "2018-06-01", "close": 27.89, "volume": 1298519.0}, {"date": "2018-06-04", "close": 28.23, "volume": 1916022.0}, {"date": "2018-06-05", "close": 28.34, "volume": 1856076.0}, {"date": "2018-06-06", "close": 28.83, "volume": 2094482.0}, {"date": "2018-06-07", "close": 28.94, "volume": 2426653.0}, {"date": "2018-06-08", "close": 29.15, "volume": 2321310.0}, {"date": "2018-06-11", "close": 29.38, "volume": 3147549.0}, {"date": "2018-06-12", "close": 29.6, "volume": 7092935.0}, {"date": "2018-06-13", "close": 24.29, "volume": 30716230.0}, {"date": "2018-06-14", "close": 23.77, "volume": 10337630.0}, {"date": "2018-06-15", "close": 23.66, "volume": 6735947.0}, {"date": "2018-06-18", "close": 23.55, "volume": 6308799.0}, {"date": "2018-06-19", "close": 23.99, "volume": 6196121.0}, {"date": "2018-06-20", "close": 24.07, "volume": 4782084.0}, {"date": "2018-06-21", "close": 23.48, "volume": 4033455.0}, {"date": "2018-06-22", "close": 23.0, "volume": 4827882.0}, {"date": "2018-06-25", "close": 22.99, "volume": 3399084.0}, {"date": "2018-06-26", "close": 22.86, "volume": 3850301.0}, {"date": "2018-06-27", "close": 22.5, "volume": 3945004.0}, {"date": "2018-06-28", "close": 22.73, "volume": 2904297.0}, {"date": "2018-06-29", "close": 22.78, "volume": 3320662.0}, {"date": "2018-07-02", "close": 23.28, "volume": 5270425.0}, {"date": "2018-07-03", "close": 23.38, "volume": 1932344.0}, {"date": "2018-07-05", "close": 23.56, "volume": 3182316.0}, {"date": "2018-07-06", "close": 23.51, "volume": 2257663.0}, {"date": "2018-07-09", "close": 23.68, "volume": 2693965.0}, {"date": "2018-07-10", "close": 23.76, "volume": 2819880.0}, {"date": "2018-07-11", "close": 23.96, "volume": 2319766.0}, {"date": "2018-07-12", "close": 24.06, "volume": 1909135.0}, {"date": "2018-07-13", "close": 23.93, "volume": 2187748.0}, {"date": "2018-07-16", "close": 24.0, "volume": 2853949.0}, {"date": "2018-07-17", "close": 23.97, "volume": 2208309.0}, {"date": "2018-07-18", "close": 24.43, "volume": 2585396.0}, {"date": "2018-07-19", "close": 24.41, "volume": 2481073.0}, {"date": "2018-07-20", "close": 24.4, "volume": 2425318.0}, {"date": "2018-07-23", "close": 24.59, "volume": 1878600.0}, {"date": "2018-07-24", "close": 25.03, "volume": 2243112.0}, {"date": "2018-07-25", "close": 25.12, "volume": 2204464.0}, {"date": "2018-07-26", "close": 25.38, "volume": 2213573.0}, {"date": "2018-07-27", "close": 24.87, "volume": 2111069.0}, {"date": "2018-07-30", "close": 25.07, "volume": 1752111.0}, {"date": "2018-07-31", "close": 25.16, "volume": 2675828.0}, {"date": "2018-08-01", "close": 24.95, "volume": 2213354.0}, {"date": "2018-08-02", "close": 25.17, "volume": 1585628.0}, {"date": "2018-08-03", "close": 25.35, "volume": 1497912.0}, {"date": "2018-08-06", "close": 25.6, "volume": 1957246.0}, {"date": "2018-08-07", "close": 25.62, "volume": 1963888.0}, {"date": "2018-08-08", "close": 25.7, "volume": 1509492.0}, {"date": "2018-08-09", "close": 25.63, "volume": 2033353.0}, {"date": "2018-08-10", "close": 25.86, "volume": 1419855.0}, {"date": "2018-08-13", "close": 25.71, "volume": 1472964.0}, {"date": "2018-08-14", "close": 26.1, "volume": 2246570.0}, {"date": "2018-08-15", "close": 26.14, "volume": 2285114.0}, {"date": "2018-08-16", "close": 26.37, "volume": 3496721.0}, {"date": "2018-08-17", "close": 26.42, "volume": 1281049.0}, {"date": "2018-08-20", "close": 26.44, "volume": 2164886.0}, {"date": "2018-08-21", "close": 26.73, "volume": 2105444.0}, {"date": "2018-08-22", "close": 26.56, "volume": 1730593.0}, {"date": "2018-08-23", "close": 26.3, "volume": 2637075.0}, {"date": "2018-08-24", "close": 26.47, "volume": 2202424.0}, {"date": "2018-08-27", "close": 26.6, "volume": 2413643.0}, {"date": "2018-08-28", "close": 26.11, "volume": 2887817.0}, {"date": "2018-08-29", "close": 26.31, "volume": 5571036.0}, {"date": "2018-08-30", "close": 27.33, "volume": 4267708.0}, {"date": "2018-08-31", "close": 27.06, "volume": 3520111.0}, {"date": "2018-09-04", "close": 26.72, "volume": 2099296.0}, {"date": "2018-09-05", "close": 26.3, "volume": 3579869.0}, {"date": "2018-09-06", "close": 26.46, "volume": 1845912.0}, {"date": "2018-09-07", "close": 26.17, "volume": 1614131.0}, {"date": "2018-09-10", "close": 25.75, "volume": 3193475.0}, {"date": "2018-09-11", "close": 25.5, "volume": 2278671.0}, {"date": "2018-09-12", "close": 25.55, "volume": 1870570.0}, {"date": "2018-09-13", "close": 24.93, "volume": 2257968.0}, {"date": "2018-09-14", "close": 25.01, "volume": 3549291.0}, {"date": "2018-09-17", "close": 24.87, "volume": 2760610.0}, {"date": "2018-09-18", "close": 25.3, "volume": 2301097.0}, {"date": "2018-09-19", "close": 25.36, "volume": 2207842.0}, {"date": "2018-09-20", "close": 25.74, "volume": 1902311.0}, {"date": "2018-09-21", "close": 26.12, "volume": 4825468.0}, {"date": "2018-09-24", "close": 25.41, "volume": 4576742.0}, {"date": "2018-09-25", "close": 25.53, "volume": 2436360.0}, {"date": "2018-09-26", "close": 25.79, "volume": 2609486.0}, {"date": "2018-09-27", "close": 25.97, "volume": 1557342.0}, {"date": "2018-09-28", "close": 25.75, "volume": 3309647.0}, {"date": "2018-10-01", "close": 26.01, "volume": 2719486.0}, {"date": "2018-10-02", "close": 25.93, "volume": 2173744.0}, {"date": "2018-10-03", "close": 25.37, "volume": 2975817.0}, {"date": "2018-10-04", "close": 25.06, "volume": 2802823.0}, {"date": "2018-10-05", "close": 25.44, "volume": 2832104.0}, {"date": "2018-10-08", "close": 26.51, "volume": 2725318.0}, {"date": "2018-10-09", "close": 26.76, "volume": 3025288.0}, {"date": "2018-10-10", "close": 26.61, "volume": 2969420.0}, {"date": "2018-10-11", "close": 25.97, "volume": 4795300.0}, {"date": "2018-10-12", "close": 25.69, "volume": 2468427.0}, {"date": "2018-10-15", "close": 25.91, "volume": 2717932.0}, {"date": "2018-10-16", "close": 26.76, "volume": 2378424.0}, {"date": "2018-10-17", "close": 26.52, "volume": 1940938.0}, {"date": "2018-10-18", "close": 25.99, "volume": 2703080.0}, {"date": "2018-10-19", "close": 25.81, "volume": 2070371.0}, {"date": "2018-10-22", "close": 25.83, "volume": 2146294.0}, {"date": "2018-10-23", "close": 26.37, "volume": 2808721.0}, {"date": "2018-10-24", "close": 25.53, "volume": 2230698.0}, {"date": "2018-10-25", "close": 25.9, "volume": 1880267.0}, {"date": "2018-10-26", "close": 25.5, "volume": 2785574.0}, {"date": "2018-10-29", "close": 25.73, "volume": 3092245.0}, {"date": "2018-10-30", "close": 26.6, "volume": 2388685.0}, {"date": "2018-10-31", "close": 26.54, "volume": 3788441.0}, {"date": "2018-11-01", "close": 26.46, "volume": 2108196.0}, {"date": "2018-11-02", "close": 27.13, "volume": 2997518.0}, {"date": "2018-11-05", "close": 26.99, "volume": 2352557.0}, {"date": "2018-11-06", "close": 27.37, "volume": 1989451.0}, {"date": "2018-11-07", "close": 28.32, "volume": 2641878.0}, {"date": "2018-11-08", "close": 28.33, "volume": 3285568.0}, {"date": "2018-11-09", "close": 28.73, "volume": 2806415.0}, {"date": "2018-11-12", "close": 28.39, "volume": 3503848.0}, {"date": "2018-11-13", "close": 28.13, "volume": 2679713.0}, {"date": "2018-11-14", "close": 28.24, "volume": 1851588.0}, {"date": "2018-11-15", "close": 28.17, "volume": 2695784.0}, {"date": "2018-11-16", "close": 28.38, "volume": 1611589.0}, {"date": "2018-11-19", "close": 27.96, "volume": 2628619.0}, {"date": "2018-11-20", "close": 27.73, "volume": 2004373.0}, {"date": "2018-11-21", "close": 27.76, "volume": 1448533.0}, {"date": "2018-11-23", "close": 27.95, "volume": 900910.0}, {"date": "2018-11-26", "close": 28.05, "volume": 2173960.0}, {"date": "2018-11-27", "close": 27.79, "volume": 2676161.0}, {"date": "2018-11-28", "close": 28.29, "volume": 3175727.0}, {"date": "2018-11-29", "close": 28.24, "volume": 3986266.0}, {"date": "2018-11-30", "close": 27.01, "volume": 4302979.0}, {"date": "2018-12-03", "close": 27.98, "volume": 3715426.0}, {"date": "2018-12-04", "close": 27.52, "volume": 5058246.0}, {"date": "2018-12-06", "close": 27.7, "volume": 4320186.0}, {"date": "2018-12-07", "close": 27.04, "volume": 4595821.0}, {"date": "2018-12-10", "close": 27.88, "volume": 3433857.0}, {"date": "2018-12-11", "close": 27.76, "volume": 3346184.0}, {"date": "2018-12-12", "close": 28.04, "volume": 4309669.0}, {"date": "2018-12-13", "close": 27.03, "volume": 3518118.0}, {"date": "2018-12-14", "close": 26.98, "volume": 2835841.0}, {"date": "2018-12-17", "close": 26.23, "volume": 3211730.0}, {"date": "2018-12-18", "close": 26.02, "volume": 3754027.0}, {"date": "2018-12-19", "close": 25.1, "volume": 3514658.0}, {"date": "2018-12-20", "close": 24.52, "volume": 3925667.0}, {"date": "2018-12-21", "close": 23.94, "volume": 4434127.0}, {"date": "2018-12-24", "close": 23.63, "volume": 1678071.0}, {"date": "2018-12-26", "close": 24.84, "volume": 3064918.0}, {"date": "2018-12-27", "close": 25.12, "volume": 3192214.0}, {"date": "2018-12-28", "close": 25.23, "volume": 2141766.0}, {"date": "2018-12-31", "close": 25.37, "volume": 2083485.0}, {"date": "2019-01-02", "close": 25.58, "volume": 3889674.0}, {"date": "2019-01-03", "close": 24.69, "volume": 3575559.0}, {"date": "2019-01-04", "close": 25.46, "volume": 2959574.0}, {"date": "2019-01-07", "close": 25.3, "volume": 2875361.0}, {"date": "2019-01-08", "close": 25.45, "volume": 2808294.0}, {"date": "2019-01-09", "close": 25.68, "volume": 3290033.0}, {"date": "2019-01-10", "close": 25.6, "volume": 3392005.0}, {"date": "2019-01-11", "close": 25.78, "volume": 2567390.0}, {"date": "2019-01-14", "close": 25.57, "volume": 3592782.0}, {"date": "2019-01-15", "close": 25.34, "volume": 3865392.0}, {"date": "2019-01-16", "close": 25.03, "volume": 4706651.0}, {"date": "2019-01-17", "close": 25.24, "volume": 2966936.0}, {"date": "2019-01-18", "close": 25.63, "volume": 2861735.0}, {"date": "2019-01-22", "close": 25.08, "volume": 3517414.0}, {"date": "2019-01-23", "close": 25.37, "volume": 2582998.0}, {"date": "2019-01-24", "close": 25.7, "volume": 3094768.0}, {"date": "2019-01-25", "close": 25.91, "volume": 3000481.0}, {"date": "2019-01-28", "close": 25.76, "volume": 2954494.0}, {"date": "2019-01-29", "close": 25.65, "volume": 2454260.0}, {"date": "2019-01-30", "close": 25.52, "volume": 1677269.0}, {"date": "2019-01-31", "close": 23.59, "volume": 12988670.0}, {"date": "2019-02-01", "close": 23.99, "volume": 6148122.0}, {"date": "2019-02-04", "close": 23.62, "volume": 3296890.0}, {"date": "2019-02-05", "close": 23.93, "volume": 5185692.0}, {"date": "2019-02-06", "close": 24.01, "volume": 2348412.0}, {"date": "2019-02-07", "close": 23.98, "volume": 2989256.0}, {"date": "2019-02-08", "close": 23.91, "volume": 2499491.0}, {"date": "2019-02-11", "close": 23.94, "volume": 2351861.0}, {"date": "2019-02-12", "close": 24.07, "volume": 1917974.0}, {"date": "2019-02-13", "close": 24.25, "volume": 2339680.0}, {"date": "2019-02-14", "close": 24.2, "volume": 2447364.0}, {"date": "2019-02-15", "close": 24.1, "volume": 3053922.0}, {"date": "2019-02-19", "close": 24.21, "volume": 3268587.0}, {"date": "2019-02-20", "close": 23.9, "volume": 3791787.0}, {"date": "2019-02-21", "close": 24.57, "volume": 3322149.0}, {"date": "2019-02-22", "close": 25.08, "volume": 3109445.0}, {"date": "2019-02-25", "close": 24.25, "volume": 3893666.0}, {"date": "2019-02-26", "close": 24.27, "volume": 1823334.0}, {"date": "2019-02-27", "close": 24.32, "volume": 2623029.0}, {"date": "2019-02-28", "close": 24.15, "volume": 4017924.0}, {"date": "2019-03-01", "close": 24.14, "volume": 3270155.0}, {"date": "2019-03-04", "close": 23.93, "volume": 2811319.0}, {"date": "2019-03-05", "close": 23.89, "volume": 5460398.0}, {"date": "2019-03-06", "close": 23.53, "volume": 5394146.0}, {"date": "2019-03-07", "close": 24.16, "volume": 6849209.0}, {"date": "2019-03-08", "close": 24.95, "volume": 4271457.0}, {"date": "2019-03-11", "close": 24.87, "volume": 2972246.0}, {"date": "2019-03-12", "close": 24.13, "volume": 4987320.0}, {"date": "2019-03-13", "close": 24.21, "volume": 4094154.0}, {"date": "2019-03-14", "close": 24.25, "volume": 3501977.0}, {"date": "2019-03-15", "close": 24.35, "volume": 5195067.0}, {"date": "2019-03-18", "close": 24.32, "volume": 2417369.0}, {"date": "2019-03-19", "close": 24.22, "volume": 2425238.0}, {"date": "2019-03-20", "close": 23.8, "volume": 3214426.0}, {"date": "2019-03-21", "close": 24.24, "volume": 2815963.0}, {"date": "2019-03-22", "close": 24.13, "volume": 2542774.0}, {"date": "2019-03-25", "close": 23.92, "volume": 2124349.0}, {"date": "2019-03-26", "close": 24.29, "volume": 2272193.0}, {"date": "2019-03-27", "close": 24.41, "volume": 2064272.0}, {"date": "2019-03-28", "close": 24.11, "volume": 2260723.0}, {"date": "2019-03-29", "close": 23.94, "volume": 2846573.0}, {"date": "2019-04-01", "close": 24.33, "volume": 4213256.0}, {"date": "2019-04-02", "close": 24.44, "volume": 2596649.0}, {"date": "2019-04-03", "close": 24.4, "volume": 2656689.0}, {"date": "2019-04-04", "close": 24.76, "volume": 2171785.0}, {"date": "2019-04-05", "close": 24.93, "volume": 2492764.0}, {"date": "2019-04-08", "close": 25.16, "volume": 1856972.0}, {"date": "2019-04-09", "close": 24.79, "volume": 1815053.0}, {"date": "2019-04-10", "close": 25.07, "volume": 1715371.0}, {"date": "2019-04-11", "close": 25.23, "volume": 2726736.0}, {"date": "2019-04-12", "close": 25.79, "volume": 2086386.0}, {"date": "2019-04-15", "close": 26.06, "volume": 1928792.0}, {"date": "2019-04-16", "close": 26.49, "volume": 2014689.0}, {"date": "2019-04-17", "close": 26.61, "volume": 1898135.0}, {"date": "2019-04-18", "close": 27.0, "volume": 2012218.0}, {"date": "2019-04-22", "close": 26.71, "volume": 1579433.0}, {"date": "2019-04-23", "close": 26.31, "volume": 4121000.0}, {"date": "2019-04-24", "close": 26.15, "volume": 3046508.0}, {"date": "2019-04-25", "close": 26.04, "volume": 2465722.0}, {"date": "2019-04-26", "close": 26.83, "volume": 2613965.0}, {"date": "2019-04-29", "close": 27.03, "volume": 1839402.0}, {"date": "2019-04-30", "close": 27.21, "volume": 2840519.0}, {"date": "2019-05-01", "close": 26.45, "volume": 3294522.0}, {"date": "2019-05-02", "close": 26.71, "volume": 2294902.0}, {"date": "2019-05-03", "close": 26.65, "volume": 1973174.0}, {"date": "2019-05-06", "close": 26.97, "volume": 2649885.0}, {"date": "2019-05-07", "close": 26.85, "volume": 2691063.0}, {"date": "2019-05-08", "close": 26.52, "volume": 3101204.0}, {"date": "2019-05-09", "close": 26.8, "volume": 2295548.0}, {"date": "2019-05-10", "close": 27.19, "volume": 1631584.0}, {"date": "2019-05-13", "close": 27.17, "volume": 2122096.0}, {"date": "2019-05-14", "close": 27.14, "volume": 2009583.0}, {"date": "2019-05-15", "close": 27.4, "volume": 1595138.0}, {"date": "2019-05-16", "close": 27.44, "volume": 1398923.0}, {"date": "2019-05-17", "close": 27.02, "volume": 2429919.0}, {"date": "2019-05-20", "close": 26.98, "volume": 1650892.0}, {"date": "2019-05-21", "close": 27.34, "volume": 1846808.0}, {"date": "2019-05-22", "close": 26.96, "volume": 2029456.0}, {"date": "2019-05-23", "close": 27.22, "volume": 1977826.0}, {"date": "2019-05-24", "close": 27.54, "volume": 1585399.0}, {"date": "2019-05-28", "close": 27.1, "volume": 3029773.0}, {"date": "2019-05-29", "close": 26.53, "volume": 3258932.0}, {"date": "2019-05-30", "close": 26.66, "volume": 1747735.0}, {"date": "2019-05-31", "close": 26.25, "volume": 2844067.0}, {"date": "2019-06-03", "close": 26.6, "volume": 2542475.0}, {"date": "2019-06-04", "close": 27.1, "volume": 3233518.0}, {"date": "2019-06-05", "close": 27.55, "volume": 2068584.0}, {"date": "2019-06-06", "close": 27.2, "volume": 2016613.0}, {"date": "2019-06-07", "close": 27.21, "volume": 2465714.0}, {"date": "2019-06-10", "close": 26.94, "volume": 