{"ticker": "NVST", "overview": {"cik": "1757073", "ticker": "NVST", "name": "Envista Holdings Corp", "industry": "Dental Equipment & Supplies", "country": "United States", "sic": "3843", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002045818-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001788632-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001626337-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001610493-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006259", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001757073-26-000074", "price_sensitive": true}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0002149248-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001757073-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001757073-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001757073-26-000051", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001757073-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001626337-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001563565-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001278861-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001410442-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001308428-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001886518-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001306860-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001365493-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001757073-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000139", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001757073-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001757073-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000393", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001757073-26-000035", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 220000.0, "net": -220000.0, "insiders": 1, "first_date": "2026-08-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "NVST", "has_prices": true, "as_of": "2026-08-07", "last": 28.15, "prev_close": 27.38, "change": 0.7699999999999996, "change_pct": 0.028122717311906485, "session_volume": 4070974.0, "vwap_5": 27.96811163557484, "vwap_20": 27.3646045689531, "vwap_60": 25.47204698040977, "vwap_250": 24.223751997672274, "high_52w": 30.26, "low_52w": 18.95, "avg_volume_20": 3048726.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002045846-26-000007", "src": "INSIDERS", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Veronica Acurio", "who_key": "Acurio Veronica", "role": "President, Orthodontics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 211793.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on NVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2045846/000204584626000007/0002045846-26-000007-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0002012361-26-000007", "src": "INSIDERS", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Robert Befidi", "who_key": "Befidi Robert", "role": "President, Diagnostics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 141388.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on NVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012361/000201236126000007/0002012361-26-000007-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001610493-26-000009", "src": "INSIDERS", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Eric D. Hammes", "who_key": "Hammes Eric D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 299010.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757073/000161049326000009/0001610493-26-000009-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0002045818-26-000005", "src": "INSIDERS", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Stefan Nilsson", "who_key": "Nilsson Stefan", "role": "President, Nobel Biocare", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22085.879999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "President files routine paperwork on NVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2045818/000204581826000005/0002045818-26-000005-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001788632-26-000009", "src": "INSIDERS", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Mischa Reis", "who_key": "Reis Mischa", "role": "SVP, Strategy & Bus. Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 220000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "Insider offloads $220K of NVST", "source_url": "https://www.sec.gov/Archives/edgar/data/1788632/000178863226000009/0001788632-26-000009-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001626337-26-000010", "src": "INSIDERS", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Paul A. Keel", "who_key": "Keel Paul A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757073/000162633726000010/0001626337-26-000010-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "0001610493-26-000007", "src": "INSIDERS", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Eric D. Hammes", "who_key": "Hammes Eric D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757073/000161049326000007/0001610493-26-000007-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "13DG-0000895421-26-000139", "src": "13DG", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Envista Holdings Corp", "who_key": "Envista Holdings Corp", "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": "Dental Equipment & Supplies", "country": "United States", "headline": "Envista Holdings Corp moves to a 4.4% passive stake in NVST", "source_url": "https://www.sec.gov/Archives/edgar/data/1757073/0000895421-26-000139-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "13DG-0002100119-26-000393", "src": "13DG", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Envista Holdings Corp", "who_key": "Envista Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "Envista Holdings Corp crosses 5% of NVST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1757073/0002100119-26-000393-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "HOUSE-2024-20025214-T0", "src": "CONGRESS", "ticker": "NVST", "cik": "", "company": "Envista Holdings Corp", "company_raw": "mount Cap.\nGains >\n$200?\nSP Envista Holdings Corporation\nCommon Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions sells NVST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025214.pdf", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266701}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000139", "src": "13DG", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Envista Holdings Corp", "who_key": "Envista Holdings Corp", "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": "Dental Equipment & Supplies", "country": "United States", "headline": "Envista Holdings Corp moves to a 4.4% passive stake in NVST", "source_url": "https://www.sec.gov/Archives/edgar/data/1757073/0000895421-26-000139-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "13DG-0002100119-26-000393", "src": "13DG", "ticker": "NVST", "cik": "1757073", "company": "Envista Holdings Corp", "company_raw": "Envista Holdings Corp", "who": "Envista Holdings Corp", "who_key": "Envista Holdings Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Dental Equipment & Supplies", "country": "United States", "headline": "Envista Holdings Corp crosses 5% of NVST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1757073/0002100119-26-000393-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "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": "Envista Holdings Corporation Common Stock", "new_value": "Envista Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001757073", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001757073", "applied": 1, "detected_at": "2026-10-26T09:58:42.405618"}]}, "key_people": [{"who": "Mischa Reis", "who_key": "Reis Mischa", "role": "SVP, Strategy & Bus. Dev.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 220000.0, "net": -220000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 220000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788632/000178863226000009/0001788632-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 220000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1788632/000178863226000009/0001788632-26-000009-index.htm"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-06-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025214.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-06-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025214.pdf"}}], "activity": [{"date": "2026-08-20", "net": -220000.