3819288.0}, {"date": "2019-06-11", "close": 27.78, "volume": 7567171.0}, {"date": "2019-06-12", "close": 28.07, "volume": 5594834.0}, {"date": "2019-06-13", "close": 28.43, "volume": 2292258.0}, {"date": "2019-06-14", "close": 28.69, "volume": 2846799.0}, {"date": "2019-06-17", "close": 28.35, "volume": 2593369.0}, {"date": "2019-06-18", "close": 28.47, "volume": 3057894.0}, {"date": "2019-06-19", "close": 28.62, "volume": 3769617.0}, {"date": "2019-06-20", "close": 28.04, "volume": 2783614.0}, {"date": "2019-06-21", "close": 27.9, "volume": 2721786.0}, {"date": "2019-06-24", "close": 27.61, "volume": 1467737.0}, {"date": "2019-06-25", "close": 27.87, "volume": 3862625.0}, {"date": "2019-06-26", "close": 28.25, "volume": 6568703.0}, {"date": "2019-06-27", "close": 29.01, "volume": 3679007.0}, {"date": "2019-06-28", "close": 29.3, "volume": 4375754.0}, {"date": "2019-07-01", "close": 28.96, "volume": 3404454.0}, {"date": "2019-07-02", "close": 28.81, "volume": 3042930.0}, {"date": "2019-07-03", "close": 29.09, "volume": 1909790.0}, {"date": "2019-07-05", "close": 28.83, "volume": 1606625.0}, {"date": "2019-07-08", "close": 29.12, "volume": 3230909.0}, {"date": "2019-07-09", "close": 28.84, "volume": 3255547.0}, {"date": "2019-07-10", "close": 28.44, "volume": 2692220.0}, {"date": "2019-07-11", "close": 28.13, "volume": 2236816.0}, {"date": "2019-07-12", "close": 28.33, "volume": 2151097.0}, {"date": "2019-07-15", "close": 27.96, "volume": 1746952.0}, {"date": "2019-07-16", "close": 28.44, "volume": 2077407.0}, {"date": "2019-07-17", "close": 28.19, "volume": 1694222.0}, {"date": "2019-07-18", "close": 28.18, "volume": 3166464.0}, {"date": "2019-07-19", "close": 28.02, "volume": 3140435.0}, {"date": "2019-07-22", "close": 27.9, "volume": 1780003.0}, {"date": "2019-07-23", "close": 27.77, "volume": 2289159.0}, {"date": "2019-07-24", "close": 27.99, "volume": 2736082.0}, {"date": "2019-07-25", "close": 27.44, "volume": 3249089.0}, {"date": "2019-07-26", "close": 27.45, "volume": 1680341.0}, {"date": "2019-07-29", "close": 27.79, "volume": 1505370.0}, {"date": "2019-07-30", "close": 27.86, "volume": 1951653.0}, {"date": "2019-07-31", "close": 27.69, "volume": 2771783.0}, {"date": "2019-08-01", "close": 27.47, "volume": 2142833.0}, {"date": "2019-08-02", "close": 27.47, "volume": 1349728.0}, {"date": "2019-08-05", "close": 26.7, "volume": 2101752.0}, {"date": "2019-08-06", "close": 26.91, "volume": 1795962.0}, {"date": "2019-08-07", "close": 27.1, "volume": 2143811.0}, {"date": "2019-08-08", "close": 27.7, "volume": 2952435.0}, {"date": "2019-08-09", "close": 27.47, "volume": 2435109.0}, {"date": "2019-08-12", "close": 27.09, "volume": 2320466.0}, {"date": "2019-08-13", "close": 27.78, "volume": 2575768.0}, {"date": "2019-08-14", "close": 27.18, "volume": 2103701.0}, {"date": "2019-08-15", "close": 27.25, "volume": 2176266.0}, {"date": "2019-08-16", "close": 27.52, "volume": 2647174.0}, {"date": "2019-08-19", "close": 27.68, "volume": 1815158.0}, {"date": "2019-08-20", "close": 27.21, "volume": 2089612.0}, {"date": "2019-08-21", "close": 27.05, "volume": 2448230.0}, {"date": "2019-08-22", "close": 27.2, "volume": 2165999.0}, {"date": "2019-08-23", "close": 26.71, "volume": 2911955.0}, {"date": "2019-08-26", "close": 27.16, "volume": 3187495.0}, {"date": "2019-08-27", "close": 26.9, "volume": 3691867.0}, {"date": "2019-08-28", "close": 26.88, "volume": 4138394.0}, {"date": "2019-08-29", "close": 24.37, "volume": 9770250.0}, {"date": "2019-08-30", "close": 24.22, "volume": 5237244.0}, {"date": "2019-09-03", "close": 24.26, "volume": 6135662.0}, {"date": "2019-09-04", "close": 24.18, "volume": 5540857.0}, {"date": "2019-09-05", "close": 24.24, "volume": 3382052.0}, {"date": "2019-09-06", "close": 24.14, "volume": 3505990.0}, {"date": "2019-09-09", "close": 24.2, "volume": 4465267.0}, {"date": "2019-09-10", "close": 24.45, "volume": 5635505.0}, {"date": "2019-09-11", "close": 24.64, "volume": 3696435.0}, {"date": "2019-09-12", "close": 24.09, "volume": 2936976.0}, {"date": "2019-09-13", "close": 24.17, "volume": 2581602.0}, {"date": "2019-09-16", "close": 24.06, "volume": 2278528.0}, {"date": "2019-09-17", "close": 24.05, "volume": 2906014.0}, {"date": "2019-09-18", "close": 24.05, "volume": 3038338.0}, {"date": "2019-09-19", "close": 23.75, "volume": 2267087.0}, {"date": "2019-09-20", "close": 23.42, "volume": 4493886.0}, {"date": "2019-09-23", "close": 23.74, "volume": 2284166.0}, {"date": "2019-09-24", "close": 23.7, "volume": 2317391.0}, {"date": "2019-09-25", "close": 23.56, "volume": 2162224.0}, {"date": "2019-09-26", "close": 23.64, "volume": 2366962.0}, {"date": "2019-09-27", "close": 23.33, "volume": 3382331.0}, {"date": "2019-09-30", "close": 23.62, "volume": 3363265.0}, {"date": "2019-10-01", "close": 23.39, "volume": 2465432.0}, {"date": "2019-10-02", "close": 23.43, "volume": 3909715.0}, {"date": "2019-10-03", "close": 23.55, "volume": 2640151.0}, {"date": "2019-10-04", "close": 23.4, "volume": 2207969.0}, {"date": "2019-10-07", "close": 23.56, "volume": 3130864.0}, {"date": "2019-10-08", "close": 23.11, "volume": 2405407.0}, {"date": "2019-10-09", "close": 23.26, "volume": 2738068.0}, {"date": "2019-10-10", "close": 23.63, "volume": 2958265.0}, {"date": "2019-10-11", "close": 23.63, "volume": 2213102.0}, {"date": "2019-10-14", "close": 23.61, "volume": 2050612.0}, {"date": "2019-10-15", "close": 23.44, "volume": 4057879.0}, {"date": "2019-10-16", "close": 23.6, "volume": 3174837.0}, {"date": "2019-10-17", "close": 23.72, "volume": 1959541.0}, {"date": "2019-10-18", "close": 23.28, "volume": 2109046.0}, {"date": "2019-10-21", "close": 23.73, "volume": 2972876.0}, {"date": "2019-10-22", "close": 24.35, "volume": 2389613.0}, {"date": "2019-10-23", "close": 24.61, "volume": 3097624.0}, {"date": "2019-10-24", "close": 24.87, "volume": 1765070.0}, {"date": "2019-10-25", "close": 25.18, "volume": 2188577.0}, {"date": "2019-10-28", "close": 24.93, "volume": 2043170.0}, {"date": "2019-10-29", "close": 24.91, "volume": 1472172.0}, {"date": "2019-10-30", "close": 25.12, "volume": 1562640.0}, {"date": "2019-10-31", "close": 24.99, "volume": 2739028.0}, {"date": "2019-11-01", "close": 24.95, "volume": 1661315.0}, {"date": "2019-11-04", "close": 24.95, "volume": 2274607.0}, {"date": "2019-11-05", "close": 25.02, "volume": 2794521.0}, {"date": "2019-11-06", "close": 25.12, "volume": 2109145.0}, {"date": "2019-11-07", "close": 25.14, "volume": 2414651.0}, {"date": "2019-11-08", "close": 24.42, "volume": 7358979.0}, {"date": "2019-11-11", "close": 24.6, "volume": 2426415.0}, {"date": "2019-11-12", "close": 24.58, "volume": 1906526.0}, {"date": "2019-11-13", "close": 24.32, "volume": 2622153.0}, {"date": "2019-11-14", "close": 24.74, "volume": 2255250.0}, {"date": "2019-11-15", "close": 24.92, "volume": 2119283.0}, {"date": "2019-11-18", "close": 24.86, "volume": 2797906.0}, {"date": "2019-11-19", "close": 24.65, "volume": 2281866.0}, {"date": "2019-11-20", "close": 24.49, "volume": 3358970.0}, {"date": "2019-11-21", "close": 24.34, "volume": 3012780.0}, {"date": "2019-11-22", "close": 24.51, "volume": 2670518.0}, {"date": "2019-11-25", "close": 24.4, "volume": 3558924.0}, {"date": "2019-11-26", "close": 24.41, "volume": 16600760.0}, {"date": "2019-11-27", "close": 24.72, "volume": 3440054.0}, {"date": "2019-11-29", "close": 24.38, "volume": 1499107.0}, {"date": "2019-12-02", "close": 24.07, "volume": 3363928.0}, {"date": "2019-12-03", "close": 23.6, "volume": 4042016.0}, {"date": "2019-12-04", "close": 23.39, "volume": 5179603.0}, {"date": "2019-12-05", "close": 23.36, "volume": 6549443.0}, {"date": "2019-12-06", "close": 23.5, "volume": 5822735.0}, {"date": "2019-12-09", "close": 23.13, "volume": 5224817.0}, {"date": "2019-12-10", "close": 23.16, "volume": 4794255.0}, {"date": "2019-12-11", "close": 23.02, "volume": 4322965.0}, {"date": "2019-12-12", "close": 23.51, "volume": 5846509.0}, {"date": "2019-12-13", "close": 23.49, "volume": 3571817.0}, {"date": "2019-12-16", "close": 23.34, "volume": 4884951.0}, {"date": "2019-12-17", "close": 23.4, "volume": 3217535.0}, {"date": "2019-12-18", "close": 23.46, "volume": 3879435.0}, {"date": "2019-12-19", "close": 23.43, "volume": 5148964.0}, {"date": "2019-12-20", "close": 23.63, "volume": 4433428.0}, {"date": "2019-12-23", "close": 23.4, "volume": 1995875.0}, {"date": "2019-12-24", "close": 23.34, "volume": 994909.0}, {"date": "2019-12-26", "close": 23.39, "volume": 1825826.0}, {"date": "2019-12-27", "close": 23.39, "volume": 1710555.0}, {"date": "2019-12-30", "close": 23.37, "volume": 2566878.0}, {"date": "2019-12-31", "close": 23.48, "volume": 2812478.0}, {"date": "2020-01-02", "close": 23.48, "volume": 2865737.0}, {"date": "2020-01-03", "close": 23.46, "volume": 2626564.0}, {"date": "2020-01-06", "close": 23.53, "volume": 3233861.0}, {"date": "2020-01-07", "close": 23.52, "volume": 2921463.0}, {"date": "2020-01-08", "close": 23.38, "volume": 2328596.0}, {"date": "2020-01-09", "close": 23.45, "volume": 3105027.0}, {"date": "2020-01-10", "close": 23.65, "volume": 2825273.0}, {"date": "2020-01-13", "close": 23.77, "volume": 2735014.0}, {"date": "2020-01-14", "close": 23.94, "volume": 2522238.0}, {"date": "2020-01-15", "close": 24.54, "volume": 5251132.0}, {"date": "2020-01-16", "close": 24.97, "volume": 4541242.0}, {"date": "2020-01-17", "close": 24.47, "volume": 3794200.0}, {"date": "2020-01-21", "close": 24.34, "volume": 5126497.0}, {"date": "2020-01-22", "close": 24.26, "volume": 3008640.0}, {"date": "2020-01-23", "close": 24.36, "volume": 3064941.0}, {"date": "2020-01-24", "close": 23.94, "volume": 2220859.0}, {"date": "2020-01-27", "close": 23.6, "volume": 3264334.0}, {"date": "2020-01-28", "close": 23.72, "volume": 2278889.0}, {"date": "2020-01-29", "close": 23.75, "volume": 1746457.0}, {"date": "2020-01-30", "close": 23.47, "volume": 3220215.0}, {"date": "2020-01-31", "close": 23.2, "volume": 10591750.0}, {"date": "2020-02-03", "close": 22.53, "volume": 3202372.0}, {"date": "2020-02-04", "close": 22.26, "volume": 4067571.0}, {"date": "2020-02-05", "close": 23.28, "volume": 4242763.0}, {"date": "2020-02-06", "close": 23.22, "volume": 3668641.0}, {"date": "2020-02-07", "close": 22.31, "volume": 2276566.0}, {"date": "2020-02-10", "close": 21.67, "volume": 2303934.0}, {"date": "2020-02-11", "close": 22.03, "volume": 2426349.0}, {"date": "2020-02-12", "close": 22.22, "volume": 2262729.0}, {"date": "2020-02-13", "close": 22.48, "volume": 1853225.0}, {"date": "2020-02-14", "close": 22.38, "volume": 2367847.0}, {"date": "2020-02-18", "close": 22.98, "volume": 2735634.0}, {"date": "2020-02-19", "close": 23.1, "volume": 2141398.0}, {"date": "2020-02-20", "close": 23.68, "volume": 2876465.0}, {"date": "2020-02-21", "close": 23.47, "volume": 2444363.0}, {"date": "2020-02-24", "close": 22.88, "volume": 2695251.0}, {"date": "2020-02-25", "close": 21.96, "volume": 2527119.0}, {"date": "2020-02-26", "close": 21.49, "volume": 3848922.0}, {"date": "2020-02-27", "close": 21.27, "volume": 3803976.0}, {"date": "2020-02-28", "close": 20.67, "volume": 4753452.0}, {"date": "2020-03-02", "close": 21.5, "volume": 5024307.0}, {"date": "2020-03-03", "close": 20.82, "volume": 3715657.0}, {"date": "2020-03-04", "close": 21.87, "volume": 2606062.0}, {"date": "2020-03-05", "close": 20.84, "volume": 3346988.0}, {"date": "2020-03-06", "close": 19.79, "volume": 8121059.0}, {"date": "2020-03-09", "close": 20.12, "volume": 4352439.0}, {"date": "2020-03-10", "close": 20.82, "volume": 5201633.0}, {"date": "2020-03-11", "close": 19.06, "volume": 5073335.0}, {"date": "2020-03-12", "close": 15.72, "volume": 5531138.0}, {"date": "2020-03-13", "close": 17.46, "volume": 9755954.0}, {"date": "2020-03-16", "close": 15.72, "volume": 5754940.0}, {"date": "2020-03-17", "close": 17.37, "volume": 4315539.0}, {"date": "2020-03-18", "close": 14.74, "volume": 4277368.0}, {"date": "2020-03-19", "close": 14.75, "volume": 2831374.0}, {"date": "2020-03-20", "close": 13.08, "volume": 5951977.0}, {"date": "2020-03-23", "close": 12.38, "volume": 3945243.0}, {"date": "2020-03-24", "close": 12.9, "volume": 4423587.0}, {"date": "2020-03-25", "close": 13.8, "volume": 5948637.0}, {"date": "2020-03-26", "close": 15.88, "volume": 8059857.0}, {"date": "2020-03-27", "close": 15.08, "volume": 4778518.0}, {"date": "2020-03-30", "close": 14.0, "volume": 4351363.0}, {"date": "2020-03-31", "close": 14.08, "volume": 4286810.0}, {"date": "2020-04-01", "close": 12.98, "volume": 2894146.0}, {"date": "2020-04-02", "close": 12.56, "volume": 3142527.0}, {"date": "2020-04-03", "close": 11.94, "volume": 3251360.0}, {"date": "2020-04-06", "close": 13.56, "volume": 4427129.0}, {"date": "2020-04-07", "close": 13.66, "volume": 3696718.0}, {"date": "2020-04-08", "close": 14.56, "volume": 2430322.0}, {"date": "2020-04-09", "close": 14.99, "volume": 3924116.0}, {"date": "2020-04-13", "close": 14.49, "volume": 2098431.0}, {"date": "2020-04-14", "close": 14.53, "volume": 1983570.0}, {"date": "2020-04-15", "close": 13.52, "volume": 2544095.0}, {"date": "2020-04-16", "close": 13.68, "volume": 3054666.0}, {"date": "2020-04-17", "close": 14.36, "volume": 3690271.0}, {"date": "2020-04-20", "close": 13.72, "volume": 2244801.0}, {"date": "2020-04-21", "close": 13.89, "volume": 2963436.0}, {"date": "2020-04-22", "close": 13.86, "volume": 1939390.0}, {"date": "2020-04-23", "close": 14.25, "volume": 2562954.0}, {"date": "2020-04-24", "close": 14.7, "volume": 4132197.0}, {"date": "2020-04-27", "close": 14.9, "volume": 2078601.0}, {"date": "2020-04-28", "close": 15.81, "volume": 3379963.0}, {"date": "2020-04-29", "close": 16.78, "volume": 9402656.0}, {"date": "2020-04-30", "close": 16.65, "volume": 4436618.0}, {"date": "2020-05-01", "close": 16.06, "volume": 2730618.0}, {"date": "2020-05-04", "close": 16.5, "volume": 2753686.0}, {"date": "2020-05-05", "close": 15.86, "volume": 2799331.0}, {"date": "2020-05-06", "close": 15.54, "volume": 2033832.0}, {"date": "2020-05-07", "close": 15.6, "volume": 2185301.0}, {"date": "2020-05-08", "close": 16.22, "volume": 2374612.0}, {"date": "2020-05-11", "close": 16.06, "volume": 1989121.0}, {"date": "2020-05-12", "close": 15.63, "volume": 1803840.0}, {"date": "2020-05-13", "close": 14.71, "volume": 2901932.0}, {"date": "2020-05-14", "close": 15.37, "volume": 2168567.0}, {"date": "2020-05-15", "close": 15.63, "volume": 1978272.0}, {"date": "2020-05-18", "close": 16.73, "volume": 2749707.0}, {"date": "2020-05-19", "close": 16.51, "volume": 2078831.0}, {"date": "2020-05-20", "close": 16.68, "volume": 2407738.0}, {"date": "2020-05-21", "close": 16.99, "volume": 2417182.0}, {"date": "2020-05-22", "close": 16.94, "volume": 1412721.0}, {"date": "2020-05-26", "close": 17.59, "volume": 2209962.0}, {"date": "2020-05-27", "close": 17.98, "volume": 2553688.0}, {"date": "2020-05-28", "close": 17.27, "volume": 1992874.0}, {"date": "2020-05-29", "close": 17.0, "volume": 3195827.0}, {"date": "2020-06-01", "close": 17.37, "volume": 2415274.0}, {"date": "2020-06-02", "close": 17.16, "volume": 3561999.0}, {"date": "2020-06-03", "close": 18.07, "volume": 2746841.0}, {"date": "2020-06-04", "close": 18.59, "volume": 2165645.0}, {"date": "2020-06-05", "close": 18.97, "volume": 3207754.0}, {"date": "2020-06-08", "close": 19.76, "volume": 2443968.0}, {"date": "2020-06-09", "close": 19.1, "volume": 2393116.0}, {"date": "2020-06-10", "close": 18.93, "volume": 3682141.0}, {"date": "2020-06-11", "close": 17.37, "volume": 2801997.0}, {"date": "2020-06-12", "close": 17.87, "volume": 3441927.0}, {"date": "2020-06-15", "close": 17.74, "volume": 3740495.0}, {"date": "2020-06-16", "close": 