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002045818-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001788632-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001626337-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001610493-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006259", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001757073-26-000074", "price_sensitive": true}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0002149248-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001757073-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001757073-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001757073-26-000051", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001757073-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001626337-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001563565-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001278861-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001410442-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001308428-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001886518-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001306860-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001365493-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001757073-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000139", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001757073-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001757073-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000393", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001757073-26-000035", "price_sensitive": false}], "performance": {"ticker": "NVST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-09-18", "close": 27.95, "volume": 10160660.0}, {"date": "2019-09-19", "close": 28.0, "volume": 1999637.0}, {"date": "2019-09-20", "close": 28.77, "volume": 1164782.0}, {"date": "2019-09-23", "close": 28.5, "volume": 1313863.0}, {"date": "2019-09-24", "close": 28.22, "volume": 2590937.0}, {"date": "2019-09-25", "close": 27.74, "volume": 868362.0}, {"date": "2019-09-26", "close": 27.68, "volume": 717130.0}, {"date": "2019-09-27", "close": 26.59, "volume": 974806.0}, {"date": "2019-09-30", "close": 27.88, "volume": 340340.0}, {"date": "2019-10-01", "close": 26.91, "volume": 1662921.0}, {"date": "2019-10-02", "close": 26.78, "volume": 1667462.0}, {"date": "2019-10-03", "close": 27.07, "volume": 3525278.0}, {"date": "2019-10-04", "close": 27.53, "volume": 288522.0}, {"date": "2019-10-07", "close": 27.21, "volume": 190403.0}, {"date": "2019-10-08", "close": 27.59, "volume": 766877.0}, {"date": "2019-10-09", "close": 28.09, "volume": 824374.0}, {"date": "2019-10-10", "close": 29.07, "volume": 1127353.0}, {"date": "2019-10-11", "close": 27.93, "volume": 575059.0}, {"date": "2019-10-14", "close": 28.88, "volume": 411414.0}, {"date": "2019-10-15", "close": 29.1, "volume": 836300.0}, {"date": "2019-10-16", "close": 28.7, "volume": 453213.0}, {"date": "2019-10-17", "close": 29.13, "volume": 813736.0}, {"date": "2019-10-18", "close": 28.77, "volume": 382518.0}, {"date": "2019-10-21", "close": 28.79, "volume": 533758.0}, {"date": "2019-10-22", "close": 28.24, "volume": 835807.0}, {"date": "2019-10-23", "close": 29.14, "volume": 727071.0}, {"date": "2019-10-24", "close": 28.17, "volume": 1488120.0}, {"date": "2019-10-25", "close": 28.21, "volume": 655512.0}, {"date": "2019-10-28", "close": 28.94, "volume": 980565.0}, {"date": "2019-10-29", "close": 30.67, "volume": 1011974.0}, {"date": "2019-10-30", "close": 30.16, "volume": 850222.0}, {"date": "2019-10-31", "close": 29.33, "volume": 601846.0}, {"date": "2019-11-01", "close": 29.61, "volume": 504509.0}, {"date": "2019-11-04", "close": 29.51, "volume": 274888.0}, {"date": "2019-11-05", "close": 28.97, "volume": 234481.0}, {"date": "2019-11-06", "close": 29.05, "volume": 268658.0}, {"date": "2019-11-07", "close": 28.93, "volume": 264745.0}, {"date": "2019-11-08", "close": 28.82, "volume": 191753.0}, {"date": "2019-11-11", "close": 28.3, "volume": 863718.0}, {"date": "2019-11-12", "close": 28.4, "volume": 787076.0}, {"date": "2019-11-13", "close": 28.4, "volume": 384346.0}, {"date": "2019-11-14", "close": 28.38, "volume": 374685.0}, {"date": "2019-11-15", "close": 27.83, "volume": 6025425.0}, {"date": "2019-11-18", "close": 27.63, "volume": 1613449.0}, {"date": "2019-11-19", "close": 27.74, "volume": 1766950.0}, {"date": "2019-11-20", "close": 27.63, "volume": 2183337.0}, {"date": "2019-11-21", "close": 27.48, "volume": 3311268.0}, {"date": "2019-11-22", "close": 27.41, "volume": 1926727.0}, {"date": "2019-11-25", "close": 27.82, "volume": 2443100.0}, {"date": "2019-11-26", "close": 28.08, "volume": 2793059.0}, {"date": "2019-11-27", "close": 28.28, "volume": 2542356.0}, {"date": "2019-11-29", "close": 28.12, "volume": 806461.0}, {"date": "2019-12-02", "close": 27.62, "volume": 2357946.0}, {"date": "2019-12-03", "close": 27.9, "volume": 4471538.0}, {"date": "2019-12-04", "close": 27.86, "volume": 6266420.0}, {"date": "2019-12-05", "close": 27.82, "volume": 5337039.0}, {"date": "2019-12-06", "close": 27.69, "volume": 8191218.0}, {"date": "2019-12-09", "close": 27.57, "volume": 6474944.0}, {"date": "2019-12-10", "close": 27.75, "volume": 9692523.0}, {"date": "2019-12-11", "close": 28.15, "volume": 13307870.0}, {"date": "2019-12-12", "close": 28.51, "volume": 16111310.0}, {"date": "2019-12-13", "close": 28.12, "volume": 13770680.0}, {"date": "2019-12-16", "close": 28.5, "volume": 21018950.0}, {"date": "2019-12-17", "close": 28.9, "volume": 6944687.0}, {"date": "2019-12-18", "close": 28.71, "volume": 12356050.0}, {"date": "2019-12-19", "close": 28.42, "volume": 21962870.0}, {"date": "2019-12-20", "close": 28.3, "volume": 11697580.0}, {"date": "2019-12-23", "close": 29.59, "volume": 12443460.0}, {"date": "2019-12-24", "close": 30.06, "volume": 5241453.0}, {"date": "2019-12-26", "close": 29.59, "volume": 7080555.0}, {"date": "2019-12-27", "close": 30.01, "volume": 10052860.0}, {"date": "2019-12-30", "close": 29.28, "volume": 2890829.0}, {"date": "2019-12-31", "close": 29.64, "volume": 2054639.0}, {"date": "2020-01-02", "close": 30.17, "volume": 3853021.0}, {"date": "2020-01-03", "close": 30.47, "volume": 3679023.0}, {"date": "2020-01-06", "close": 30.96, "volume": 6900258.0}, {"date": "2020-01-07", "close": 31.38, "volume": 3795641.0}, {"date": "2020-01-08", "close": 31.65, "volume": 3628143.0}, {"date": "2020-01-09", "close": 31.9, "volume": 5968517.0}, {"date": "2020-01-10", "close": 32.35, "volume": 3603970.0}, {"date": "2020-01-13", "close": 32.57, "volume": 3125838.0}, {"date": "2020-01-14", "close": 31.49, "volume": 4703977.0}, {"date": "2020-01-15", "close": 31.4, "volume": 3723920.0}, {"date": "2020-01-16", "close": 31.94, "volume": 2211514.0}, {"date": "2020-01-17", "close": 32.03, "volume": 2816806.0}, {"date": "2020-01-21", "close": 32.51, "volume": 3205612.0}, {"date": "2020-01-22", "close": 33.2, "volume": 3082012.0}, {"date": "2020-01-23", "close": 33.16, "volume": 2226871.0}, {"date": "2020-01-24", "close": 32.32, "volume": 2155182.0}, {"date": "2020-01-27", "close": 31.8, "volume": 3264038.0}, {"date": "2020-01-28", "close": 31.57, "volume": 2970993.0}, {"date": "2020-01-29", "close": 31.65, "volume": 2979559.0}, {"date": "2020-01-30", "close": 31.2, "volume": 4718738.0}, {"date": "2020-01-31", "close": 29.59, "volume": 7713817.0}, {"date": "2020-02-03", "close": 28.73, "volume": 3233539.0}, {"date": "2020-02-04", "close": 29.1, "volume": 2653602.0}, {"date": "2020-02-05", "close": 29.47, "volume": 5644367.0}, {"date": "2020-02-06", "close": 29.55, "volume": 1659407.0}, {"date": "2020-02-07", "close": 29.16, "volume": 2137594.0}, {"date": "2020-02-10", "close": 29.29, "volume": 3030582.0}, {"date": "2020-02-11", "close": 29.49, "volume": 2165137.0}, {"date": "2020-02-12", "close": 28.5, "volume": 7139872.0}, {"date": "2020-02-13", "close": 28.76, "volume": 3303503.0}, {"date": "2020-02-14", "close": 29.3, "volume": 4176947.0}, {"date": "2020-02-18", "close": 28.46, "volume": 3162249.0}, {"date": "2020-02-19", "close": 28.29, "volume": 1652493.0}, {"date": "2020-02-20", "close": 27.65, "volume": 1822910.0}, {"date": "2020-02-21", "close": 27.52, "volume": 3327655.0}, {"date": "2020-02-24", "close": 27.3, "volume": 3387507.0}, {"date": "2020-02-25", "close": 26.5, "volume": 4182845.0}, {"date": "2020-02-26", "close": 26.5, "volume": 2689689.0}, {"date": "2020-02-27", "close": 26.06, "volume": 3664834.0}, {"date": "2020-02-28", "close": 25.38, "volume": 4366833.0}, {"date": "2020-03-02", "close": 25.63, "volume": 2295441.0}, {"date": "2020-03-03", "close": 24.82, "volume": 5221009.0}, {"date": "2020-03-04", "close": 24.71, "volume": 4322236.0}, {"date": "2020-03-05", "close": 22.78, "volume": 5630875.0}, {"date": "2020-03-06", "close": 22.48, "volume": 3342538.0}, {"date": "2020-03-09", "close": 20.13, "volume": 5780466.0}, {"date": "2020-03-10", "close": 21.1, "volume": 4458734.0}, {"date": "2020-03-11", "close": 19.93, "volume": 3825761.0}, {"date": "2020-03-12", "close": 18.21, "volume": 3663316.0}, {"date": "2020-03-13", "close": 18.98, "volume": 3520246.0}, {"date": "2020-03-16", "close": 17.04, "volume": 3641021.0}, {"date": "2020-03-17", "close": 15.78, "volume": 2960701.0}, {"date": "2020-03-18", "close": 12.12, "volume": 4518559.0}, {"date": "2020-03-19", "close": 12.06, "volume": 7759765.0}, {"date": "2020-03-20", "close": 11.94, "volume": 8437338.0}, {"date": "2020-03-23", "close": 