18.03, "volume": 4112729.0}, {"date": "2020-06-17", "close": 16.32, "volume": 7882694.0}, {"date": "2020-06-18", "close": 16.37, "volume": 4844487.0}, {"date": "2020-06-19", "close": 15.73, "volume": 7231199.0}, {"date": "2020-06-22", "close": 15.28, "volume": 3811509.0}, {"date": "2020-06-23", "close": 15.76, "volume": 4616225.0}, {"date": "2020-06-24", "close": 14.86, "volume": 5280432.0}, {"date": "2020-06-25", "close": 14.1, "volume": 5149885.0}, {"date": "2020-06-26", "close": 13.5, "volume": 6172279.0}, {"date": "2020-06-29", "close": 14.21, "volume": 3654349.0}, {"date": "2020-06-30", "close": 14.28, "volume": 3112051.0}, {"date": "2020-07-01", "close": 14.0, "volume": 3375314.0}, {"date": "2020-07-02", "close": 13.94, "volume": 2676702.0}, {"date": "2020-07-06", "close": 14.41, "volume": 4540545.0}, {"date": "2020-07-07", "close": 14.11, "volume": 3595347.0}, {"date": "2020-07-08", "close": 13.93, "volume": 2728157.0}, {"date": "2020-07-09", "close": 13.15, "volume": 3753443.0}, {"date": "2020-07-10", "close": 13.96, "volume": 3075468.0}, {"date": "2020-07-13", "close": 14.09, "volume": 3315847.0}, {"date": "2020-07-14", "close": 13.61, "volume": 3943063.0}, {"date": "2020-07-15", "close": 15.26, "volume": 4899693.0}, {"date": "2020-07-16", "close": 14.95, "volume": 3163196.0}, {"date": "2020-07-17", "close": 14.74, "volume": 3323908.0}, {"date": "2020-07-20", "close": 14.14, "volume": 3299864.0}, {"date": "2020-07-21", "close": 14.37, "volume": 2929882.0}, {"date": "2020-07-22", "close": 14.36, "volume": 3054315.0}, {"date": "2020-07-23", "close": 14.55, "volume": 2029892.0}, {"date": "2020-07-24", "close": 14.65, "volume": 2264814.0}, {"date": "2020-07-27", "close": 14.82, "volume": 2297411.0}, {"date": "2020-07-28", "close": 14.79, "volume": 2557777.0}, {"date": "2020-07-29", "close": 14.94, "volume": 3286727.0}, {"date": "2020-07-30", "close": 14.85, "volume": 2267819.0}, {"date": "2020-07-31", "close": 14.5, "volume": 7430386.0}, {"date": "2020-08-03", "close": 14.04, "volume": 4219742.0}, {"date": "2020-08-04", "close": 13.9, "volume": 4734259.0}, {"date": "2020-08-05", "close": 14.17, "volume": 4173190.0}, {"date": "2020-08-06", "close": 14.8, "volume": 3060469.0}, {"date": "2020-08-07", "close": 15.35, "volume": 3349320.0}, {"date": "2020-08-10", "close": 15.45, "volume": 2211956.0}, {"date": "2020-08-11", "close": 15.49, "volume": 2023151.0}, {"date": "2020-08-12", "close": 15.14, "volume": 2253858.0}, {"date": "2020-08-13", "close": 14.88, "volume": 1905206.0}, {"date": "2020-08-14", "close": 15.11, "volume": 1400245.0}, {"date": "2020-08-17", "close": 15.14, "volume": 2189554.0}, {"date": "2020-08-18", "close": 14.92, "volume": 1363165.0}, {"date": "2020-08-19", "close": 14.75, "volume": 1490945.0}, {"date": "2020-08-20", "close": 14.34, "volume": 1969861.0}, {"date": "2020-08-21", "close": 14.62, "volume": 2353653.0}, {"date": "2020-08-24", "close": 14.87, "volume": 1956476.0}, {"date": "2020-08-25", "close": 14.72, "volume": 1714776.0}, {"date": "2020-08-26", "close": 14.26, "volume": 1927248.0}, {"date": "2020-08-27", "close": 14.76, "volume": 2259056.0}, {"date": "2020-08-28", "close": 14.89, "volume": 2430336.0}, {"date": "2020-08-31", "close": 14.5, "volume": 3595793.0}, {"date": "2020-09-01", "close": 14.63, "volume": 4616362.0}, {"date": "2020-09-02", "close": 14.79, "volume": 5895241.0}, {"date": "2020-09-03", "close": 15.04, "volume": 4399048.0}, {"date": "2020-09-04", "close": 15.15, "volume": 4238818.0}, {"date": "2020-09-08", "close": 15.42, "volume": 5725089.0}, {"date": "2020-09-09", "close": 15.33, "volume": 4638262.0}, {"date": "2020-09-10", "close": 14.71, "volume": 4199106.0}, {"date": "2020-09-11", "close": 14.99, "volume": 4798689.0}, {"date": "2020-09-14", "close": 14.72, "volume": 4383771.0}, {"date": "2020-09-15", "close": 14.7, "volume": 5605391.0}, {"date": "2020-09-16", "close": 14.89, "volume": 5377415.0}, {"date": "2020-09-17", "close": 14.99, "volume": 5740030.0}, {"date": "2020-09-18", "close": 13.9, "volume": 47106330.0}, {"date": "2020-09-21", "close": 14.18, "volume": 9252004.0}, {"date": "2020-09-22", "close": 14.2, "volume": 9378534.0}, {"date": "2020-09-23", "close": 14.48, "volume": 5220733.0}, {"date": "2020-09-24", "close": 14.92, "volume": 5300629.0}, {"date": "2020-09-25", "close": 15.29, "volume": 4293563.0}, {"date": "2020-09-28", "close": 15.81, "volume": 5140661.0}, {"date": "2020-09-29", "close": 16.2, "volume": 4590601.0}, {"date": "2020-09-30", "close": 16.29, "volume": 4005407.0}, {"date": "2020-10-01", "close": 16.66, "volume": 4280337.0}, {"date": "2020-10-02", "close": 16.49, "volume": 3356167.0}, {"date": "2020-10-05", "close": 16.64, "volume": 3436447.0}, {"date": "2020-10-06", "close": 16.8, "volume": 3261180.0}, {"date": "2020-10-07", "close": 17.24, "volume": 3087157.0}, {"date": "2020-10-08", "close": 17.73, "volume": 2942824.0}, {"date": "2020-10-09", "close": 17.41, "volume": 2327664.0}, {"date": "2020-10-12", "close": 17.68, "volume": 3096219.0}, {"date": "2020-10-13", "close": 17.56, "volume": 3167935.0}, {"date": "2020-10-14", "close": 17.46, "volume": 2405065.0}, {"date": "2020-10-15", "close": 17.47, "volume": 2659882.0}, {"date": "2020-10-16", "close": 17.44, "volume": 2853994.0}, {"date": "2020-10-19", "close": 17.67, "volume": 4122059.0}, {"date": "2020-10-20", "close": 17.96, "volume": 2822998.0}, {"date": "2020-10-21", "close": 18.15, "volume": 2154936.0}, {"date": "2020-10-22", "close": 18.68, "volume": 2420100.0}, {"date": "2020-10-23", "close": 18.4, "volume": 2758575.0}, {"date": "2020-10-26", "close": 18.38, "volume": 3089509.0}, {"date": "2020-10-27", "close": 17.96, "volume": 2061660.0}, {"date": "2020-10-28", "close": 17.05, "volume": 2580199.0}, {"date": "2020-10-29", "close": 17.78, "volume": 2707436.0}, {"date": "2020-10-30", "close": 17.26, "volume": 3362052.0}, {"date": "2020-11-02", "close": 17.06, "volume": 3047436.0}, {"date": "2020-11-03", "close": 17.58, "volume": 2137351.0}, {"date": "2020-11-04", "close": 17.22, "volume": 2844561.0}, {"date": "2020-11-05", "close": 17.85, "volume": 4050058.0}, {"date": "2020-11-06", "close": 17.5, "volume": 1472778.0}, {"date": "2020-11-09", "close": 18.34, "volume": 2506647.0}, {"date": "2020-11-10", "close": 18.04, "volume": 2562760.0}, {"date": "2020-11-11", "close": 17.88, "volume": 2741480.0}, {"date": "2020-11-12", "close": 17.2, "volume": 2126346.0}, {"date": "2020-11-13", "close": 17.46, "volume": 1813491.0}, {"date": "2020-11-16", "close": 17.62, "volume": 4663875.0}, {"date": "2020-11-17", "close": 18.28, "volume": 3106614.0}, {"date": "2020-11-18", "close": 18.43, "volume": 2330818.0}, {"date": "2020-11-19", "close": 18.07, "volume": 1585420.0}, {"date": "2020-11-20", "close": 17.93, "volume": 1522260.0}, {"date": "2020-11-23", "close": 18.33, "volume": 1795768.0}, {"date": "2020-11-24", "close": 19.18, "volume": 2573423.0}, {"date": "2020-11-25", "close": 18.67, "volume": 1962892.0}, {"date": "2020-11-27", "close": 19.0, "volume": 1013369.0}, {"date": "2020-11-30", "close": 18.8, "volume": 2602312.0}, {"date": "2020-12-01", "close": 18.7, "volume": 2477746.0}, {"date": "2020-12-02", "close": 18.46, "volume": 2026477.0}, {"date": "2020-12-03", "close": 18.14, "volume": 2824035.0}, {"date": "2020-12-04", "close": 18.19, "volume": 2970727.0}, {"date": "2020-12-07", "close": 17.7, "volume": 3067315.0}, {"date": "2020-12-08", "close": 16.3, "volume": 7718169.0}, {"date": "2020-12-09", "close": 16.38, "volume": 6173695.0}, {"date": "2020-12-10", "close": 15.96, "volume": 5189315.0}, {"date": "2020-12-11", "close": 15.91, "volume": 4542425.0}, {"date": "2020-12-14", "close": 15.74, "volume": 4469688.0}, {"date": "2020-12-15", "close": 16.11, "volume": 3600305.0}, {"date": "2020-12-16", "close": 15.93, "volume": 2708592.0}, {"date": "2020-12-17", "close": 15.82, "volume": 3113837.0}, {"date": "2020-12-18", "close": 15.5, "volume": 6684187.0}, {"date": "2020-12-21", "close": 15.2, "volume": 3104283.0}, {"date": "2020-12-22", "close": 15.16, "volume": 2139561.0}, {"date": "2020-12-23", "close": 15.57, "volume": 3492686.0}, {"date": "2020-12-24", "close": 15.47, "volume": 1094431.0}, {"date": "2020-12-28", "close": 15.81, "volume": 2491091.0}, {"date": "2020-12-29", "close": 15.66, "volume": 1780295.0}, {"date": "2020-12-30", "close": 15.51, "volume": 3447944.0}, {"date": "2020-12-31", "close": 15.86, "volume": 2605993.0}, {"date": "2021-01-04", "close": 15.66, "volume": 3283597.0}, {"date": "2021-01-05", "close": 15.83, "volume": 2693716.0}, {"date": "2021-01-06", "close": 16.16, "volume": 3574937.0}, {"date": "2021-01-07", "close": 15.91, "volume": 2727176.0}, {"date": "2021-01-08", "close": 15.91, "volume": 2319251.0}, {"date": "2021-01-11", "close": 16.13, "volume": 2164994.0}, {"date": "2021-01-12", "close": 16.36, "volume": 2217940.0}, {"date": "2021-01-13", "close": 16.44, "volume": 2588201.0}, {"date": "2021-01-14", "close": 16.12, "volume": 2806040.0}, {"date": "2021-01-15", "close": 16.5, "volume": 2629939.0}, {"date": "2021-01-19", "close": 16.41, "volume": 3249691.0}, {"date": "2021-01-20", "close": 16.88, "volume": 2763553.0}, {"date": "2021-01-21", "close": 16.67, "volume": 2001642.0}, {"date": "2021-01-22", "close": 16.68, "volume": 2558607.0}, {"date": "2021-01-25", "close": 16.89, "volume": 2302833.0}, {"date": "2021-01-26", "close": 18.44, "volume": 5901589.0}, {"date": "2021-01-27", "close": 18.58, "volume": 9041654.0}, {"date": "2021-01-28", "close": 17.58, "volume": 4192248.0}, {"date": "2021-01-29", "close": 17.23, "volume": 3738637.0}, {"date": "2021-02-01", "close": 18.16, "volume": 4146371.0}, {"date": "2021-02-02", "close": 18.54, "volume": 3232318.0}, {"date": "2021-02-03", "close": 18.55, "volume": 2775227.0}, {"date": "2021-02-04", "close": 18.65, "volume": 3896290.0}, {"date": "2021-02-05", "close": 18.98, "volume": 2734691.0}, {"date": "2021-02-08", "close": 19.03, "volume": 1877177.0}, {"date": "2021-02-09", "close": 19.27, "volume": 1217554.0}, {"date": "2021-02-10", "close": 19.71, "volume": 1961418.0}, {"date": "2021-02-11", "close": 19.31, "volume": 1885740.0}, {"date": "2021-02-12", "close": 19.6, "volume": 1857162.0}, {"date": "2021-02-16", "close": 19.71, "volume": 2695351.0}, {"date": "2021-02-17", "close": 19.36, "volume": 1787953.0}, {"date": "2021-02-18", "close": 19.48, "volume": 1663400.0}, {"date": "2021-02-19", "close": 19.22, "volume": 2042326.0}, {"date": "2021-02-22", "close": 19.45, "volume": 1659165.0}, {"date": "2021-02-23", "close": 19.62, "volume": 1863663.0}, {"date": "2021-02-24", "close": 19.53, "volume": 2714610.0}, {"date": "2021-02-25", "close": 19.05, "volume": 2694865.0}, {"date": "2021-02-26", "close": 19.23, "volume": 3661102.0}, {"date": "2021-03-01", "close": 19.87, "volume": 1624365.0}, {"date": "2021-03-02", "close": 19.67, "volume": 1254441.0}, {"date": "2021-03-03", "close": 19.74, "volume": 1758442.0}, {"date": "2021-03-04", "close": 19.58, "volume": 2618636.0}, {"date": "2021-03-05", "close": 19.91, "volume": 1929015.0}, {"date": "2021-03-08", "close": 20.12, "volume": 2797295.0}, {"date": "2021-03-09", "close": 19.76, "volume": 2295482.0}, {"date": "2021-03-10", "close": 20.6, "volume": 3127950.0}, {"date": "2021-03-11", "close": 20.77, "volume": 2685850.0}, {"date": "2021-03-12", "close": 21.17, "volume": 2131156.0}, {"date": "2021-03-15", "close": 20.86, "volume": 2104735.0}, {"date": "2021-03-16", "close": 20.67, "volume": 2117928.0}, {"date": "2021-03-17", "close": 20.77, "volume": 1934766.0}, {"date": "2021-03-18", "close": 20.96, "volume": 2378919.0}, {"date": "2021-03-19", "close": 21.38, "volume": 5286034.0}, {"date": "2021-03-22", "close": 20.35, "volume": 2833605.0}, {"date": "2021-03-23", "close": 19.85, "volume": 2845924.0}, {"date": "2021-03-24", "close": 19.82, "volume": 1746361.0}, {"date": "2021-03-25", "close": 20.55, "volume": 1731921.0}, {"date": "2021-03-26", "close": 20.87, "volume": 1547914.0}, {"date": "2021-03-29", "close": 21.17, "volume": 2477910.0}, {"date": "2021-03-30", "close": 21.79, "volume": 4909391.0}, {"date": "2021-03-31", "close": 21.8, "volume": 2234314.0}, {"date": "2021-04-01", "close": 22.29, "volume": 2622642.0}, {"date": "2021-04-05", "close": 22.45, "volume": 1727091.0}, {"date": "2021-04-06", "close": 22.56, "volume": 1975589.0}, {"date": "2021-04-07", "close": 22.79, "volume": 1246916.0}, {"date": "2021-04-08", "close": 22.52, "volume": 1419989.0}, {"date": "2021-04-09", "close": 22.84, "volume": 1858900.0}, {"date": "2021-04-12", "close": 22.68, "volume": 1342405.0}, {"date": "2021-04-13", "close": 22.4, "volume": 2062071.0}, {"date": "2021-04-14", "close": 22.12, "volume": 1785230.0}, {"date": "2021-04-15", "close": 21.96, "volume": 1359058.0}, {"date": "2021-04-16", "close": 22.09, "volume": 1210434.0}, {"date": "2021-04-19", "close": 21.86, "volume": 1388949.0}, {"date": "2021-04-20", "close": 21.93, "volume": 1264410.0}, {"date": "2021-04-21", "close": 22.2, "volume": 1860942.0}, {"date": "2021-04-22", "close": 22.08, "volume": 1604953.0}, {"date": "2021-04-23", "close": 22.19, "volume": 1061737.0}, {"date": "2021-04-26", "close": 22.08, "volume": 1032374.0}, {"date": "2021-04-27", "close": 22.31, "volume": 1141040.0}, {"date": "2021-04-28", "close": 22.4, "volume": 1715154.0}, {"date": "2021-04-29", "close": 22.34, "volume": 1560472.0}, {"date": "2021-04-30", "close": 22.26, "volume": 1553446.0}, {"date": "2021-05-03", "close": 22.33, "volume": 1943441.0}, {"date": "2021-05-04", "close": 22.68, "volume": 1808255.0}, {"date": "2021-05-05", "close": 22.85, "volume": 1365689.0}, {"date": "2021-05-06", "close": 23.3, "volume": 1926029.0}, {"date": "2021-05-07", "close": 23.46, "volume": 1092925.0}, {"date": "2021-05-10", "close": 23.85, "volume": 1666586.0}, {"date": "2021-05-11", "close": 23.66, "volume": 1550094.0}, {"date": "2021-05-12", "close": 23.32, "volume": 1263705.0}, {"date": "2021-05-13", "close": 24.4, "volume": 2232749.0}, {"date": "2021-05-14", "close": 24.55, "volume": 1324630.0}, {"date": "2021-05-17", "close": 24.96, "volume": 1250153.0}, {"date": "2021-05-18", "close": 24.81, "volume": 1223774.0}, {"date": "2021-05-19", "close": 24.93, "volume": 1475368.0}, {"date": "2021-05-20", "close": 24.49, "volume": 2045990.0}, {"date": "2021-05-21", "close": 25.72, "volume": 3799975.0}, {"date": "2021-05-24", "close": 24.4, "volume": 3270659.0}, {"date": "2021-05-25", "close": 24.58, "volume": 1794794.0}, {"date": "2021-05-26", "close": 24.77, "volume": 1378457.0}, {"date": "2021-05-27", "close": 24.76, "volume": 1749135.0}, {"date": "2021-05-28", "close": 24.82, "volume": 1714879.0}, {"date": "2021-06-01", "close": 24.61, "volume": 1046345.0}, {"date": "2021-06-02", "close": 24.59, "volume": 1601229.0}, {"date": "2021-06-03", "close": 24.97, "volume": 1328462.0}, {"date": "2021-06-04", "close": 25.29, "volume": 1406611.0}, {"date": "2021-06-07", "close": 25.11, "volume": 1434843.0}, {"date": "2021-06-08", "close": 25.76, "volume": 1355184.0}, {"date": "2021-06-09", "close": 25.81, "volume": 1164444.0}, {"date": "2021-06-10", "close": 25.74, "volume": 1114142.0}, {"date": "2021-06-11", "close": 26.19, "volume": 1569119.0}, {"date": "2021-06-14", "close": 25.52, "volume": 2043765.0}, {"date": "2021-06-15", "close": 25.26, "volume": 2918310.0}, {"date": "2021-06-16", "close": 23.62, "volume": 8881305.0}, {"date": "2021-06-17", "close": 23.25, "volume": 3428350.0}, {"date": "2021-06-18", "close": 23.56, "volume": 3529617.0}, {"date": "2021-06-21", "close": 24.18, "volume": 2208149.0}, {"date": "2021-06-22", "close": 24.26, "volume": 1895185.0}, {"date": "2021-06-23", "close": 