11.91, "volume": 7359110.0}, {"date": "2020-03-24", "close": 13.54, "volume": 3463710.0}, {"date": "2020-03-25", "close": 13.95, "volume": 3397431.0}, {"date": "2020-03-26", "close": 15.51, "volume": 3416004.0}, {"date": "2020-03-27", "close": 14.85, "volume": 1868276.0}, {"date": "2020-03-30", "close": 15.09, "volume": 1661991.0}, {"date": "2020-03-31", "close": 14.94, "volume": 1577855.0}, {"date": "2020-04-01", "close": 14.33, "volume": 2850667.0}, {"date": "2020-04-02", "close": 14.24, "volume": 3485232.0}, {"date": "2020-04-03", "close": 12.98, "volume": 5269888.0}, {"date": "2020-04-06", "close": 14.32, "volume": 2977617.0}, {"date": "2020-04-07", "close": 15.05, "volume": 2979229.0}, {"date": "2020-04-08", "close": 16.4, "volume": 3872519.0}, {"date": "2020-04-09", "close": 17.54, "volume": 3157714.0}, {"date": "2020-04-13", "close": 16.78, "volume": 2242881.0}, {"date": "2020-04-14", "close": 17.72, "volume": 2290623.0}, {"date": "2020-04-15", "close": 16.97, "volume": 2953960.0}, {"date": "2020-04-16", "close": 16.11, "volume": 2729891.0}, {"date": "2020-04-17", "close": 17.42, "volume": 2191303.0}, {"date": "2020-04-20", "close": 17.35, "volume": 824088.0}, {"date": "2020-04-21", "close": 16.9, "volume": 949404.0}, {"date": "2020-04-22", "close": 17.37, "volume": 669086.0}, {"date": "2020-04-23", "close": 16.78, "volume": 1517956.0}, {"date": "2020-04-24", "close": 17.54, "volume": 1769456.0}, {"date": "2020-04-27", "close": 18.62, "volume": 1475826.0}, {"date": "2020-04-28", "close": 18.53, "volume": 1085139.0}, {"date": "2020-04-29", "close": 19.62, "volume": 1294868.0}, {"date": "2020-04-30", "close": 19.47, "volume": 1310215.0}, {"date": "2020-05-01", "close": 18.84, "volume": 2018954.0}, {"date": "2020-05-04", "close": 18.83, "volume": 1589071.0}, {"date": "2020-05-05", "close": 19.02, "volume": 1980295.0}, {"date": "2020-05-06", "close": 18.42, "volume": 2304212.0}, {"date": "2020-05-07", "close": 18.24, "volume": 1955282.0}, {"date": "2020-05-08", "close": 17.67, "volume": 2566149.0}, {"date": "2020-05-11", "close": 17.45, "volume": 2407615.0}, {"date": "2020-05-12", "close": 15.97, "volume": 3811698.0}, {"date": "2020-05-13", "close": 15.75, "volume": 4930060.0}, {"date": "2020-05-14", "close": 15.92, "volume": 2881226.0}, {"date": "2020-05-15", "close": 15.9, "volume": 1906998.0}, {"date": "2020-05-18", "close": 15.86, "volume": 7913634.0}, {"date": "2020-05-19", "close": 17.46, "volume": 10893070.0}, {"date": "2020-05-20", "close": 18.56, "volume": 6949763.0}, {"date": "2020-05-21", "close": 18.7, "volume": 2721771.0}, {"date": "2020-05-22", "close": 18.97, "volume": 2720097.0}, {"date": "2020-05-26", "close": 19.9, "volume": 2364673.0}, {"date": "2020-05-27", "close": 21.27, "volume": 4105170.0}, {"date": "2020-05-28", "close": 20.94, "volume": 3439941.0}, {"date": "2020-05-29", "close": 21.14, "volume": 1843680.0}, {"date": "2020-06-01", "close": 21.45, "volume": 1740357.0}, {"date": "2020-06-02", "close": 21.54, "volume": 1982276.0}, {"date": "2020-06-03", "close": 21.88, "volume": 1312211.0}, {"date": "2020-06-04", "close": 22.35, "volume": 1701625.0}, {"date": "2020-06-05", "close": 23.35, "volume": 2702419.0}, {"date": "2020-06-08", "close": 24.5, "volume": 1892506.0}, {"date": "2020-06-09", "close": 22.39, "volume": 3254657.0}, {"date": "2020-06-10", "close": 21.34, "volume": 2942922.0}, {"date": "2020-06-11", "close": 19.32, "volume": 3793402.0}, {"date": "2020-06-12", "close": 19.54, "volume": 2965874.0}, {"date": "2020-06-15", "close": 20.87, "volume": 2372434.0}, {"date": "2020-06-16", "close": 20.64, "volume": 1825705.0}, {"date": "2020-06-17", "close": 20.7, "volume": 1762824.0}, {"date": "2020-06-18", "close": 20.88, "volume": 2005612.0}, {"date": "2020-06-19", "close": 20.73, "volume": 3632116.0}, {"date": "2020-06-22", "close": 20.22, "volume": 1515576.0}, {"date": "2020-06-23", "close": 21.26, "volume": 1602322.0}, {"date": "2020-06-24", "close": 19.98, "volume": 1634551.0}, {"date": "2020-06-25", "close": 19.88, "volume": 2062777.0}, {"date": "2020-06-26", "close": 19.74, "volume": 3347976.0}, {"date": "2020-06-29", "close": 20.5, "volume": 926176.0}, {"date": "2020-06-30", "close": 21.09, "volume": 1867500.0}, {"date": "2020-07-01", "close": 21.33, "volume": 1947270.0}, {"date": "2020-07-02", "close": 21.4, "volume": 1684352.0}, {"date": "2020-07-06", "close": 21.8, "volume": 4550725.0}, {"date": "2020-07-07", "close": 21.06, "volume": 1429819.0}, {"date": "2020-07-08", "close": 20.28, "volume": 1716806.0}, {"date": "2020-07-09", "close": 19.71, "volume": 2165570.0}, {"date": "2020-07-10", "close": 20.19, "volume": 1052546.0}, {"date": "2020-07-13", "close": 20.27, "volume": 1326680.0}, {"date": "2020-07-14", "close": 20.83, "volume": 1276684.0}, {"date": "2020-07-15", "close": 21.85, "volume": 4035347.0}, {"date": "2020-07-16", "close": 21.81, "volume": 1267964.0}, {"date": "2020-07-17", "close": 21.91, "volume": 1973518.0}, {"date": "2020-07-20", "close": 21.29, "volume": 1445661.0}, {"date": "2020-07-21", "close": 21.49, "volume": 1050835.0}, {"date": "2020-07-22", "close": 22.33, "volume": 1590301.0}, {"date": "2020-07-23", "close": 22.55, "volume": 2444480.0}, {"date": "2020-07-24", "close": 22.24, "volume": 655954.0}, {"date": "2020-07-27", "close": 22.26, "volume": 2252296.0}, {"date": "2020-07-28", "close": 21.94, "volume": 1065091.0}, {"date": "2020-07-29", "close": 22.74, "volume": 2160726.0}, {"date": "2020-07-30", "close": 22.59, "volume": 1744776.0}, {"date": "2020-07-31", "close": 21.87, "volume": 3494357.0}, {"date": "2020-08-03", "close": 22.13, "volume": 1270894.0}, {"date": "2020-08-04", "close": 22.84, "volume": 2032860.0}, {"date": "2020-08-05", "close": 23.01, "volume": 851946.0}, {"date": "2020-08-06", "close": 22.71, "volume": 1219387.0}, {"date": "2020-08-07", "close": 23.37, "volume": 811504.0}, {"date": "2020-08-10", "close": 22.88, "volume": 1616593.0}, {"date": "2020-08-11", "close": 23.14, "volume": 1168611.0}, {"date": "2020-08-12", "close": 23.32, "volume": 1114453.0}, {"date": "2020-08-13", "close": 24.1, "volume": 1601935.0}, {"date": "2020-08-14", "close": 23.85, "volume": 584127.0}, {"date": "2020-08-17", "close": 23.75, "volume": 742780.0}, {"date": "2020-08-18", "close": 23.68, "volume": 923959.0}, {"date": "2020-08-19", "close": 23.42, "volume": 966782.0}, {"date": "2020-08-20", "close": 22.73, "volume": 838084.0}, {"date": "2020-08-21", "close": 22.76, "volume": 514810.0}, {"date": "2020-08-24", "close": 23.28, "volume": 950220.0}, {"date": "2020-08-25", "close": 23.55, "volume": 746651.0}, {"date": "2020-08-26", "close": 23.22, "volume": 354858.0}, {"date": "2020-08-27", "close": 23.55, "volume": 788481.0}, {"date": "2020-08-28", "close": 23.93, "volume": 752801.0}, {"date": "2020-08-31", "close": 23.99, "volume": 920656.0}, {"date": "2020-09-01", "close": 24.03, "volume": 744360.0}, {"date": "2020-09-02", "close": 24.68, "volume": 1043285.0}, {"date": "2020-09-03", "close": 24.2, "volume": 2012475.0}, {"date": "2020-09-04", "close": 23.89, "volume": 1429813.0}, {"date": "2020-09-08", "close": 23.4, "volume": 1102309.0}, {"date": "2020-09-09", "close": 24.36, "volume": 2054744.0}, {"date": "2020-09-10", "close": 24.86, "volume": 2004852.0}, {"date": "2020-09-11", "close": 24.99, "volume": 2202276.0}, {"date": "2020-09-14", "close": 25.79, "volume": 1151169.0}, {"date": "2020-09-15", "close": 26.07, "volume": 1575786.0}, {"date": "2020-09-16", "close": 25.54, "volume": 1642942.0}, {"date": "2020-09-17", "close": 25.64, "volume": 1378363.0}, {"date": "2020-09-18", "close": 24.39, "volume": 3204610.0}, {"date": "2020-09-21", "close": 23.48, "volume": 2742636.0}, {"date": "2020-09-22", "close": 23.68, "volume": 2105106.0}, {"date": "2020-09-23", "close": 22.82, "volume": 1572860.0}, {"date": "2020-09-24", "close": 23.22, "volume": 2526392.0}, {"date": "2020-09-25", "close": 23.88, "volume": 811921.0}, {"date": "2020-09-28", "close": 24.45, "volume": 928912.0}, {"date": "2020-09-29", "close": 24.35, "volume": 1180361.0}, {"date": "2020-09-30", "close": 24.68, "volume": 1052619.0}, {"date": "2020-10-01", "close": 24.49, "volume": 2653352.0}, {"date": "2020-10-02", "close": 24.57, "volume": 1069519.0}, {"date": "2020-10-05", "close": 25.25, "volume": 1923029.0}, {"date": "2020-10-06", "close": 25.35, "volume": 692964.0}, {"date": "2020-10-07", "close": 26.13, "volume": 1097108.0}, {"date": "2020-10-08", "close": 26.64, "volume": 956475.0}, {"date": "2020-10-09", "close": 26.53, "volume": 1110329.0}, {"date": "2020-10-12", "close": 26.82, "volume": 734993.0}, {"date": "2020-10-13", "close": 25.78, "volume": 1358988.0}, {"date": "2020-10-14", "close": 25.99, "volume": 767726.0}, {"date": "2020-10-15", "close": 26.26, "volume": 777242.0}, {"date": "2020-10-16", "close": 26.89, "volume": 1569475.0}, {"date": "2020-10-19", "close": 26.15, "volume": 1137004.0}, {"date": "2020-10-20", "close": 26.17, "volume": 2226416.0}, {"date": "2020-10-21", "close": 26.35, "volume": 