24.42, "volume": 1955691.0}, {"date": "2021-06-24", "close": 24.21, "volume": 1657087.0}, {"date": "2021-06-25", "close": 24.02, "volume": 2515136.0}, {"date": "2021-06-28", "close": 23.2, "volume": 2558625.0}, {"date": "2021-06-29", "close": 23.34, "volume": 1344800.0}, {"date": "2021-06-30", "close": 23.48, "volume": 1367541.0}, {"date": "2021-07-01", "close": 23.78, "volume": 1902374.0}, {"date": "2021-07-02", "close": 23.78, "volume": 1636112.0}, {"date": "2021-07-06", "close": 23.6, "volume": 2474873.0}, {"date": "2021-07-07", "close": 23.53, "volume": 1947351.0}, {"date": "2021-07-08", "close": 23.47, "volume": 1791271.0}, {"date": "2021-07-09", "close": 24.08, "volume": 1248406.0}, {"date": "2021-07-12", "close": 24.2, "volume": 1396487.0}, {"date": "2021-07-13", "close": 23.62, "volume": 1636133.0}, {"date": "2021-07-14", "close": 23.96, "volume": 1344035.0}, {"date": "2021-07-15", "close": 23.92, "volume": 1420835.0}, {"date": "2021-07-16", "close": 23.61, "volume": 2149044.0}, {"date": "2021-07-19", "close": 23.34, "volume": 2315503.0}, {"date": "2021-07-20", "close": 24.09, "volume": 2317418.0}, {"date": "2021-07-21", "close": 23.99, "volume": 2675137.0}, {"date": "2021-07-22", "close": 24.21, "volume": 1691531.0}, {"date": "2021-07-23", "close": 24.53, "volume": 1827919.0}, {"date": "2021-07-26", "close": 24.37, "volume": 1602445.0}, {"date": "2021-07-27", "close": 24.53, "volume": 1162252.0}, {"date": "2021-07-28", "close": 24.34, "volume": 1136580.0}, {"date": "2021-07-29", "close": 24.6, "volume": 1504718.0}, {"date": "2021-07-30", "close": 24.55, "volume": 1204300.0}, {"date": "2021-08-02", "close": 24.57, "volume": 1150372.0}, {"date": "2021-08-03", "close": 24.66, "volume": 1281746.0}, {"date": "2021-08-04", "close": 24.85, "volume": 1496578.0}, {"date": "2021-08-05", "close": 25.11, "volume": 1257892.0}, {"date": "2021-08-06", "close": 25.28, "volume": 1185070.0}, {"date": "2021-08-09", "close": 24.98, "volume": 1031919.0}, {"date": "2021-08-10", "close": 25.16, "volume": 1097557.0}, {"date": "2021-08-11", "close": 25.66, "volume": 994310.0}, {"date": "2021-08-12", "close": 25.75, "volume": 1154085.0}, {"date": "2021-08-13", "close": 25.66, "volume": 670599.0}, {"date": "2021-08-16", "close": 25.73, "volume": 810901.0}, {"date": "2021-08-17", "close": 25.75, "volume": 1035979.0}, {"date": "2021-08-18", "close": 25.39, "volume": 805357.0}, {"date": "2021-08-19", "close": 25.32, "volume": 1465047.0}, {"date": "2021-08-20", "close": 25.48, "volume": 1624176.0}, {"date": "2021-08-23", "close": 25.39, "volume": 1037270.0}, {"date": "2021-08-24", "close": 25.46, "volume": 1141928.0}, {"date": "2021-08-25", "close": 25.57, "volume": 1076442.0}, {"date": "2021-08-26", "close": 25.23, "volume": 1332573.0}, {"date": "2021-08-27", "close": 25.82, "volume": 1555159.0}, {"date": "2021-08-30", "close": 25.66, "volume": 1472513.0}, {"date": "2021-08-31", "close": 25.65, "volume": 1570767.0}, {"date": "2021-09-01", "close": 26.23, "volume": 1723932.0}, {"date": "2021-09-02", "close": 26.18, "volume": 1687189.0}, {"date": "2021-09-03", "close": 25.98, "volume": 1289794.0}, {"date": "2021-09-07", "close": 25.69, "volume": 1292743.0}, {"date": "2021-09-08", "close": 26.27, "volume": 2198601.0}, {"date": "2021-09-09", "close": 25.24, "volume": 1583905.0}, {"date": "2021-09-10", "close": 24.78, "volume": 1605468.0}, {"date": "2021-09-13", "close": 24.82, "volume": 1453372.0}, {"date": "2021-09-14", "close": 24.58, "volume": 1659214.0}, {"date": "2021-09-15", "close": 24.85, "volume": 1461182.0}, {"date": "2021-09-16", "close": 24.98, "volume": 1501200.0}, {"date": "2021-09-17", "close": 25.05, "volume": 3282006.0}, {"date": "2021-09-20", "close": 25.27, "volume": 1658294.0}, {"date": "2021-09-21", "close": 25.0, "volume": 1499767.0}, {"date": "2021-09-22", "close": 25.33, "volume": 1072979.0}, {"date": "2021-09-23", "close": 25.44, "volume": 1096812.0}, {"date": "2021-09-24", "close": 25.54, "volume": 752977.0}, {"date": "2021-09-27", "close": 25.54, "volume": 1170329.0}, {"date": "2021-09-28", "close": 25.15, "volume": 904038.0}, {"date": "2021-09-29", "close": 25.2, "volume": 1007733.0}, {"date": "2021-09-30", "close": 25.0, "volume": 1231078.0}, {"date": "2021-10-01", "close": 25.49, "volume": 1335215.0}, {"date": "2021-10-04", "close": 25.71, "volume": 1046601.0}, {"date": "2021-10-05", "close": 25.62, "volume": 1484999.0}, {"date": "2021-10-06", "close": 25.11, "volume": 1744828.0}, {"date": "2021-10-07", "close": 25.41, "volume": 1280086.0}, {"date": "2021-10-08", "close": 25.39, "volume": 1067144.0}, {"date": "2021-10-11", "close": 25.14, "volume": 771857.0}, {"date": "2021-10-12", "close": 24.96, "volume": 1083309.0}, {"date": "2021-10-13", "close": 24.59, "volume": 931920.0}, {"date": "2021-10-14", "close": 24.75, "volume": 805616.0}, {"date": "2021-10-15", "close": 24.75, "volume": 945175.0}, {"date": "2021-10-18", "close": 24.55, "volume": 933151.0}, {"date": "2021-10-19", "close": 24.54, "volume": 715241.0}, {"date": "2021-10-20", "close": 24.62, "volume": 1188689.0}, {"date": "2021-10-21", "close": 24.82, "volume": 834651.0}, {"date": "2021-10-22", "close": 24.6, "volume": 949943.0}, {"date": "2021-10-25", "close": 24.68, "volume": 909226.0}, {"date": "2021-10-26", "close": 24.49, "volume": 1292018.0}, {"date": "2021-10-27", "close": 23.03, "volume": 2221507.0}, {"date": "2021-10-28", "close": 23.36, "volume": 2556427.0}, {"date": "2021-10-29", "close": 23.07, "volume": 2214242.0}, {"date": "2021-11-01", "close": 23.03, "volume": 4034929.0}, {"date": "2021-11-02", "close": 22.76, "volume": 2041028.0}, {"date": "2021-11-03", "close": 24.19, "volume": 3202208.0}, {"date": "2021-11-04", "close": 24.58, "volume": 3291742.0}, {"date": "2021-11-05", "close": 25.24, "volume": 1887300.0}, {"date": "2021-11-08", "close": 24.57, "volume": 1829849.0}, {"date": "2021-11-09", "close": 24.83, "volume": 1891198.0}, {"date": "2021-11-10", "close": 24.97, "volume": 1545173.0}, {"date": "2021-11-11", "close": 24.6, "volume": 1982200.0}, {"date": "2021-11-12", "close": 24.47, "volume": 1493399.0}, {"date": "2021-11-15", "close": 24.55, "volume": 883405.0}, {"date": "2021-11-16", "close": 24.38, "volume": 1784568.0}, {"date": "2021-11-17", "close": 24.32, "volume": 1631477.0}, {"date": "2021-11-18", "close": 24.24, "volume": 1508119.0}, {"date": "2021-11-19", "close": 24.47, "volume": 1969647.0}, {"date": "2021-11-22", "close": 25.24, "volume": 1574714.0}, {"date": "2021-11-23", "close": 25.25, "volume": 1349546.0}, {"date": "2021-11-24", "close": 25.48, "volume": 977656.0}, {"date": "2021-11-26", "close": 25.03, "volume": 919314.0}, {"date": "2021-11-29", "close": 24.45, "volume": 1569050.0}, {"date": "2021-11-30", "close": 23.68, "volume": 1985983.0}, {"date": "2021-12-01", "close": 23.13, "volume": 1937683.0}, {"date": "2021-12-02", "close": 23.68, "volume": 2599916.0}, {"date": "2021-12-03", "close": 23.33, "volume": 1919049.0}, {"date": "2021-12-06", "close": 24.12, "volume": 2645797.0}, {"date": "2021-12-07", "close": 23.64, "volume": 2238121.0}, {"date": "2021-12-08", "close": 24.24, "volume": 1648099.0}, {"date": "2021-12-09", "close": 23.61, "volume": 1289256.0}, {"date": "2021-12-10", "close": 23.6, "volume": 1927450.0}, {"date": "2021-12-13", "close": 23.49, "volume": 2179063.0}, {"date": "2021-12-14", "close": 23.57, "volume": 2449975.0}, {"date": "2021-12-15", "close": 24.16, "volume": 1927835.0}, {"date": "2021-12-16", "close": 24.01, "volume": 1572914.0}, {"date": "2021-12-17", "close": 23.55, "volume": 3537712.0}, {"date": "2021-12-20", "close": 22.83, "volume": 2439068.0}, {"date": "2021-12-21", "close": 23.41, "volume": 1900602.0}, {"date": "2021-12-22", "close": 23.36, "volume": 1372091.0}, {"date": "2021-12-23", "close": 23.54, "volume": 850060.0}, {"date": "2021-12-27", "close": 23.6, "volume": 894940.0}, {"date": "2021-12-28", "close": 23.6, "volume": 923175.0}, {"date": "2021-12-29", "close": 23.67, "volume": 821563.0}, {"date": "2021-12-30", "close": 23.62, "volume": 886604.0}, {"date": "2021-12-31", "close": 23.56, "volume": 1243778.0}, {"date": "2022-01-03", "close": 24.43, "volume": 2240961.0}, {"date": "2022-01-04", "close": 24.73, "volume": 2724076.0}, {"date": "2022-01-05", "close": 23.86, "volume": 3892915.0}, {"date": "2022-01-06", "close": 23.75, "volume": 1801098.0}, {"date": "2022-01-07", "close": 23.26, "volume": 1844972.0}, {"date": "2022-01-10", "close": 22.88, "volume": 1606045.0}, {"date": "2022-01-11", "close": 22.66, "volume": 1668445.0}, {"date": "2022-01-12", "close": 22.51, "volume": 1335438.0}, {"date": "2022-01-13", "close": 22.57, "volume": 999991.0}, {"date": "2022-01-14", "close": 22.1, "volume": 1797520.0}, {"date": "2022-01-18", "close": 22.22, "volume": 2100187.0}, {"date": "2022-01-19", "close": 22.13, "volume": 1839519.0}, {"date": "2022-01-20", "close": 21.58, "volume": 2453117.0}, {"date": "2022-01-21", "close": 21.44, "volume": 2518844.0}, {"date": "2022-01-24", "close": 21.93, "volume": 2743137.0}, {"date": "2022-01-25", "close": 21.87, "volume": 2428237.0}, {"date": "2022-01-26", "close": 21.9, "volume": 2274077.0}, {"date": "2022-01-27", "close": 21.79, "volume": 2251845.0}, {"date": "2022-01-28", "close": 22.47, "volume": 2652896.0}, {"date": "2022-01-31", "close": 22.86, "volume": 5177701.0}, {"date": "2022-02-01", "close": 23.2, "volume": 3094673.0}, {"date": "2022-02-02", "close": 24.02, "volume": 3460982.0}, {"date": "2022-02-03", "close": 23.83, "volume": 2377298.0}, {"date": "2022-02-04", "close": 23.96, "volume": 2008000.0}, {"date": "2022-02-07", "close": 24.11, "volume": 2087365.0}, {"date": "2022-02-08", "close": 24.51, "volume": 3227826.0}, {"date": "2022-02-09", "close": 24.75, "volume": 2170346.0}, {"date": "2022-02-10", "close": 24.61, "volume": 2512331.0}, {"date": "2022-02-11", "close": 24.55, "volume": 2404295.0}, {"date": "2022-02-14", "close": 24.59, "volume": 3210565.0}, {"date": "2022-02-15", "close": 24.45, "volume": 2903305.0}, {"date": "2022-02-16", "close": 24.96, "volume": 2899679.0}, {"date": "2022-02-17", "close": 25.07, "volume": 1845216.0}, {"date": "2022-02-18", "close": 24.98, "volume": 3066162.0}, {"date": "2022-02-22", "close": 24.35, "volume": 2161430.0}, {"date": "2022-02-23", "close": 23.65, "volume": 3040462.0}, {"date": "2022-02-24", "close": 23.78, "volume": 2382953.0}, {"date": "2022-02-25", "close": 24.49, "volume": 2293198.0}, {"date": "2022-02-28", "close": 24.81, "volume": 3899357.0}, {"date": "2022-03-01", "close": 25.31, "volume": 2357669.0}, {"date": "2022-03-02", "close": 26.13, "volume": 3135040.0}, {"date": "2022-03-03", "close": 25.99, "volume": 2891833.0}, {"date": "2022-03-04", "close": 25.64, "volume": 2520126.0}, {"date": "2022-03-07", "close": 24.2, "volume": 3312325.0}, {"date": "2022-03-08", "close": 23.95, "volume": 2990877.0}, {"date": "2022-03-09", "close": 24.68, "volume": 2797482.0}, {"date": "2022-03-10", "close": 24.78, "volume": 2062994.0}, {"date": "2022-03-11", "close": 24.26, "volume": 1829431.0}, {"date": "2022-03-14", "close": 25.47, "volume": 3339583.0}, {"date": "2022-03-15", "close": 25.8, "volume": 2426943.0}, {"date": "2022-03-16", "close": 26.23, "volume": 2807790.0}, {"date": "2022-03-17", "close": 26.26, "volume": 2398637.0}, {"date": "2022-03-18", "close": 26.64, "volume": 6635738.0}, {"date": "2022-03-21", "close": 25.99, "volume": 2031469.0}, {"date": "2022-03-22", "close": 26.05, "volume": 2111701.0}, {"date": "2022-03-23", "close": 25.71, "volume": 1074076.0}, {"date": "2022-03-24", "close": 25.83, "volume": 1744611.0}, {"date": "2022-03-25", "close": 25.92, "volume": 1475538.0}, {"date": "2022-03-28", "close": 26.06, "volume": 1119639.0}, {"date": "2022-03-29", "close": 26.19, "volume": 1441850.0}, {"date": "2022-03-30", "close": 26.21, "volume": 1575646.0}, {"date": "2022-03-31", "close": 26.04, "volume": 1733822.0}, {"date": "2022-04-01", "close": 26.37, "volume": 1688437.0}, {"date": "2022-04-04", "close": 25.64, "volume": 2733419.0}, {"date": "2022-04-05", "close": 26.06, "volume": 1894506.0}, {"date": "2022-04-06", "close": 26.42, "volume": 1828362.0}, {"date": "2022-04-07", "close": 26.58, "volume": 1871056.0}, {"date": "2022-04-08", "close": 26.63, "volume": 1848015.0}, {"date": "2022-04-11", "close": 26.92, "volume": 2100295.0}, {"date": "2022-04-12", "close": 27.03, "volume": 1814504.0}, {"date": "2022-04-13", "close": 26.81, "volume": 2101279.0}, {"date": "2022-04-14", "close": 26.78, "volume": 1571948.0}, {"date": "2022-04-18", "close": 27.19, "volume": 1239861.0}, {"date": "2022-04-19", "close": 27.69, "volume": 1458938.0}, {"date": "2022-04-20", "close": 28.06, "volume": 1942674.0}, {"date": "2022-04-21", "close": 28.04, "volume": 1624902.0}, {"date": "2022-04-22", "close": 28.02, "volume": 2169054.0}, {"date": "2022-04-25", "close": 28.39, "volume": 2290110.0}, {"date": "2022-04-26", "close": 27.38, "volume": 1931106.0}, {"date": "2022-04-27", "close": 27.44, "volume": 1581287.0}, {"date": "2022-04-28", "close": 27.32, "volume": 1755693.0}, {"date": "2022-04-29", "close": 26.07, "volume": 2519413.0}, {"date": "2022-05-02", "close": 25.91, "volume": 2090878.0}, {"date": "2022-05-03", "close": 25.93, "volume": 1706763.0}, {"date": "2022-05-04", "close": 26.06, "volume": 1928959.0}, {"date": "2022-05-05", "close": 25.44, "volume": 1915394.0}, {"date": "2022-05-06", "close": 25.31, "volume": 1712470.0}, {"date": "2022-05-09", "close": 24.27, "volume": 2088187.0}, {"date": "2022-05-10", "close": 23.77, "volume": 2250288.0}, {"date": "2022-05-11", "close": 28.41, "volume": 6495323.0}, {"date": "2022-05-12", "close": 30.45, "volume": 7596670.0}, {"date": "2022-05-13", "close": 32.31, "volume": 5374102.0}, {"date": "2022-05-16", "close": 32.59, "volume": 5718921.0}, {"date": "2022-05-17", "close": 34.05, "volume": 6506547.0}, {"date": "2022-05-18", "close": 33.33, "volume": 6448893.0}, {"date": "2022-05-19", "close": 32.94, "volume": 3096728.0}, {"date": "2022-05-20", "close": 33.08, "volume": 3167318.0}, {"date": "2022-05-23", "close": 33.01, "volume": 3482013.0}, {"date": "2022-05-24", "close": 34.58, "volume": 3774228.0}, {"date": "2022-05-25", "close": 34.25, "volume": 3910531.0}, {"date": "2022-05-26", "close": 34.46, "volume": 3175009.0}, {"date": "2022-05-27", "close": 35.51, "volume": 1766064.0}, {"date": "2022-05-31", "close": 35.24, "volume": 2580270.0}, {"date": "2022-06-01", "close": 35.46, "volume": 1972055.0}, {"date": "2022-06-02", "close": 36.21, "volume": 2248640.0}, {"date": "2022-06-03", "close": 35.94, "volume": 1610449.0}, {"date": "2022-06-06", "close": 35.83, "volume": 1964817.0}, {"date": "2022-06-07", "close": 36.27, "volume": 1988389.0}, {"date": "2022-06-08", "close": 35.61, "volume": 1290371.0}, {"date": "2022-06-09", "close": 35.76, "volume": 1812705.0}, {"date": "2022-06-10", "close": 35.45, "volume": 1744748.0}, {"date": "2022-06-13", "close": 33.67, "volume": 2440091.0}, {"date": "2022-06-14", "close": 34.38, "volume": 1838938.0}, {"date": "2022-06-15", "close": 34.02, "volume": 1957996.0}, {"date": "2022-06-16", "close": 33.27, "volume": 2136766.0}, {"date": "2022-06-17", "close": 33.0, "volume": 4311996.0}, {"date": "2022-06-21", "close": 33.77, "volume": 1665120.0}, {"date": "2022-06-22", "close": 34.19, "volume": 1186015.0}, {"date": "2022-06-23", "close": 34.15, "volume": 1262602.0}, {"date": "2022-06-24", "close": 34.82, "volume": 2353475.0}, {"date": "2022-06-27", "close": 35.98, "volume": 1704799.0}, {"date": "2022-06-28", "close": 34.52, "volume": 2292100.0}, {"date": "2022-06-29", "close": 34.58, "volume": 1356016.0}, {"date": "2022-06-30", "close": 35.32, "volume": 2065016.0}, {"date": "2022-07-01", "close": 36.77, "volume": 2385228.0}, {"date": "2022-07-05", "close": 36.49, "volume": 2081093.0}, {"date": "2022-07-06", "close": 36.75, "volume": 1614453.0}, {"date": "2022-07-07", "close": 36.45, "volume": 1960292.0}, {"date": "2022-07-08", "close": 37.27, "volume": 1943252.0}, {"date": "2022-07-11", "close": 36.93, "volume": 1392010.0}, {"date": "2022-07-12", "close": 36.78, "volume": 1289893.0}, {"date": "2022-07-13", "close": 37.07, "volume": 1033624.0}, {"date": "2022-07-14", "close": 36.76, "volume": 891383.0}, {"date": "2022-07-15", "close": 37.41, "volume": 1037039.0}, {"date": "2022-07-18", "close": 36.74, "volume": 1450140.0}, {"date": "2022-07-19", "close": 38.06, "volume": 1799222.0}, {"date": "2022-07-20", "close": 37.7, "volume": 1503393.0}, {"date": "2022-07-21", "close": 37.71, "volume": 1293208.0}, {"date": "2022-07-22", "close": 37.95, "volume": 1191270.0}, {"date": "2022-07-25", "close": 38.64, "volume": 1361717.0}, {"date": "2022-07-26", "close": 38.73, "volume": 1553144.0}, {"date": "2022-07-27", "close": 39.36, "volume": 1973667.0}, {"date": "2022-07-28", "close": 39.62, "volume": 1918157.0}, {"date": "2022-07-29", "close": 39.96, "volume": 1682307.0}, {"date": "2022-08-01", "close": 39.56, "volume": 2921216.0}, {"date": "2022-08-02", "close": 39.3, "volume": 2429325.0}, {"date": "2022-08-03", "close": 39.84, "volume": 1631323.0}, {"date": "2022-08-04", "close": 39.61, "volume": 1081022.0}, {"date": "2022-08-05", "close": 39.95, "volume": 1411729.0}, {"date": "2022-08-08", "close": 40.21, "volume": 1525782.0}, {"date": "2022-08-09", "close": 39.44, "volume": 3808568.0}, {"date": "2022-08-10", "close": 45.47, "volume": 5032637.0}, {"date": "2022-08-11", "close": 44.79, "volume": 3278517.0}, {"date": "2022-08-12", "close": 45.34, "volume": 1837278.0}, {"date": "2022-08-15", "close": 46.07, "volume": 2170129.0}, {"date": "2022-08-16", "close": 47.51, "volume": 2256268.0}, {"date": "2022-08-17", "close": 48.4, "volume": 2063197.0}, {"date": "2022-08-18", "close": 48.44, "volume": 2054090.0}, {"date": "2022-08-19", "close": 47.75, "volume": 2104451.0}, {"date": "2022-08-22", "close": 46.65, "volume": 2498651.0}, {"date": "2022-08-23", "close": 46.7, "volume": 2061676.0}, {"date": "2022-08-24", "close": 46.46, "volume": 1517909.0}, {"date": "2022-08-25", "close": 46.83, "volume": 970349.0}, {"date": "2022-08-26", "close": 46.26, "volume": 1616011.0}, {"date": "2022-08-29", "close": 45.82, "volume": 1398743.0}, {"date": "2022-08-30", "close": 44.88, "volume": 1951486.0}, {"date": "2022-08-31", "close": 45.0, "volume": 1931416.0}, {"date": "2022-09-01", "close": 45.06, "volume": 1591537.0}, {"date": "2022-09-02", "close": 44.47, "volume": 1492486.0}, {"date": "2022-09-06", "close": 44.41, "volume": 1852605.0}, {"date": "2022-09-07", "close": 44.94, "volume": 2053257.0}, {"date": "2022-09-08", "close": 45.27, "volume": 1695214.0}, {"date": "2022-09-09", "close": 44.99, "volume": 1540461.0}, {"date": "2022-09-12", "close": 45.63, "volume": 1605138.0}, {"date": "2022-09-13", "close": 44.82, "volume": 1279566.0}, {"date": "2022-09-14", "close": 45.47, "volume": 1930357.0}, {"date": "2022-09-15", "close": 44.98, "volume": 1681103.0}, {"date": "2022-09-16", "close": 44.93, "volume": 3452257.0}, {"date": "2022-09-19", "close": 45.62, "volume": 1337769.0}, {"date": "2022-09-20", "close": 44.94, "volume": 1097556.0}, {"date": "2022-09-21", "close": 44.78, "volume": 1036783.0}, {"date": "2022-09-22", "close": 44.0, "volume": 1495473.0}, {"date": "2022-09-23", "close": 43.82, "volume": 1548817.0}, {"date": "2022-09-26", "close": 42.32, "volume": 1568026.0}, {"date": "2022-09-27", "close": 43.63, "volume": 2156797.0}, {"date": "2022-09-28", "close": 44.84, "volume": 1814378.0}, {"date": "2022-09-29", "close": 43.41, "volume": 2334062.0}, {"date": "2022-09-30", "close": 42.54, "volume": 2366163.0}, {"date": "2022-10-03", "close": 40.29, "volume": 3352754.0}, {"date": "2022-10-04", "close": 41.17, "volume": 2907190.0}, {"date": "2022-10-05", "close": 41.02, "volume": 1659074.0}, {"date": "2022-10-06", "close": 39.18, "volume": 1690674.0}, {"date": "2022-10-07", "close": 38.05, "volume": 2324054.0}, {"date": "2022-10-10", "close": 38.69, "volume": 1751764.0}, {"date": "2022-10-11", "close": 38.71, "volume": 1468504.0}, {"date": "2022-10-12", "close": 38.75, "volume": 1286817.0}, {"date": "2022-10-13", "close": 39.43, "volume": 1192544.0}, {"date": "2022-10-14", "close": 39.29, "volume": 1349013.0}, {"date": "2022-10-17", "close": 40.62, "volume": 1568035.0}, {"date": "2022-10-18", "close": 41.11, "volume": 1518952.0}, {"date": "2022-10-19", "close": 40.3, "volume": 1313886.0}, {"date": "2022-10-20", "close": 40.57, "volume": 1426501.0}, {"date": "2022-10-21", "close": 41.02, "volume": 1516826.0}, {"date": "2022-10-24", "close": 41.55, "volume": 1245851.0}, {"date": "2022-10-25", "close": 41.15, "volume": 1522648.0}, {"date": "2022-10-26", "close": 40.74, "volume": 1122578.0}, {"date": "2022-10-27", "close": 41.21, "volume": 1364513.0}, {"date": "2022-10-28", "close": 41.65, "volume": 1860678.0}, {"date": "2022-10-31", "close": 41.15, "volume": 2098278.0}, {"date": "2022-11-01", "close": 41.38, "volume": 1812885.0}, {"date": "2022-11-02", "close": 38.51, "volume": 3538790.0}, {"date": "2022-11-03", "close": 39.03, "volume": 2800666.0}, {"date": "2022-11-04", "close": 39.76, "volume": 2067353.0}, {"date": "2022-11-07", "close": 39.85, "volume": 1772951.0}, {"date": "2022-11-08", "close": 40.62, "volume": 1243592.0}, {"date": "2022-11-09", "close": 40.16, "volume": 1526087.0}, {"date": "2022-11-10", "close": 41.32, "volume": 1817490.0}, {"date": "2022-11-11", "close": 40.47, "volume": 2341115.0}, {"date": "2022-11-14", "close": 40.77, "volume": 2126791.0}, {"date": "2022-11-15", "close": 40.84, "volume": 2242284.0}, {"date": "2022-11-16", "close": 40.92, "volume": 1039094.0}, {"date": "2022-11-17", "close": 41.9, "volume": 2116449.0}, {"date": "2022-11-18", "close": 42.82, "volume": 1906537.0}, {"date": "2022-11-21", "close": 42.47, "volume": 1593038.0}, {"date": "2022-11-22", "close": 43.21, "volume": 1691307.0}, {"date": "2022-11-23", "close": 42.59, "volume": 1091357.0}, {"date": "2022-11-25", "close": 43.1, "volume": 613939.0}, {"date": "2022-11-28", "close": 43.31, "volume": 1377587.0}, {"date": "2022-11-29", "close": 42.92, "volume": 1598424.0}, {"date": "2022-11-30", "close": 43.71, "volume": 1756545.0}, {"date": "2022-12-01", "close": 43.45, "volume": 1816044.0}, {"date": "2022-12-02", "close": 42.38, "volume": 1359474.0}, {"date": "2022-12-05", "close": 42.25, "volume": 1479659.0}, {"date": "2022-12-06", "close": 41.52, "volume": 1492050.0}, {"date": "2022-12-07", "close": 41.58, "volume": 1434192.0}, {"date": "2022-12-08", "close": 41.82, "volume": 1001130.0}, {"date": "2022-12-09", "close": 41.6, "volume": 1173392.0}, {"date": "2022-12-12", "close": 41.61, "volume": 980241.0}, {"date": "2022-12-13", "close": 41.56, "volume": 1909468.0}, {"date": "2022-12-14", "close": 41.78, "volume": 1528135.0}, {"date": "2022-12-15", "close": 40.46, "volume": 1630149.0}, {"date": "2022-12-16", "close": 40.33, "volume": 4080863.0}, {"date": "2022-12-19", "close": 39.02, "volume": 2071290.0}, {"date": "2022-12-20", "close": 39.75, "volume": 1558950.0}, {"date": "2022-12-21", "close": 39.73, "volume": 1174001.0}, {"date": "2022-12-22", "close": 39.29, "volume": 833115.0}, {"date": "2022-12-23", "close": 39.15, "volume": 709714.0}, {"date": "2022-12-27", "close": 37.79, "volume": 1203507.0}, {"date": "2022-12-28", "close": 36.68, "volume": 1783126.0}, {"date": "2022-12-29", "close": 36.72, "volume": 1049516.0}, {"date": "2022-12-30", "close": 36.51, "volume": 1646743.0}, {"date": "2023-01-03", "close": 35.07, "volume": 2583209.0}, {"date": "2023-01-04", "close": 35.65, "volume": 2338983.0}, {"date": "2023-01-05", "close": 35.7, "volume": 1582515.0}, {"date": "2023-01-06", "close": 36.68, "volume": 1388325.0}, {"date": "2023-01-09", "close": 36.14, "volume": 1722865.0}, {"date": "2023-01-10", "close": 36.36, "volume": 2262998.0}, {"date": "2023-01-11", "close": 37.79, "volume": 2132635.0}, {"date": "2023-01-12", "close": 37.59, "volume": 1611741.0}, {"date": "2023-01-13", "close": 37.85, "volume": 1148963.0}, {"date": "2023-01-17", "close": 38.16, "volume": 1452942.0}, {"date": "2023-01-18", "close": 38.49, "volume": 1455996.0}, {"date": "2023-01-19", "close": 37.25, "volume": 1945084.0}, {"date": "2023-01-20", "close": 37.44, "volume": 1365413.0}, {"date": "2023-01-23", "close": 38.5, "volume": 1727324.0}, {"date": "2023-01-24", "close": 38.66, "volume": 1128803.0}, {"date": "2023-01-25", "close": 37.82, "volume": 1487594.0}, {"date": "2023-01-26", "close": 38.56, "volume": 1099373.0}, {"date": "2023-01-27", "close": 38.25, "volume": 961741.0}, {"date": "2023-01-30", "close": 38.27, "volume": 1094488.0}, {"date": "2023-01-31", "close": 38.98, "volume": 2892816.0}, {"date": "2023-02-01", "close": 39.46, "volume": 1837313.0}, {"date": "2023-02-02", "close": 39.09, "volume": 1757056.0}, {"date": "2023-02-03", "close": 39.33, "volume": 1550009.0}, {"date": "2023-02-06", "close": 39.37, "volume": 1524093.0}, {"date": "2023-02-07", "close": 39.52, "volume": 2574047.0}, {"date": "2023-02-08", "close": 39.4, "volume": 2382645.0}, {"date": "2023-02-09", "close": 37.69, "volume": 1766112.0}, {"date": "2023-02-10", "close": 38.9, "volume": 1894826.0}, {"date": "2023-02-13", "close": 39.75, "volume": 1293766.0}, {"date": "2023-02-14", "close": 39.65, "volume": 1239046.0}, {"date": "2023-02-15", "close": 39.71, "volume": 1124897.0}, {"date": "2023-02-16", "close": 39.33, "volume": 1135977.0}, {"date": "2023-02-17", "close": 39.0, "volume": 1412184.0}, {"date": "2023-02-21", "close": 37.35, "volume": 1176012.0}, {"date": "2023-02-22", "close": 37.65, "volume": 1353129.0}, {"date": "2023-02-23", "close": 37.66, "volume": 729248.0}, {"date": "2023-02-24", "close": 37.1, "volume": 956609.0}, {"date": "2023-02-27", "close": 37.07, "volume": 1000065.0}, {"date": "2023-02-28", "close": 36.8, "volume": 1382436.0}, {"date": "2023-03-01", "close": 36.54, "volume": 1142533.0}, {"date": "2023-03-02", "close": 36.36, "volume": 872346.0}, {"date": "2023-03-03", "close": 36.12, "volume": 1061430.0}, {"date": "2023-03-06", "close": 35.94, "volume": 1390772.0}, {"date": "2023-03-07", "close": 36.24, "volume": 1838615.0}, {"date": "2023-03-08", "close": 37.17, "volume": 2053767.0}, {"date": "2023-03-09", "close": 36.23, "volume": 1606474.0}, {"date": "2023-03-10", "close": 35.58, "volume": 1441010.0}, {"date": "2023-03-13", "close": 34.83, "volume": 1558746.0}, {"date": "2023-03-14", "close": 35.38, "volume": 1479355.0}, {"date": "2023-03-15", "close": 34.79, "volume": 1676701.0}, {"date": "2023-03-16", "close": 35.04, "volume": 1123748.0}, {"date": "2023-03-17", "close": 34.38, "volume": 5700231.0}, {"date": "2023-03-20", "close": 35.47, "volume": 1313991.0}, {"date": "2023-03-21", "close": 35.13, "volume": 1393693.0}, {"date": "2023-03-22", "close": 34.19, "volume": 1376145.0}, {"date": "2023-03-23", "close": 33.24, "volume": 1948776.0}, {"date": "2023-03-24", "close": 34.08, "volume": 1171665.0}, {"date": "2023-03-27", "close": 34.48, "volume": 1103403.0}, {"date": "2023-03-28", "close": 34.48, "volume": 985195.0}, {"date": "2023-03-29", "close": 34.36, "volume": 860873.0}, {"date": "2023-03-30", "close": 34.6, "volume": 1007024.0}, {"date": "2023-03-31", "close": 35.25, "volume": 1471517.0}, {"date": "2023-04-03", "close": 35.45, "volume": 946473.0}, {"date": "2023-04-04", "close": 34.27, "volume": 1087008.0}, {"date": "2023-04-05", "close": 34.48, "volume": 961872.0}, {"date": "2023-04-06", "close": 34.01, "volume": 1234585.0}, {"date": "2023-04-10", "close": 33.89, "volume": 1211896.0}, {"date": "2023-04-11", "close": 33.9, "volume": 1651907.0}, {"date": "2023-04-12", "close": 34.43, "volume": 1951810.0}, {"date": "2023-04-13", "close": 34.42, "volume": 1146028.0}, {"date": "2023-04-14", "close": 34.35, "volume": 902260.0}, {"date": "2023-04-17", "close": 34.26, "volume": 931192.0}, {"date": "2023-04-18", "close": 33.93, "volume": 1179838.0}, {"date": "2023-04-19", "close": 33.86, "volume": 783827.0}, {"date": "2023-04-20", "close": 33.59, "volume": 1734562.0}, {"date": "2023-04-21", "close": 33.9, "volume": 2150162.0}, {"date": "2023-04-24", "close": 34.0, "volume": 1435678.0}, {"date": "2023-04-25", "close": 33.88, "volume": 1126111.0}, {"date": "2023-04-26", "close": 33.32, "volume": 1062306.0}, {"date": "2023-04-27", "close": 33.97, "volume": 1097536.0}, {"date": "2023-04-28", "close": 33.91, "volume": 1259051.0}, {"date": "2023-05-01", "close": 34.08, "volume": 1286944.0}, {"date": "2023-05-02", "close": 33.09, "volume": 1542654.0}, {"date": "2023-05-03", "close": 32.44, "volume": 2414371.0}, {"date": "2023-05-04", "close": 32.12, "volume": 1855287.0}, {"date": "2023-05-05", "close": 32.43, "volume": 2102796.0}, {"date": "2023-05-08", "close": 32.16, "volume": 1807070.0}, {"date": "2023-05-09", "close": 32.76, "volume": 2299625.0}, {"date": "2023-05-10", "close": 31.23, "volume": 5411398.0}, {"date": "2023-05-11", "close": 31.65, "volume": 2537623.0}, {"date": "2023-05-12", "close": 32.04, "volume": 2568935.0}, {"date": "2023-05-15", "close": 31.13, "volume": 4358613.0}, {"date": "2023-05-16", "close": 30.18, "volume": 4279347.0}, {"date": "2023-05-17", "close": 30.05, "volume": 2014269.0}, {"date": "2023-05-18", "close": 29.31, "volume": 2664057.0}, {"date": "2023-05-19", "close": 29.62, "volume": 3107921.0}, {"date": "2023-05-22", "close": 29.15, "volume": 1393510.0}, {"date": "2023-05-23", "close": 28.87, "volume": 2014094.0}, {"date": "2023-05-24", "close": 29.67, "volume": 2866108.0}, {"date": "2023-05-25", "close": 29.91, "volume": 2441447.0}, {"date": "2023-05-26", "close": 30.01, "volume": 2286943.0}, {"date": "2023-05-30", "close": 30.19, "volume": 2764357.0}, {"date": "2023-05-31", "close": 29.85, "volume": 3440139.0}, {"date": "2023-06-01", "close": 29.94, "volume": 2822758.0}, {"date": "2023-06-02", "close": 30.74, "volume": 2985653.0}, {"date": "2023-06-05", "close": 31.02, "volume": 2425710.0}, {"date": "2023-06-06", "close": 31.22, "volume": 1993875.0}, {"date": "2023-06-07", "close": 31.83, "volume": 1614835.0}, {"date": "2023-06-08", "close": 31.69, "volume": 1500242.0}, {"date": "2023-06-09", "close": 31.75, "volume": 1107708.0}, {"date": "2023-06-12", "close": 31.8, "volume": 1290700.0}, {"date": "2023-06-13", "close": 32.12, "volume": 1178247.0}, {"date": "2023-06-14", "close": 32.59, "volume": 1747837.0}, {"date": "2023-06-15", "close": 32.96, "volume": 1273495.0}, {"date": "2023-06-16", "close": 32.88, "volume": 2616248.0}, {"date": "2023-06-20", "close": 32.9, "volume": 1643969.0}, {"date": "2023-06-21", "close": 33.37, "volume": 1791911.0}, {"date": "2023-06-22", "close": 33.37, "volume": 1175822.0}, {"date": "2023-06-23", "close": 32.6, "volume": 2248798.0}, {"date": "2023-06-26", "close": 32.04, "volume": 980464.0}, {"date": "2023-06-27", "close": 32.31, "volume": 1005624.0}, {"date": "2023-06-28", "close": 32.04, "volume": 2121637.0}, {"date": "2023-06-29", "close": 32.02, "volume": 1107263.0}, {"date": "2023-06-30", "close": 31.87, "volume": 1158655.0}, {"date": "2023-07-03", "close": 32.38, "volume": 747044.0}, {"date": "2023-07-05", "close": 31.07, "volume": 1698022.0}, {"date": "2023-07-06", "close": 31.1, "volume": 1637190.0}, {"date": "2023-07-07", "close": 31.41, "volume": 1522871.0}, {"date": "2023-07-10", "close": 31.67, "volume": 