939502.0}, {"date": "2020-10-22", "close": 27.56, "volume": 2452479.0}, {"date": "2020-10-23", "close": 27.64, "volume": 1413940.0}, {"date": "2020-10-26", "close": 26.39, "volume": 1448764.0}, {"date": "2020-10-27", "close": 26.05, "volume": 1051670.0}, {"date": "2020-10-28", "close": 24.5, "volume": 1214469.0}, {"date": "2020-10-29", "close": 24.93, "volume": 1570229.0}, {"date": "2020-10-30", "close": 26.42, "volume": 3537259.0}, {"date": "2020-11-02", "close": 27.02, "volume": 2332039.0}, {"date": "2020-11-03", "close": 26.93, "volume": 1331902.0}, {"date": "2020-11-04", "close": 26.76, "volume": 1420141.0}, {"date": "2020-11-05", "close": 27.59, "volume": 947590.0}, {"date": "2020-11-06", "close": 27.31, "volume": 873910.0}, {"date": "2020-11-09", "close": 29.62, "volume": 3170227.0}, {"date": "2020-11-10", "close": 30.24, "volume": 1947151.0}, {"date": "2020-11-11", "close": 29.52, "volume": 968399.0}, {"date": "2020-11-12", "close": 29.2, "volume": 934199.0}, {"date": "2020-11-13", "close": 29.78, "volume": 1512463.0}, {"date": "2020-11-16", "close": 29.11, "volume": 1618965.0}, {"date": "2020-11-17", "close": 28.76, "volume": 1543391.0}, {"date": "2020-11-18", "close": 28.66, "volume": 1191647.0}, {"date": "2020-11-19", "close": 29.07, "volume": 1466567.0}, {"date": "2020-11-20", "close": 28.98, "volume": 1297297.0}, {"date": "2020-11-23", "close": 29.23, "volume": 2173620.0}, {"date": "2020-11-24", "close": 29.49, "volume": 3735894.0}, {"date": "2020-11-25", "close": 29.12, "volume": 721246.0}, {"date": "2020-11-27", "close": 29.51, "volume": 488868.0}, {"date": "2020-11-30", "close": 29.73, "volume": 1112301.0}, {"date": "2020-12-01", "close": 30.07, "volume": 800591.0}, {"date": "2020-12-02", "close": 31.15, "volume": 1801689.0}, {"date": "2020-12-03", "close": 31.85, "volume": 2154947.0}, {"date": "2020-12-04", "close": 32.35, "volume": 1272447.0}, {"date": "2020-12-07", "close": 31.67, "volume": 824652.0}, {"date": "2020-12-08", "close": 32.11, "volume": 1033480.0}, {"date": "2020-12-09", "close": 31.66, "volume": 1334881.0}, {"date": "2020-12-10", "close": 32.31, "volume": 688971.0}, {"date": "2020-12-11", "close": 30.88, "volume": 1151456.0}, {"date": "2020-12-14", "close": 30.65, "volume": 1126161.0}, {"date": "2020-12-15", "close": 32.01, "volume": 1131873.0}, {"date": "2020-12-16", "close": 32.05, "volume": 1049119.0}, {"date": "2020-12-17", "close": 32.81, "volume": 924344.0}, {"date": "2020-12-18", "close": 32.69, "volume": 1668779.0}, {"date": "2020-12-21", "close": 32.52, "volume": 563548.0}, {"date": "2020-12-22", "close": 32.52, "volume": 748099.0}, {"date": "2020-12-23", "close": 32.74, "volume": 599754.0}, {"date": "2020-12-24", "close": 32.44, "volume": 228367.0}, {"date": "2020-12-28", "close": 32.84, "volume": 574149.0}, {"date": "2020-12-29", "close": 32.84, "volume": 693735.0}, {"date": "2020-12-30", "close": 33.15, "volume": 637610.0}, {"date": "2020-12-31", "close": 33.73, "volume": 784531.0}, {"date": "2021-01-04", "close": 32.95, "volume": 1004726.0}, {"date": "2021-01-05", "close": 33.81, "volume": 750816.0}, {"date": "2021-01-06", "close": 34.89, "volume": 1667177.0}, {"date": "2021-01-07", "close": 34.46, "volume": 1183202.0}, {"date": "2021-01-08", "close": 34.95, "volume": 1125983.0}, {"date": "2021-01-11", "close": 35.07, "volume": 917909.0}, {"date": "2021-01-12", "close": 35.98, "volume": 1640993.0}, {"date": "2021-01-13", "close": 35.84, "volume": 2196602.0}, {"date": "2021-01-14", "close": 35.19, "volume": 3587443.0}, {"date": "2021-01-15", "close": 35.76, "volume": 2759454.0}, {"date": "2021-01-19", "close": 36.21, "volume": 971620.0}, {"date": "2021-01-20", "close": 36.69, "volume": 1400500.0}, {"date": "2021-01-21", "close": 36.36, "volume": 1262050.0}, {"date": "2021-01-22", "close": 36.58, "volume": 837724.0}, {"date": "2021-01-25", "close": 36.51, "volume": 1107579.0}, {"date": "2021-01-26", "close": 36.69, "volume": 1851499.0}, {"date": "2021-01-27", "close": 35.4, "volume": 2363561.0}, {"date": "2021-01-28", "close": 36.31, "volume": 2094363.0}, {"date": "2021-01-29", "close": 35.54, "volume": 1336936.0}, {"date": "2021-02-01", "close": 36.02, "volume": 1076820.0}, {"date": "2021-02-02", "close": 36.45, "volume": 2749159.0}, {"date": "2021-02-03", "close": 36.86, "volume": 2619724.0}, {"date": "2021-02-04", "close": 37.94, "volume": 1851290.0}, {"date": "2021-02-05", "close": 37.7, "volume": 1404293.0}, {"date": "2021-02-08", "close": 39.07, "volume": 1812921.0}, {"date": "2021-02-09", "close": 