1017399.0}, {"date": "2023-07-11", "close": 32.1, "volume": 908393.0}, {"date": "2023-07-12", "close": 31.93, "volume": 1067215.0}, {"date": "2023-07-13", "close": 32.53, "volume": 906003.0}, {"date": "2023-07-14", "close": 32.55, "volume": 1236980.0}, {"date": "2023-07-17", "close": 32.96, "volume": 918769.0}, {"date": "2023-07-18", "close": 33.61, "volume": 937993.0}, {"date": "2023-07-19", "close": 34.04, "volume": 1217708.0}, {"date": "2023-07-20", "close": 34.07, "volume": 851087.0}, {"date": "2023-07-21", "close": 33.68, "volume": 951464.0}, {"date": "2023-07-24", "close": 33.2, "volume": 987705.0}, {"date": "2023-07-25", "close": 33.38, "volume": 783702.0}, {"date": "2023-07-26", "close": 33.38, "volume": 798214.0}, {"date": "2023-07-27", "close": 33.09, "volume": 904643.0}, {"date": "2023-07-28", "close": 33.74, "volume": 775709.0}, {"date": "2023-07-31", "close": 33.61, "volume": 926401.0}, {"date": "2023-08-01", "close": 33.74, "volume": 858097.0}, {"date": "2023-08-02", "close": 34.01, "volume": 808121.0}, {"date": "2023-08-03", "close": 34.28, "volume": 1738900.0}, {"date": "2023-08-04", "close": 33.74, "volume": 1240035.0}, {"date": "2023-08-07", "close": 34.48, "volume": 1053903.0}, {"date": "2023-08-08", "close": 35.08, "volume": 1069141.0}, {"date": "2023-08-09", "close": 35.66, "volume": 1638519.0}, {"date": "2023-08-10", "close": 35.63, "volume": 1128123.0}, {"date": "2023-08-11", "close": 35.21, "volume": 1358387.0}, {"date": "2023-08-14", "close": 35.16, "volume": 1032888.0}, {"date": "2023-08-15", "close": 35.35, "volume": 1770714.0}, {"date": "2023-08-16", "close": 38.78, "volume": 5407759.0}, {"date": "2023-08-17", "close": 38.82, "volume": 2513925.0}, {"date": "2023-08-18", "close": 39.4, "volume": 1749742.0}, {"date": "2023-08-21", "close": 39.6, "volume": 1409734.0}, {"date": "2023-08-22", "close": 39.34, "volume": 1533317.0}, {"date": "2023-08-23", "close": 39.65, "volume": 1398920.0}, {"date": "2023-08-24", "close": 39.35, "volume": 934624.0}, {"date": "2023-08-25", "close": 39.78, "volume": 931121.0}, {"date": "2023-08-28", "close": 39.87, "volume": 864742.0}, {"date": "2023-08-29", "close": 39.95, "volume": 1099302.0}, {"date": "2023-08-30", "close": 39.71, "volume": 1477999.0}, {"date": "2023-08-31", "close": 39.98, "volume": 1810003.0}, {"date": "2023-09-01", "close": 40.07, "volume": 1507216.0}, {"date": "2023-09-05", "close": 39.39, "volume": 1590170.0}, {"date": "2023-09-06", "close": 38.9, "volume": 2132914.0}, {"date": "2023-09-07", "close": 39.13, "volume": 1778482.0}, {"date": "2023-09-08", "close": 39.53, "volume": 1333883.0}, {"date": "2023-09-11", "close": 39.65, "volume": 864160.0}, {"date": "2023-09-12", "close": 39.19, "volume": 942733.0}, {"date": "2023-09-13", "close": 39.07, "volume": 1344877.0}, {"date": "2023-09-14", "close": 39.41, "volume": 1448122.0}, {"date": "2023-09-15", "close": 39.64, "volume": 3727838.0}, {"date": "2023-09-18", "close": 40.81, "volume": 1854400.0}, {"date": "2023-09-19", "close": 41.29, "volume": 2187063.0}, {"date": "2023-09-20", "close": 41.5, "volume": 1321147.0}, {"date": "2023-09-21", "close": 41.45, "volume": 1387374.0}, {"date": "2023-09-22", "close": 42.05, "volume": 1738483.0}, {"date": "2023-09-25", "close": 42.59, "volume": 1164592.0}, {"date": "2023-09-26", "close": 41.89, "volume": 1490181.0}, {"date": "2023-09-27", "close": 42.39, "volume": 910869.0}, {"date": "2023-09-28", "close": 43.09, "volume": 1061005.0}, {"date": "2023-09-29", "close": 43.06, "volume": 1475320.0}, {"date": "2023-10-02", "close": 42.42, "volume": 1094031.0}, {"date": "2023-10-03", "close": 41.4, "volume": 1148587.0}, {"date": "2023-10-04", "close": 41.93, "volume": 1351078.0}, {"date": "2023-10-05", "close": 41.57, "volume": 1138667.0}, {"date": "2023-10-06", "close": 40.86, "volume": 1756366.0}, {"date": "2023-10-09", "close": 42.41, "volume": 1507662.0}, {"date": "2023-10-10", "close": 42.63, "volume": 1393895.0}, {"date": "2023-10-11", "close": 43.23, "volume": 991568.0}, {"date": "2023-10-12", "close": 43.05, "volume": 985509.0}, {"date": "2023-10-13", "close": 42.84, "volume": 1220479.0}, {"date": "2023-10-16", "close": 43.76, "volume": 1973022.0}, {"date": "2023-10-17", "close": 43.93, "volume": 1734971.0}, {"date": "2023-10-18", "close": 43.36, "volume": 1243886.0}, {"date": "2023-10-19", "close": 43.39, "volume": 1534055.0}, {"date": "2023-10-20", "close": 43.25, "volume": 944141.0}, {"date": "2023-10-23", "close": 42.68, "volume": 915052.0}, {"date": "2023-10-24", "close": 42.55, "volume": 942771.0}, {"date": "2023-10-25", "close": 42.06, "volume": 1154103.0}, {"date": "2023-10-26", "close": 41.73, "volume": 1180755.0}, {"date": "2023-10-27", "close": 40.91, "volume": 1161236.0}, {"date": "2023-10-30", "close": 41.01, "volume": 1253028.0}, {"date": "2023-10-31", "close": 41.05, "volume": 1319047.0}, {"date": "2023-11-01", "close": 41.74, "volume": 1201020.0}, {"date": "2023-11-02", "close": 42.15, "volume": 1169595.0}, {"date": "2023-11-03", "close": 42.68, "volume": 1058024.0}, {"date": "2023-11-06", "close": 41.76, "volume": 1273563.0}, {"date": "2023-11-07", "close": 41.46, "volume": 1350381.0}, {"date": "2023-11-08", "close": 41.75, "volume": 2066697.0}, {"date": "2023-11-09", "close": 43.5, "volume": 2217092.0}, {"date": "2023-11-10", "close": 44.97, "volume": 1641269.0}, {"date": "2023-11-13", "close": 45.18, "volume": 1331363.0}, {"date": "2023-11-14", "close": 45.75, "volume": 1626533.0}, {"date": "2023-11-15", "close": 45.56, "volume": 1130815.0}, {"date": "2023-11-16", "close": 44.73, "volume": 1382610.0}, {"date": "2023-11-17", "close": 45.58, "volume": 1488556.0}, {"date": "2023-11-20", "close": 45.97, "volume": 1441961.0}, {"date": "2023-11-21", "close": 46.16, "volume": 1366690.0}, {"date": "2023-11-22", "close": 46.78, "volume": 1075735.0}, {"date": "2023-11-24", "close": 47.16, "volume": 512874.0}, {"date": "2023-11-27", "close": 46.58, "volume": 1446965.0}, {"date": "2023-11-28", "close": 45.81, "volume": 1767332.0}, {"date": "2023-11-29", "close": 45.51, "volume": 1369266.0}, {"date": "2023-11-30", "close": 45.42, "volume": 2270641.0}, {"date": "2023-12-01", "close": 46.25, "volume": 1377791.0}, {"date": "2023-12-04", "close": 46.41, "volume": 1453346.0}, {"date": "2023-12-05", "close": 45.47, "volume": 1226136.0}, {"date": "2023-12-06", "close": 45.03, "volume": 1371274.0}, {"date": "2023-12-07", "close": 45.75, "volume": 1015549.0}, {"date": "2023-12-08", "close": 45.43, "volume": 1976470.0}, {"date": "2023-12-11", "close": 46.22, "volume": 1149259.0}, {"date": "2023-12-12", "close": 46.47, "volume": 1158888.0}, {"date": "2023-12-13", "close": 46.74, "volume": 1389959.0}, {"date": "2023-12-14", "close": 47.89, "volume": 1789925.0}, {"date": "2023-12-15", "close": 46.49, "volume": 3929516.0}, {"date": "2023-12-18", "close": 47.06, "volume": 1128839.0}, {"date": "2023-12-19", "close": 47.28, "volume": 1366793.0}, {"date": "2023-12-20", "close": 46.88, "volume": 1117872.0}, {"date": "2023-12-21", "close": 47.34, "volume": 999579.0}, {"date": "2023-12-22", "close": 48.02, "volume": 939686.0}, {"date": "2023-12-26", "close": 48.75, "volume": 1031944.0}, {"date": "2023-12-27", "close": 48.95, "volume": 969914.0}, {"date": "2023-12-28", "close": 48.93, "volume": 992388.0}, {"date": "2023-12-29", "close": 48.37, "volume": 935367.0}, {"date": "2024-01-02", "close": 49.0, "volume": 1243802.0}, {"date": "2024-01-03", "close": 47.27, "volume": 964541.0}, {"date": "2024-01-04", "close": 47.71, "volume": 862097.0}, {"date": "2024-01-05", "close": 46.77, "volume": 1634023.0}, {"date": "2024-01-08", "close": 47.23, "volume": 1007654.0}, {"date": "2024-01-09", "close": 46.48, "volume": 672531.0}, {"date": "2024-01-10", "close": 46.14, "volume": 710023.0}, {"date": "2024-01-11", "close": 46.69, "volume": 979189.0}, {"date": "2024-01-12", "close": 45.44, "volume": 1457587.0}, {"date": "2024-01-16", "close": 45.65, "volume": 905469.0}, {"date": "2024-01-17", "close": 45.57, "volume": 688654.0}, {"date": "2024-01-18", "close": 45.62, "volume": 707218.0}, {"date": "2024-01-19", "close": 46.69, "volume": 909972.0}, {"date": "2024-01-22", "close": 47.07, "volume": 778493.0}, {"date": "2024-01-23", "close": 47.77, "volume": 727417.0}, {"date": "2024-01-24", "close": 47.11, "volume": 868511.0}, {"date": "2024-01-25", "close": 47.49, "volume": 776570.0}, {"date": "2024-01-26", "close": 47.74, "volume": 665792.0}, {"date": "2024-01-29", "close": 48.24, "volume": 625375.0}, {"date": "2024-01-30", "close": 47.39, "volume": 903398.0}, {"date": "2024-01-31", "close": 46.84, "volume": 850221.0}, {"date": "2024-02-01", "close": 46.38, "volume": 853468.0}, {"date": "2024-02-02", "close": 46.58, "volume": 627332.0}, {"date": "2024-02-05", "close": 46.99, "volume": 1042724.0}, {"date": "2024-02-06", "close": 47.34, "volume": 1122174.0}, {"date": "2024-02-07", "close": 46.45, "volume": 4184268.0}, {"date": "2024-02-08", "close": 45.71, "volume": 1701975.0}, {"date": "2024-02-09", "close": 46.93, "volume": 1458991.0}, {"date": "2024-02-12", "close": 47.48, "volume": 1287126.0}, {"date": "2024-02-13", "close": 47.01, "volume": 1413518.0}, {"date": "2024-02-14", "close": 47.26, "volume": 1241112.0}, {"date": "2024-02-15", "close": 47.55, "volume": 1269962.0}, {"date": "2024-02-16", "close": 46.86, "volume": 1373291.0}, {"date": "2024-02-20", "close": 46.11, "volume": 1210450.0}, {"date": "2024-02-21", "close": 46.29, "volume": 899394.0}, {"date": "2024-02-22", "close": 47.89, "volume": 1118293.0}, {"date": "2024-02-23", "close": 49.12, "volume": 2146255.0}, {"date": "2024-02-26", "close": 49.12, "volume": 1279713.0}, {"date": "2024-02-27", "close": 50.15, "volume": 1171208.0}, {"date": "2024-02-28", "close": 49.77, "volume": 784115.0}, {"date": "2024-02-29", "close": 48.95, "volume": 1289012.0}, {"date": "2024-03-01", "close": 48.14, "volume": 1009738.0}, {"date": "2024-03-04", "close": 50.49, "volume": 2801016.0}, {"date": "2024-03-05", "close": 49.37, "volume": 1432332.0}, {"date": "2024-03-06", "close": 49.07, "volume": 1056594.0}, {"date": "2024-03-07", "close": 48.35, "volume": 939129.0}, {"date": "2024-03-08", "close": 48.19, "volume": 647211.0}, {"date": "2024-03-11", "close": 47.77, "volume": 961284.0}, {"date": "2024-03-12", "close": 47.78, "volume": 923647.0}, {"date": "2024-03-13", "close": 47.69, "volume": 862248.0}, {"date": "2024-03-14", "close": 46.64, "volume": 1037414.0}, {"date": "2024-03-15", "close": 46.76, "volume": 3375215.0}, {"date": "2024-03-18", "close": 46.68, "volume": 945661.0}, {"date": "2024-03-19", "close": 47.36, "volume": 841826.0}, {"date": "2024-03-20", "close": 48.06, "volume": 682051.0}, {"date": "2024-03-21", "close": 48.21, "volume": 738071.0}, {"date": "2024-03-22", "close": 48.69, "volume": 935540.0}, {"date": "2024-03-25", "close": 47.73, "volume": 891544.0}, {"date": "2024-03-26", "close": 47.42, "volume": 743761.0}, {"date": "2024-03-27", "close": 48.66, "volume": 755403.0}, {"date": "2024-03-28", "close": 49.11, "volume": 1051649.0}, {"date": "2024-04-01", "close": 48.22, "volume": 877035.0}, {"date": "2024-04-02", "close": 47.42, "volume": 818961.0}, {"date": "2024-04-03", "close": 46.77, "volume": 817065.0}, {"date": "2024-04-04", "close": 46.51, "volume": 647130.0}, {"date": "2024-04-05", "close": 46.94, "volume": 626148.0}, {"date": "2024-04-08", "close": 47.62, "volume": 1028025.0}, {"date": "2024-04-09", "close": 46.86, "volume": 676256.0}, {"date": "2024-04-10", "close": 46.45, "volume": 825011.0}, {"date": "2024-04-11", "close": 46.92, "volume": 872770.0}, {"date": "2024-04-12", "close": 46.26, "volume": 878348.0}, {"date": "2024-04-15", "close": 46.32, "volume": 911956.0}, {"date": "2024-04-16", "close": 47.11, "volume": 924988.0}, {"date": "2024-04-17", "close": 46.87, "volume": 797986.0}, {"date": "2024-04-18", "close": 46.57, "volume": 606719.0}, {"date": "2024-04-19", "close": 46.84, "volume": 641879.0}, {"date": "2024-04-22", "close": 47.28, "volume": 996894.0}, {"date": "2024-04-23", "close": 47.65, "volume": 1032580.0}, {"date": "2024-04-24", "close": 47.93, "volume": 908779.0}, {"date": "2024-04-25", "close": 46.64, "volume": 1321448.0}, {"date": "2024-04-26", "close": 46.5, "volume": 1384554.0}, {"date": "2024-04-29", "close": 47.23, "volume": 962894.0}, {"date": "2024-04-30", "close": 47.23, "volume": 1033104.0}, {"date": "2024-05-01", "close": 47.7, "volume": 814291.0}, {"date": "2024-05-02", "close": 48.03, "volume": 645296.0}, {"date": "2024-05-03", "close": 47.53, "volume": 668514.0}, {"date": "2024-05-06", "close": 48.76, "volume": 942024.0}, {"date": "2024-05-07", "close": 49.31, "volume": 1603556.0}, {"date": "2024-05-08", "close": 48.53, "volume": 880080.0}, {"date": "2024-05-09", "close": 49.19, "volume": 1131762.0}, {"date": "2024-05-10", "close": 53.53, "volume": 3575133.0}, {"date": "2024-05-13", "close": 52.7, "volume": 3322934.0}, {"date": "2024-05-14", "close": 53.04, "volume": 2397698.0}, {"date": "2024-05-15", "close": 53.17, "volume": 901748.0}, {"date": "2024-05-16", "close": 53.01, "volume": 1480847.0}, {"date": "2024-05-17", "close": 52.3, "volume": 1284177.0}, {"date": "2024-05-20", "close": 53.28, "volume": 900698.0}, {"date": "2024-05-21", "close": 53.83, "volume": 1009682.0}, {"date": "2024-05-22", "close": 52.99, "volume": 736287.0}, {"date": "2024-05-23", "close": 52.57, "volume": 681200.0}, {"date": "2024-05-24", "close": 50.65, "volume": 958960.0}, {"date": "2024-05-28", "close": 48.92, "volume": 1480153.0}, {"date": "2024-05-29", "close": 49.94, "volume": 1064483.0}, {"date": "2024-05-30", "close": 49.08, "volume": 1293868.0}, {"date": "2024-05-31", "close": 49.64, "volume": 1574128.0}, {"date": "2024-06-03", "close": 50.17, "volume": 778995.0}, {"date": "2024-06-04", "close": 51.25, "volume": 1036686.0}, {"date": "2024-06-05", "close": 51.0, "volume": 626438.0}, {"date": "2024-06-06", "close": 51.35, "volume": 953080.0}, {"date": "2024-06-07", "close": 49.89, "volume": 948452.0}, {"date": "2024-06-10", "close": 50.12, "volume": 945170.0}, {"date": "2024-06-11", "close": 49.85, "volume": 989905.0}, {"date": "2024-06-12", "close": 51.0, "volume": 703596.0}, {"date": "2024-06-13", "close": 50.71, "volume": 778039.0}, {"date": "2024-06-14", "close": 50.36, "volume": 894490.0}, {"date": "2024-06-17", "close": 51.8, "volume": 1132074.0}, {"date": "2024-06-18", "close": 53.1, "volume": 1150190.0}, {"date": "2024-06-20", "close": 53.0, "volume": 1025043.0}, {"date": "2024-06-21", "close": 53.17, "volume": 2429495.0}, {"date": "2024-06-24", "close": 53.0, "volume": 808437.0}, {"date": "2024-06-25", "close": 53.31, "volume": 782710.0}, {"date": "2024-06-26", "close": 53.67, "volume": 1230721.0}, {"date": "2024-06-27", "close": 53.53, "volume": 1006766.0}, {"date": "2024-06-28", "close": 54.23, "volume": 2580775.0}, {"date": "2024-07-01", "close": 54.73, "volume": 1088283.0}, {"date": "2024-07-02", "close": 55.1, "volume": 1057691.0}, {"date": "2024-07-03", "close": 55.97, "volume": 812465.0}, {"date": "2024-07-05", "close": 54.74, "volume": 1408887.0}, {"date": "2024-07-08", "close": 53.58, "volume": 925109.0}, {"date": "2024-07-09", "close": 52.99, "volume": 722606.0}, {"date": "2024-07-10", "close": 53.01, "volume": 866968.0}, {"date": "2024-07-11", "close": 53.2, "volume": 944191.0}, {"date": "2024-07-12", "close": 53.47, "volume": 787157.0}, {"date": "2024-07-15", "close": 54.66, "volume": 785752.0}, {"date": "2024-07-16", "close": 55.75, "volume": 670436.0}, {"date": "2024-07-17", "close": 56.27, "volume": 774850.0}, {"date": "2024-07-18", "close": 55.53, "volume": 722497.0}, {"date": "2024-07-19", "close": 55.81, "volume": 655540.0}, {"date": "2024-07-22", "close": 57.26, "volume": 1090613.0}, {"date": "2024-07-23", "close": 56.45, "volume": 785896.0}, {"date": "2024-07-24", "close": 55.85, "volume": 740503.0}, {"date": "2024-07-25", "close": 56.08, "volume": 894998.0}, {"date": "2024-07-26", "close": 56.95, "volume": 551495.0}, {"date": "2024-07-29", "close": 57.45, "volume": 548148.0}, {"date": "2024-07-30", "close": 58.07, "volume": 550890.0}, {"date": "2024-07-31", "close": 57.94, "volume": 790156.0}, {"date": "2024-08-01", "close": 56.99, "volume": 721457.0}, {"date": "2024-08-02", "close": 56.79, "volume": 645084.0}, {"date": "2024-08-05", "close": 54.82, "volume": 851976.0}, {"date": "2024-08-06", "close": 54.54, "volume": 1901898.0}, {"date": "2024-08-07", "close": 54.35, "volume": 693868.0}, {"date": "2024-08-08", "close": 55.91, "volume": 493571.0}, {"date": "2024-08-09", "close": 57.18, "volume": 1272846.0}, {"date": "2024-08-12", "close": 56.24, "volume": 1069084.0}, {"date": "2024-08-13", "close": 56.39, "volume": 899500.0}, {"date": "2024-08-14", "close": 56.92, "volume": 1199735.0}, {"date": "2024-08-15", "close": 57.49, "volume": 1597725.0}, {"date": "2024-08-16", "close": 64.45, "volume": 9156296.0}, {"date": "2024-08-19", "close": 65.32, "volume": 3150708.0}, {"date": "2024-08-20", "close": 66.6, "volume": 2068367.0}, {"date": "2024-08-21", "close": 64.55, "volume": 2232982.0}, {"date": "2024-08-22", "close": 63.65, "volume": 1333810.0}, {"date": "2024-08-23", "close": 63.35, "volume": 981355.0}, {"date": "2024-08-26", "close": 63.8, "volume": 786507.0}, {"date": "2024-08-27", "close": 64.66, "volume": 902955.0}, {"date": "2024-08-28", "close": 64.04, "volume": 988289.0}, {"date": "2024-08-29", "close": 63.65, "volume": 927798.0}, {"date": "2024-08-30", "close": 63.31, "volume": 1722384.0}, {"date": "2024-09-03", "close": 63.01, "volume": 1342232.0}, {"date": "2024-09-04", "close": 64.35, "volume": 2460108.0}, {"date": "2024-09-05", "close": 63.55, "volume": 1490986.0}, {"date": "2024-09-06", "close": 62.92, "volume": 1380892.0}, {"date": "2024-09-09", "close": 62.86, "volume": 1577878.0}, {"date": "2024-09-10", "close": 63.1, "volume": 1092441.0}, {"date": "2024-09-11", "close": 62.94, "volume": 1055169.0}, {"date": "2024-09-12", "close": 62.77, "volume": 761874.0}, {"date": "2024-09-13", "close": 63.2, "volume": 996574.0}, {"date": "2024-09-16", "close": 64.44, "volume": 1502305.0}, {"date": "2024-09-17", "close": 63.5, "volume": 977920.0}, {"date": "2024-09-18", "close": 62.77, "volume": 1097766.0}, {"date": "2024-09-19", "close": 63.68, "volume": 1317462.0}, {"date": "2024-09-20", "close": 64.46, "volume": 2641021.0}, {"date": "2024-09-23", "close": 64.22, "volume": 1374173.0}, {"date": "2024-09-24", "close": 63.53, "volume": 1261324.0}, {"date": "2024-09-25", "close": 63.11, "volume": 1118858.0}, {"date": "2024-09-26", "close": 63.43, "volume": 1358358.0}, {"date": "2024-09-27", "close": 63.64, "volume": 1004777.0}, {"date": "2024-09-30", "close": 63.55, "volume": 1214389.0}, {"date": "2024-10-01", "close": 63.07, "volume": 996332.0}, {"date": "2024-10-02", "close": 62.85, "volume": 896848.0}, {"date": "2024-10-03", "close": 62.48, "volume": 730191.0}, {"date": "2024-10-04", "close": 62.48, "volume": 665875.0}, {"date": "2024-10-07", "close": 61.73, "volume": 1020164.0}, {"date": "2024-10-08", "close": 61.87, "volume": 743271.0}, {"date": "2024-10-09", "close": 61.74, "volume": 2447398.0}, {"date": "2024-10-10", "close": 60.79, "volume": 1546520.0}, {"date": "2024-10-11", "close": 60.9, "volume": 1170367.0}, {"date": "2024-10-14", "close": 60.65, "volume": 1134117.0}, {"date": "2024-10-15", "close": 60.8, "volume": 1676270.0}, {"date": "2024-10-16", "close": 61.27, "volume": 1067375.0}, {"date": "2024-10-17", "close": 61.64, "volume": 1154531.0}, {"date": "2024-10-18", "close": 61.49, "volume": 854555.0}, {"date": "2024-10-21", "close": 61.04, "volume": 902177.0}, {"date": "2024-10-22", "close": 60.67, "volume": 910197.0}, {"date": "2024-10-23", "close": 60.48, "volume": 1196044.0}, {"date": "2024-10-24", "close": 59.99, "volume": 1025385.0}, {"date": "2024-10-25", "close": 60.03, "volume": 829881.0}, {"date": "2024-10-28", "close": 59.8, "volume": 713998.0}, {"date": "2024-10-29", "close": 60.1, "volume": 961518.0}, {"date": "2024-10-30", "close": 60.7, "volume": 968800.0}, {"date": "2024-10-31", "close": 59.73, "volume": 1418416.0}, {"date": "2024-11-01", "close": 59.57, "volume": 950406.0}, {"date": "2024-11-04", "close": 60.31, "volume": 870009.0}, {"date": "2024-11-05", "close": 60.99, "volume": 848593.0}, {"date": "2024-11-06", "close": 62.52, "volume": 1263574.0}, {"date": "2024-11-07", "close": 63.36, "volume": 1648856.0}, {"date": "2024-11-08", "close": 59.18, "volume": 2518404.0}, {"date": "2024-11-11", "close": 61.25, "volume": 2188632.0}, {"date": "2024-11-12", "close": 59.96, "volume": 1595568.0}, {"date": "2024-11-13", "close": 59.36, "volume": 1274543.0}, {"date": "2024-11-14", "close": 59.14, "volume": 1202627.0}, {"date": "2024-11-15", "close": 60.08, "volume": 1304453.0}, {"date": "2024-11-18", "close": 60.35, "volume": 1150772.0}, {"date": "2024-11-19", "close": 55.4, "volume": 3103034.0}, {"date": "2024-11-20", "close": 56.55, "volume": 2971503.0}, {"date": "2024-11-21", "close": 56.87, "volume": 2584802.0}, {"date": "2024-11-22", "close": 58.3, "volume": 1569744.0}, {"date": "2024-11-25", "close": 59.53, "volume": 2412561.0}, {"date": "2024-11-26", "close": 59.59, "volume": 1854406.0}, {"date": "2024-11-27", "close": 59.33, "volume": 1072311.0}, {"date": "2024-11-29", "close": 59.28, "volume": 717854.0}, {"date": "2024-12-02", "close": 59.11, "volume": 1195611.0}, {"date": "2024-12-03", "close": 58.15, "volume": 1398212.0}, {"date": "2024-12-04", "close": 58.53, "volume": 1138028.0}, {"date": "2024-12-05", "close": 57.35, "volume": 900035.0}, {"date": "2024-12-06", "close": 57.32, "volume": 926112.0}, {"date": "2024-12-09", "close": 56.02, "volume": 1109380.0}, {"date": "2024-12-10", "close": 56.33, "volume": 1320334.0}, {"date": "2024-12-11", "close": 56.32, "volume": 1122420.0}, {"date": "2024-12-12", "close": 56.0, "volume": 739855.0}, {"date": "2024-12-13", "close": 55.5, "volume": 824880.0}, {"date": "2024-12-16", "close": 55.23, "volume": 986588.0}, {"date": "2024-12-17", "close": 54.65, "volume": 913798.0}, {"date": "2024-12-18", "close": 53.49, "volume": 1421920.0}, {"date": "2024-12-19", "close": 53.89, "volume": 1409998.0}, {"date": "2024-12-20", "close": 54.72, "volume": 3709565.0}, {"date": "2024-12-23", "close": 54.43, "volume": 994418.0}, {"date": "2024-12-24", "close": 54.29, "volume": 308311.0}, {"date": "2024-12-26", "close": 53.92, "volume": 958261.0}, {"date": "2024-12-27", "close": 53.43, "volume": 759160.0}, {"date": "2024-12-30", "close": 52.14, "volume": 1302926.0}, {"date": "2024-12-31", "close": 52.84, "volume": 1413641.0}, {"date": "2025-01-02", "close": 53.09, "volume": 858028.0}, {"date": "2025-01-03", "close": 53.83, "volume": 853490.0}, {"date": "2025-01-06", "close": 53.09, "volume": 1211204.0}, {"date": "2025-01-07", "close": 53.66, "volume": 1165689.0}, {"date": "2025-01-08", "close": 54.32, "volume": 1134831.0}, {"date": "2025-01-10", "close": 53.62, "volume": 1205833.0}, {"date": "2025-01-13", "close": 54.58, "volume": 1017426.0}, {"date": "2025-01-14", "close": 54.84, "volume": 1105077.0}, {"date": "2025-01-15", "close": 55.49, "volume": 856074.0}, {"date": "2025-01-16", "close": 55.45, "volume": 940197.0}, {"date": "2025-01-17", "close": 55.18, "volume": 952141.0}, {"date": "2025-01-21", "close": 54.94, "volume": 917015.0}, {"date": "2025-01-22", "close": 53.25, "volume": 1535415.0}, {"date": "2025-01-23", "close": 52.32, "volume": 1380610.0}, {"date": "2025-01-24", "close": 52.91, "volume": 1119578.0}, {"date": "2025-01-27", "close": 54.4, "volume": 863356.0}, {"date": "2025-01-28", "close": 54.27, "volume": 1179167.0}, {"date": "2025-01-29", "close": 54.54, "volume": 1098402.0}, {"date": "2025-01-30", "close": 55.43, "volume": 1192618.0}, {"date": "2025-01-31", "close": 55.31, "volume": 1580198.0}, {"date": "2025-02-03", "close": 55.76, "volume": 1541257.0}, {"date": "2025-02-04", "close": 54.43, "volume": 1497745.0}, {"date": "2025-02-05", "close": 54.37, "volume": 2149124.0}, {"date": "2025-02-06", "close": 54.2, "volume": 1297892.0}, {"date": "2025-02-07", "close": 53.22, "volume": 1290117.0}, {"date": "2025-02-10", "close": 52.59, "volume": 963264.0}, {"date": "2025-02-11", "close": 52.43, "volume": 1189026.0}, {"date": "2025-02-12", "close": 51.49, "volume": 1066555.0}, {"date": "2025-02-13", "close": 52.33, "volume": 1115780.0}, {"date": "2025-02-14", "close": 52.6, "volume": 1219365.0}, {"date": "2025-02-18", "close": 51.78, "volume": 1497021.0}, {"date": "2025-02-19", "close": 52.44, "volume": 1125772.0}, {"date": "2025-02-20", "close": 52.42, "volume": 1144986.0}, {"date": "2025-02-21", "close": 52.27, "volume": 1327179.0}, {"date": "2025-02-24", "close": 53.53, "volume": 1381692.0}, {"date": "2025-02-25", "close": 54.11, "volume": 1476810.0}, {"date": "2025-02-26", "close": 53.77, "volume": 1048480.0}, {"date": "2025-02-27", "close": 53.35, "volume": 925567.0}, {"date": "2025-02-28", "close": 54.51, "volume": 1264936.0}, {"date": "2025-03-03", "close": 53.61, "volume": 1313670.0}, {"date": "2025-03-04", "close": 52.41, "volume": 1902962.0}, {"date": "2025-03-05", "close": 52.22, "volume": 1219522.0}, {"date": "2025-03-06", "close": 53.1, "volume": 1302518.0}, {"date": "2025-03-07", "close": 55.51, "volume": 1575690.0}, {"date": "2025-03-10", "close": 55.97, "volume": 2041164.0}, {"date": "2025-03-11", "close": 53.35, "volume": 1972050.0}, {"date": "2025-03-12", "close": 50.23, "volume": 2446596.0}, {"date": "2025-03-13", "close": 49.96, "volume": 1648636.0}, {"date": "2025-03-14", "close": 50.23, "volume": 1307018.0}, {"date": "2025-03-17", "close": 52.13, "volume": 1906524.0}, {"date": "2025-03-18", "close": 52.05, "volume": 1586782.0}, {"date": "2025-03-19", "close": 52.86, "volume": 1808421.0}, {"date": "2025-03-20", "close": 52.4, "volume": 1460497.0}, {"date": "2025-03-21", "close": 52.49, "volume": 11809720.0}, {"date": "2025-03-24", "close": 53.11, "volume": 1889049.0}, {"date": "2025-03-25", "close": 52.56, "volume": 1458476.0}, {"date": "2025-03-26", "close": 54.07, "volume": 1102650.0}, {"date": "2025-03-27", "close": 53.95, "volume": 1117319.0}, {"date": "2025-03-28", "close": 54.1, "volume": 923998.0}, {"date": "2025-03-31", "close": 54.91, "volume": 1219025.0}, {"date": "2025-04-01", "close": 56.33, "volume": 1060892.0}, {"date": "2025-04-02", "close": 56.65, "volume": 1868435.0}, {"date": "2025-04-03", "close": 56.9, "volume": 1663659.0}, {"date": "2025-04-04", "close": 55.52, "volume": 2134024.0}, {"date": "2025-04-07", "close": 54.66, "volume": 1790538.0}, {"date": "2025-04-08", "close": 54.75, "volume": 1675361.0}, {"date": "2025-04-09", "close": 56.64, "volume": 2648194.0}, {"date": "2025-04-10", "close": 57.07, "volume": 1521677.0}, {"date": "2025-04-11", "close": 59.08, "volume": 1922557.0}, {"date": "2025-04-14", "close": 60.75, "volume": 2044778.0}, {"date": "2025-04-15", "close": 61.43, "volume": 2046945.0}, {"date": "2025-04-16", "close": 63.03, "volume": 2541981.0}, {"date": "2025-04-17", "close": 63.04, "volume": 2141849.0}, {"date": "2025-04-21", "close": 59.63, "volume": 1803179.0}, {"date": "2025-04-22", "close": 60.01, "volume": 1625486.0}, {"date": "2025-04-23", "close": 59.37, "volume": 1605761.0}, {"date": "2025-04-24", "close": 58.81, "volume": 1431112.0}, {"date": "2025-04-25", "close": 59.69, "volume": 1366628.0}, {"date": "2025-04-28", "close": 60.6, "volume": 1740987.0}, {"date": "2025-04-29", "close": 60.78, "volume": 1766634.0}, {"date": "2025-04-30", "close": 60.37, "volume": 2284324.0}, {"date": "2025-05-01", "close": 62.09, "volume": 1474920.0}, {"date": "2025-05-02", "close": 62.48, "volume": 1498234.0}, {"date": "2025-05-05", "close": 61.5, "volume": 1248633.0}, {"date": "2025-05-06", "close": 61.2, "volume": 1483574.0}, {"date": "2025-05-07", "close": 61.64, "volume": 1914594.0}, {"date": "2025-05-08", "close": 58.37, "volume": 3459547.0}, {"date": "2025-05-09", "close": 57.66, "volume": 2119067.0}, {"date": "2025-05-12", "close": 57.5, "volume": 2364353.0}, {"date": "2025-05-13", "close": 56.95, "volume": 1449570.0}, {"date": "2025-05-14", "close": 56.34, "volume": 1545616.0}, {"date": "2025-05-15", "close": 56.73, "volume": 1182247.0}, {"date": "2025-05-16", "close": 57.65, "volume": 1358227.0}, {"date": "2025-05-19", "close": 58.0, "volume": 768477.0}, {"date": "2025-05-20", "close": 58.01, "volume": 760522.0}, {"date": "2025-05-21", "close": 58.17, "volume": 1421723.0}, {"date": "2025-05-22", "close": 57.6, "volume": 1108651.0}, {"date": "2025-05-23", "close": 57.76, "volume": 891608.0}, {"date": "2025-05-27", "close": 57.26, "volume": 1412919.0}, {"date": "2025-05-28", "close": 56.2, "volume": 1009793.0}, {"date": "2025-05-29", "close": 56.82, "volume": 917759.0}, {"date": "2025-05-30", "close": 56.95, "volume": 1614415.0}, {"date": "2025-06-02", "close": 58.49, "volume": 1400959.0}, {"date": "2025-06-03", "close": 58.91, "volume": 1461830.0}, {"date": "2025-06-04", "close": 58.26, "volume": 1080842.0}, {"date": "2025-06-05", "close": 57.75, "volume": 992231.0}, {"date": "2025-06-06", "close": 58.25, "volume": 1049395.0}, {"date": "2025-06-09", "close": 56.21, "volume": 1141855.0}, {"date": "2025-06-10", "close": 54.96, "volume": 1247011.0}, {"date": "2025-06-11", "close": 54.95, "volume": 981670.0}, {"date": "2025-06-12", "close": 56.07, "volume": 1215629.0}, {"date": "2025-06-13", "close": 55.79, "volume": 1159421.0}, {"date": "2025-06-16", "close": 54.85, "volume": 1164115.0}, {"date": "2025-06-17", "close": 55.1, "volume": 1089007.0}, {"date": "2025-06-18", "close": 55.12, "volume": 896802.0}, {"date": "2025-06-20", "close": 54.88, "volume": 1993330.0}, {"date": "2025-06-23", "close": 55.33, "volume": 1121242.0}, {"date": "2025-06-24", "close": 54.92, "volume": 1119425.0}, {"date": "2025-06-25", "close": 54.53, "volume": 894398.0}, {"date": "2025-06-26", "close": 54.32, "volume": 1212043.0}, {"date": "2025-06-27", "close": 54.7, "volume": 2664795.0}, {"date": "2025-06-30", "close": 54.89, "volume": 1357662.0}, {"date": "2025-07-01", "close": 55.78, "volume": 1471760.0}, {"date": "2025-07-02", "close": 55.9, "volume": 1222550.0}, {"date": "2025-07-03", "close": 56.12, "volume": 522877.0}, {"date": "2025-07-07", "close": 55.03, "volume": 1078576.0}, {"date": "2025-07-08", "close": 55.28, "volume": 1617229.0}, {"date": "2025-07-09", "close": 55.61, "volume": 965519.0}, {"date": "2025-07-10", "close": 56.76, "volume": 1920718.0}, {"date": "2025-07-11", "close": 56.13, "volume": 846533.0}, {"date": "2025-07-14", "close": 55.98, "volume": 962490.0}, {"date": "2025-07-15", "close": 54.89, "volume": 800056.0}, {"date": "2025-07-16", "close": 55.68, "volume": 848119.0}, {"date": "2025-07-17", "close": 55.49, "volume": 991633.0}, {"date": "2025-07-18", "close": 55.44, "volume": 565910.0}, {"date": "2025-07-21", "close": 55.45, "volume": 812611.0}, {"date": "2025-07-22", "close": 56.12, "volume": 1005113.0}, {"date": "2025-07-23", "close": 56.64, "volume": 899713.0}, {"date": "2025-07-24", "close": 56.23, "volume": 948822.0}, {"date": "2025-07-25", "close": 55.85, "volume": 1043306.0}, {"date": "2025-07-28", "close": 55.59, "volume": 1075982.0}, {"date": "2025-07-29", "close": 55.03, "volume": 797877.0}, {"date": "2025-07-30", "close": 54.78, "volume": 925742.0}, {"date": "2025-07-31", "close": 54.34, "volume": 952215.0}, {"date": "2025-08-01", "close": 54.48, "volume": 1081661.0}, {"date": "2025-08-04", "close": 54.98, "volume": 912661.0}, {"date": "2025-08-05", "close": 54.64, "volume": 889278.0}, {"date": "2025-08-06", "close": 54.94, "volume": 967919.0}, {"date": "2025-08-07", "close": 55.15, "volume": 1212925.0}, {"date": "2025-08-08", "close": 55.35, "volume": 1011289.0}, {"date": "2025-08-11", "close": 54.45, "volume": 1533211.0}, {"date": "2025-08-12", "close": 51.5, "volume": 3770319.0}, {"date": "2025-08-13", "close": 49.92, "volume": 6247041.0}, {"date": "2025-08-14", "close": 49.37, "volume": 3343425.0}, {"date": "2025-08-15", "close": 50.15, "volume": 2423088.0}, {"date": "2025-08-18", "close": 50.42, "volume": 2471607.0}, {"date": "2025-08-19", "close": 51.21, "volume": 1959681.0}, {"date": "2025-08-20", "close": 51.44, "volume": 1981453.0}, {"date": "2025-08-21", "close": 51.33, "volume": 1702069.0}, {"date": "2025-08-22", "close": 52.13, "volume": 1807600.0}, {"date": "2025-08-25", "close": 51.86, "volume": 1739288.0}, {"date": "2025-08-26", "close": 50.32, "volume": 2206932.0}, {"date": "2025-08-27", "close": 50.9, "volume": 1911883.0}, {"date": "2025-08-28", "close": 50.13, "volume": 2220258.0}, {"date": "2025-08-29", "close": 50.35, "volume": 2241059.0}, {"date": "2025-09-02", "close": 50.35, "volume": 2275245.0}, {"date": "2025-09-03", "close": 51.0, "volume": 2449529.0}, {"date": "2025-09-04", "close": 51.37, "volume": 2037958.0}, {"date": "2025-09-05", "close": 51.13, "volume": 1837926.0}, {"date": "2025-09-08", "close": 52.04, "volume": 1976123.0}, {"date": "2025-09-09", "close": 51.42, "volume": 2046921.0}, {"date": "2025-09-10", "close": 50.22, "volume": 1916446.0}, {"date": "2025-09-11", "close": 52.13, "volume": 1928837.0}, {"date": "2025-09-12", "close": 51.22, "volume": 1345200.0}, {"date": "2025-09-15", "close": 50.13, "volume": 1585277.0}, {"date": "2025-09-16", "close": 50.19, "volume": 1521558.0}, {"date": "2025-09-17", "close": 51.34, "volume": 1383744.0}, {"date": "2025-09-18", "close": 50.44, "volume": 1185785.0}, {"date": "2025-09-19", "close": 50.27, "volume": 2674632.0}, {"date": "2025-09-22", "close": 50.14, "volume": 1340109.0}, {"date": "2025-09-23", "close": 49.82, "volume": 1053775.0}, {"date": "2025-09-24", "close": 49.45, "volume": 1059250.0}, {"date": "2025-09-25", "close": 49.28, "volume": 1008701.0}, {"date": "2025-09-26", "close": 49.95, "volume": 976808.0}, {"date": "2025-09-29", "close": 50.6, "volume": 1385536.0}, {"date": "2025-09-30", "close": 50.57, "volume": 1047383.0}, {"date": "2025-10-01", "close": 51.12, "volume": 1107243.0}, {"date": "2025-10-02", "close": 51.14, "volume": 981367.0}, {"date": "2025-10-03", "close": 51.76, "volume": 1045915.0}, {"date": "2025-10-06", "close": 50.91, "volume": 1213703.0}, {"date": "2025-10-07", "close": 50.66, "volume": 1364631.0}, {"date": "2025-10-08", "close": 50.45, "volume": 1000019.0}, {"date": "2025-10-09", "close": 49.63, "volume": 925287.0}, {"date": "2025-10-10", "close": 50.81, "volume": 1146528.0}, {"date": "2025-10-13", "close": 50.72, "volume": 953241.0}, {"date": "2025-10-14", "close": 51.66, "volume": 1154154.0}, {"date": "2025-10-15", "close": 51.21, "volume": 1401774.0}, {"date": "2025-10-16", "close": 51.33, "volume": 876538.0}, {"date": "2025-10-17", "close": 52.59, "volume": 926255.0}, {"date": "2025-10-20", "close": 51.37, "volume": 1050813.0}, {"date": "2025-10-21", "close": 51.93, "volume": 729628.0}, {"date": "2025-10-22", "close": 52.41, "volume": 1174954.0}, {"date": "2025-10-23", "close": 52.27, "volume": 967745.0}, {"date": "2025-10-24", "close": 52.21, "volume": 824152.0}, {"date": "2025-10-27", "close": 52.43, "volume": 1084113.0}, {"date": "2025-10-28", "close": 51.25, "volume": 1051953.0}, {"date": "2025-10-29", "close": 50.79, "volume": 1070034.0}, {"date": "2025-10-30", "close": 50.72, "volume": 1272576.0}, {"date": "2025-10-31", "close": 49.74, "volume": 1114635.0}, {"date": "2025-11-03", "close": 49.43, "volume": 1282033.0}, {"date": "2025-11-04", "close": 49.98, "volume": 1255061.0}, {"date": "2025-11-05", "close": 50.58, "volume": 1283030.0}, {"date": "2025-11-06", "close": 51.45, "volume": 1856073.0}, {"date": "2025-11-07", "close": 49.64, "volume": 2475940.0}, {"date": "2025-11-10", "close": 47.69, "volume": 1684524.0}, {"date": "2025-11-11", "close": 47.54, "volume": 1332248.0}, {"date": "2025-11-12", "close": 45.97, "volume": 1951662.0}, {"date": "2025-11-13", "close": 44.85, "volume": 1666080.0}, {"date": "2025-11-14", "close": 44.27, "volume": 1622531.0}, {"date": "2025-11-17", "close": 43.78, "volume": 2202530.0}, {"date": "2025-11-18", "close": 44.47, "volume": 1958804.0}, {"date": "2025-11-19", "close": 44.47, "volume": 1906290.0}, {"date": "2025-11-20", "close": 43.33, "volume": 1606837.0}, {"date": "2025-11-21", "close": 43.88, "volume": 2031692.0}, {"date": "2025-11-24", "close": 41.4, "volume": 1869576.0}, {"date": "2025-11-25", "close": 41.94, "volume": 2739915.0}, {"date": "2025-11-26", "close": 41.72, "volume": 1401228.0}, {"date": "2025-11-28", "close": 42.12, "volume": 979932.0}, {"date": "2025-12-01", "close": 42.24, "volume": 2150538.0}, {"date": "2025-12-02", "close": 41.93, "volume": 1670234.0}, {"date": "2025-12-03", "close": 42.73, "volume": 1752552.0}, {"date": "2025-12-04", "close": 42.07, "volume": 1408466.0}, {"date": "2025-12-05", "close": 42.11, "volume": 1400840.0}, {"date": "2025-12-08", "close": 41.25, "volume": 1394737.0}, {"date": "2025-12-09", "close": 41.86, "volume": 1597026.0}, {"date": "2025-12-10", "close": 41.71, "volume": 1680349.0}, {"date": "2025-12-11", "close": 42.72, "volume": 1387975.0}, {"date": "2025-12-12", "close": 43.31, "volume": 1253243.0}, {"date": "2025-12-15", "close": 43.53, "volume": 1681176.0}, {"date": "2025-12-16", "close": 43.53, "volume": 1314551.0}, {"date": "2025-12-17", "close": 43.95, "volume": 1511706.0}, {"date": "2025-12-18", "close": 43.28, "volume": 1534243.0}, {"date": "2025-12-19", "close": 43.71, "volume": 4688253.0}, {"date": "2025-12-22", "close": 42.92, "volume": 1649573.0}, {"date": "2025-12-23", "close": 43.3, "volume": 1327892.0}, {"date": "2025-12-24", "close": 43.49, "volume": 479901.0}, {"date": "2025-12-26", "close": 43.77, "volume": 700757.0}, {"date": "2025-12-29", "close": 43.65, "volume": 956059.0}, {"date": "2025-12-30", "close": 43.55, "volume": 741207.0}, {"date": "2025-12-31", "close": 43.58, "volume": 1115295.0}, {"date": "2026-01-02", "close": 42.61, "volume": 1334299.0}, {"date": "2026-01-05", "close": 43.71, "volume": 1869126.0}, {"date": "2026-01-06", "close": 43.48, "volume": 1508760.0}, {"date": "2026-01-07", "close": 43.43, "volume": 847544.0}, {"date": "2026-01-08", "close": 44.87, "volume": 1394365.0}, {"date": "2026-01-09", "close": 45.08, "volume": 1021016.0}, {"date": "2026-01-12", "close": 43.92, "volume": 1492752.0}, {"date": "2026-01-13", "close": 43.01, "volume": 1495888.0}, {"date": "2026-01-14", "close": 42.01, "volume": 1584914.0}, {"date": "2026-01-15", "close": 42.68, "volume": 2084278.0}, {"date": "2026-01-16", "close": 42.05, "volume": 2158616.0}, {"date": "2026-01-20", "close": 40.21, "volume": 2197152.0}, {"date": "2026-01-21", "close": 40.52, "volume": 2082219.0}, {"date": "2026-01-22", "close": 40.62, "volume": 1568413.0}, {"date": "2026-01-23", "close": 40.04, "volume": 1172116.0}, {"date": "2026-01-26", "close": 40.67, "volume": 1883428.0}, {"date": "2026-01-27", "close": 39.29, "volume": 1973764.0}, {"date": "2026-01-28", "close": 39.05, "volume": 3170873.0}, {"date": "2026-01-29", "close": 38.87, "volume": 2029234.0}, {"date": "2026-01-30", "close": 39.45, "volume": 3052036.0}, {"date": "2026-02-02", "close": 38.72, "volume": 2369787.0}, {"date": "2026-02-03", "close": 37.2, "volume": 4347782.0}, {"date": "2026-02-04", "close": 34.56, "volume": 5276740.0}, {"date": "2026-02-05", "close": 33.71, "volume": 4324684.0}, {"date": "2026-02-06", "close": 32.88, "volume": 3864227.0}, {"date": "2026-02-09", "close": 32.77, "volume": 2811839.0}, {"date": "2026-02-10", "close": 32.63, "volume": 2751664.0}, {"date": "2026-02-11", "close": 29.83, "volume": 3432687.0}, {"date": "2026-02-12", "close": 28.34, "volume": 4062955.0}, {"date": "2026-02-13", "close": 31.05, "volume": 5538922.0}, {"date": "2026-02-17", "close": 30.53, "volume": 3243589.0}, {"date": "2026-02-18", "close": 31.68, "volume": 3352549.0}, {"date": "2026-02-19", "close": 30.83, "volume": 2112526.0}, {"date": "2026-02-20", "close": 30.39, "volume": 2571584.0}, {"date": "2026-02-23", "close": 29.0, "volume": 5793770.0}, {"date": "2026-02-24", "close": 29.94, "volume": 3215183.0}, {"date": "2026-02-25", "close": 30.52, "volume": 2244709.0}, {"date": "2026-02-26", "close": 31.49, "volume": 2714884.0}, {"date": "2026-02-27", "close": 30.62, "volume": 2943542.0}, {"date": "2026-03-02", "close": 30.94, "volume": 2485167.0}, {"date": "2026-03-03", "close": 31.5, "volume": 2491530.0}, {"date": "2026-03-04", "close": 30.85, "volume": 1618286.0}, {"date": "2026-03-05", "close": 31.67, "volume": 1860994.0}, {"date": "2026-03-06", "close": 32.26, "volume": 2921986.0}, {"date": "2026-03-09", "close": 30.97, "volume": 2604249.0}, {"date": "2026-03-10", "close": 30.06, "volume": 2133616.0}, {"date": "2026-03-11", "close": 30.46, "volume": 1855227.0}, {"date": "2026-03-12", "close": 30.22, "volume": 1866756.0}, {"date": "2026-03-13", "close": 30.51, "volume": 2206210.0}, {"date": "2026-03-16", "close": 30.62, "volume": 2375615.0}, {"date": "2026-03-17", "close": 31.17, "volume": 1886395.0}, {"date": "2026-03-18", "close": 30.49, "volume": 1984654.0}, {"date": "2026-03-19", "close": 30.88, "volume": 2164093.0}, {"date": "2026-03-20", "close": 31.79, "volume": 5905744.0}, {"date": "2026-03-23", "close": 31.58, "volume": 2358035.0}, {"date": "2026-03-24", "close": 30.96, "volume": 1471300.0}, {"date": "2026-03-25", "close": 30.78, "volume": 2018507.0}, {"date": "2026-03-26", "close": 31.28, "volume": 1488995.0}, {"date": "2026-03-27", "close": 31.21, "volume": 1784590.0}, {"date": "2026-03-30", "close": 31.64, "volume": 1584083.0}, {"date": "2026-03-31", "close": 31.74, "volume": 1670446.0}, {"date": "2026-04-01", "close": 31.79, "volume": 1888755.0}, {"date": "2026-04-02", "close": 32.18, "volume": 2212789.0}, {"date": "2026-04-06", "close": 32.66, "volume": 2171424.0}, {"date": "2026-04-07", "close": 32.46, "volume": 1903336.0}, {"date": "2026-04-08", "close": 31.86, "volume": 2101972.0}, {"date": "2026-04-09", "close": 30.87, "volume": 1884823.0}, {"date": "2026-04-10", "close": 29.8, "volume": 1823648.0}, {"date": "2026-04-13", "close": 31.17, "volume": 2340122.0}, {"date": "2026-04-14", "close": 30.52, "volume": 1719480.0}, {"date": "2026-04-15", "close": 30.9, "volume": 1899347.0}, {"date": "2026-04-16", "close": 31.95, "volume": 1847316.0}, {"date": "2026-04-17", "close": 32.16, "volume": 2058205.0}, {"date": "2026-04-20", "close": 31.71, "volume": 1630463.0}, {"date": "2026-04-21", "close": 32.3, "volume": 2086821.0}, {"date": "2026-04-22", "close": 31.48, "volume": 2218790.0}, {"date": "2026-04-23", "close": 31.01, "volume": 2338673.0}, {"date": "2026-04-24", "close": 30.26, "volume": 2709960.0}, {"date": "2026-04-27", "close": 30.64, "volume": 2749027.0}, {"date": "2026-04-28", "close": 31.51, "volume": 2493189.0}, {"date": "2026-04-29", "close": 31.43, "volume": 2015637.0}, {"date": "2026-04-30", "close": 31.73, "volume": 2511889.0}, {"date": "2026-05-01", "close": 31.25, "volume": 2063909.0}, {"date": "2026-05-04", "close": 31.08, "volume": 3175930.0}, {"date": "2026-05-05", "close": 30.02, "volume": 2822513.0}, {"date": "2026-05-06", "close": 29.32, "volume": 3193032.0}, {"date": "2026-05-07", "close": 36.29, "volume": 6670593.0}, {"date": "2026-05-08", "close": 36.96, "volume": 4135875.0}, {"date": "2026-05-11", "close": 36.06, "volume": 4203572.0}, {"date": "2026-05-12", "close": 36.67, "volume": 3157030.0}, {"date": "2026-05-13", "close": 36.04, "volume": 2410557.0}, {"date": "2026-05-14", "close": 35.71, "volume": 2906016.0}, {"date": "2026-05-15", "close": 37.25, "volume": 2781577.0}, {"date": "2026-05-18", "close": 38.71, "volume": 3016802.0}, {"date": "2026-05-19", "close": 38.81, "volume": 2689143.0}, {"date": "2026-05-20", "close": 39.8, "volume": 2768284.0}, {"date": "2026-05-21", "close": 37.89, "volume": 3757413.0}, {"date": "2026-05-22", "close": 38.89, "volume": 1895261.0}, {"date": "2026-05-26", "close": 38.83, "volume": 1618885.0}, {"date": "2026-05-27", "close": 38.68, "volume": 2268189.0}, {"date": "2026-05-28", "close": 38.3, "volume": 1901438.0}, {"date": "2026-05-29", "close": 38.49, "volume": 2370900.0}, {"date": "2026-06-01", "close": 39.57, "volume": 2638684.0}, {"date": "2026-06-02", "close": 38.58, "volume": 2262605.0}, {"date": "2026-06-03", "close": 37.96, "volume": 2491592.0}, {"date": "2026-06-04", "close": 37.47, "volume": 1786202.0}, {"date": "2026-06-05", "close": 38.09, "volume": 2249020.0}, {"date": "2026-06-08", "close": 37.53, "volume": 1914252.0}, {"date": "2026-06-09", "close": 38.26, "volume": 2849731.0}, {"date": "2026-06-10", "close": 37.21, "volume": 2385283.0}, {"date": "2026-06-11", "close": 35.89, "volume": 3165050.0}, {"date": "2026-06-12", "close": 36.52, "volume": 2534325.0}, {"date": "2026-06-15", "close": 36.2, "volume": 2086845.0}, {"date": "2026-06-16", "close": 36.23, "volume": 1615722.0}, {"date": "2026-06-17", "close": 35.32, "volume": 2071702.0}, {"date": "2026-06-18", "close": 34.38, "volume": 3310763.0}, {"date": "2026-06-22", "close": 34.04, "volume": 3158818.0}, {"date": "2026-06-23", "close": 35.87, "volume": 2498014.0}, {"date": "2026-06-24", "close": 36.33, "volume": 1479213.0}, {"date": "2026-06-25", "close": 35.78, "volume": 1199792.0}, {"date": "2026-06-26", "close": 37.22, "volume": 2348666.0}, {"date": "2026-06-29", "close": 38.22, "volume": 2248281.0}, {"date": "2026-06-30", "close": 38.08, "volume": 1676282.0}, {"date": "2026-07-01", "close": 39.34, "volume": 1621227.0}, {"date": "2026-07-02", "close": 40.04, "volume": 2580487.0}, {"date": "2026-07-06", "close": 39.22, "volume": 1253231.0}, {"date": "2026-07-07", "close": 39.83, "volume": 2144434.0}, {"date": "2026-07-08", "close": 39.12, "volume": 2437839.0}, {"date": "2026-07-09", "close": 38.66, "volume": 2511136.0}, {"date": "2026-07-10", "close": 39.59, "volume": 1754245.0}, {"date": "2026-07-13", "close": 40.86, "volume": 2603239.0}, {"date": "2026-07-14", "close": 40.94, "volume": 1404724.0}, {"date": "2026-07-15", "close": 41.14, "volume": 1433960.0}, {"date": "2026-07-16", "close": 41.85, "volume": 1520455.0}, {"date": "2026-07-17", "close": 42.08, "volume": 1589076.0}, {"date": "2026-07-20", "close": 41.7, "volume": 1652892.0}, {"date": "2026-07-21", "close": 40.42, "volume": 1603634.0}, {"date": "2026-07-22", "close": 39.55, "volume": 2210989.0}, {"date": "2026-07-23", "close": 39.95, "volume": 1567286.0}, {"date": "2026-07-24", "close": 40.83, "volume": 1364806.0}, {"date": "2026-07-27", "close": 42.33, "volume": 1533887.0}, {"date": "2026-07-28", "close": 44.94, "volume": 2143660.0}, {"date": "2026-07-29", "close": 47.18, "volume": 2332631.0}, {"date": "2026-07-30", "close": 44.29, "volume": 1809608.0}, {"date": "2026-07-31", "close": 44.03, "volume": 2394409.0}, {"date": "2026-08-03", "close": 45.19, "volume": 1741260.0}, {"date": "2026-08-04", "close": 46.07, "volume": 1659367.0}, {"date": "2026-08-05", "close": 45.88, "volume": 2465850.0}, {"date": "2026-08-06", "close": 45.95, "volume": 2056735.0}, {"date": "2026-08-07", "close": 46.19, "volume": 4757811.0}], "refreshing": true}