38.93, "volume": 1191700.0}, {"date": "2021-02-10", "close": 38.94, "volume": 1600759.0}, {"date": "2021-02-11", "close": 39.78, "volume": 4574407.0}, {"date": "2021-02-12", "close": 40.35, "volume": 2286145.0}, {"date": "2021-02-16", "close": 38.89, "volume": 1838655.0}, {"date": "2021-02-17", "close": 38.12, "volume": 1322079.0}, {"date": "2021-02-18", "close": 37.71, "volume": 1494004.0}, {"date": "2021-02-19", "close": 38.31, "volume": 2002486.0}, {"date": "2021-02-22", "close": 38.3, "volume": 1026046.0}, {"date": "2021-02-23", "close": 37.66, "volume": 1170652.0}, {"date": "2021-02-24", "close": 39.16, "volume": 1521096.0}, {"date": "2021-02-25", "close": 37.94, "volume": 760751.0}, {"date": "2021-02-26", "close": 38.54, "volume": 1721390.0}, {"date": "2021-03-01", "close": 39.47, "volume": 1186488.0}, {"date": "2021-03-02", "close": 39.38, "volume": 1249035.0}, {"date": "2021-03-03", "close": 38.66, "volume": 682122.0}, {"date": "2021-03-04", "close": 37.86, "volume": 998695.0}, {"date": "2021-03-05", "close": 38.89, "volume": 1113703.0}, {"date": "2021-03-08", "close": 38.47, "volume": 2654861.0}, {"date": "2021-03-09", "close": 39.35, "volume": 1002150.0}, {"date": "2021-03-10", "close": 39.74, "volume": 823423.0}, {"date": "2021-03-11", "close": 40.3, "volume": 1127855.0}, {"date": "2021-03-12", "close": 40.75, "volume": 731803.0}, {"date": "2021-03-15", "close": 41.63, "volume": 767583.0}, {"date": "2021-03-16", "close": 40.56, "volume": 754107.0}, {"date": "2021-03-17", "close": 41.04, "volume": 717307.0}, {"date": "2021-03-18", "close": 40.66, "volume": 667521.0}, {"date": "2021-03-19", "close": 41.44, "volume": 1499351.0}, {"date": "2021-03-22", "close": 40.68, "volume": 830899.0}, {"date": "2021-03-23", "close": 39.64, "volume": 2064932.0}, {"date": "2021-03-24", "close": 39.55, "volume": 1130733.0}, {"date": "2021-03-25", "close": 40.65, "volume": 896120.0}, {"date": "2021-03-26", "close": 41.16, "volume": 446979.0}, {"date": "2021-03-29", "close": 40.83, "volume": 870011.0}, {"date": "2021-03-30", "close": 40.86, "volume": 1024780.0}, {"date": "2021-03-31", "close": 40.8, "volume": 2709320.0}, {"date": "2021-04-01", "close": 40.83, "volume": 1413350.0}, {"date": "2021-04-05", "close": 41.76, "volume": 2010467.0}, {"date": "2021-04-06", "close": 40.91, "volume": 1933937.0}, {"date": "2021-04-07", "close": 43.47, "volume": 13574770.0}, {"date": "2021-04-08", "close": 43.35, "volume": 7635531.0}, {"date": "2021-04-09", "close": 42.28, "volume": 36578990.0}, {"date": "2021-04-12", "close": 41.76, "volume": 2899602.0}, {"date": "2021-04-13", "close": 42.15, "volume": 1911423.0}, {"date": "2021-04-14", "close": 41.56, "volume": 1797540.0}, {"date": "2021-04-15", "close": 41.92, "volume": 1182280.0}, {"date": "2021-04-16", "close": 42.52, "volume": 1904767.0}, {"date": "2021-04-19", "close": 42.67, "volume": 1518364.0}, {"date": "2021-04-20", "close": 42.29, "volume": 1572720.0}, {"date": "2021-04-21", "close": 43.6, "volume": 1131076.0}, {"date": "2021-04-22", "close": 43.43, "volume": 933092.0}, {"date": "2021-04-23", "close": 44.07, "volume": 830478.0}, {"date": "2021-04-26", "close": 43.87, "volume": 1143442.0}, {"date": "2021-04-27", "close": 43.65, "volume": 1066468.0}, {"date": "2021-04-28", "close": 44.15, "volume": 1818588.0}, {"date": "2021-04-29", "close": 43.9, "volume": 2130854.0}, {"date": "2021-04-30", "close": 43.28, "volume": 1114713.0}, {"date": "2021-05-03", "close": 43.45, "volume": 1382470.0}, {"date": "2021-05-04", "close": 43.92, "volume": 2268083.0}, {"date": "2021-05-05", "close": 42.84, "volume": 2321396.0}, {"date": "2021-05-06", "close": 44.84, "volume": 3925303.0}, {"date": "2021-05-07", "close": 45.48, "volume": 3163294.0}, {"date": "2021-05-10", "close": 45.28, "volume": 2049747.0}, {"date": "2021-05-11", "close": 45.17, "volume": 1591144.0}, {"date": "2021-05-12", "close": 44.02, "volume": 1538635.0}, {"date": "2021-05-13", "close": 43.94, "volume": 4463163.0}, {"date": "2021-05-14", "close": 45.23, "volume": 1557452.0}, {"date": "2021-05-17", "close": 45.06, "volume": 2207724.0}, {"date": "2021-05-18", "close": 44.49, "volume": 777624.0}, {"date": "2021-05-19", "close": 44.25, "volume": 1361765.0}, {"date": "2021-05-20", "close": 44.2, "volume": 1377372.0}, {"date": "2021-05-21", "close": 44.01, "volume": 1209210.0}, {"date": "2021-05-24", "close": 44.16, "volume": 1065732.0}, {"date": "2021-05-25", "close": 43.56, "volume": 1222641.0}, {"date": "2021-05-26", "close": 43.65, "volume": 2327400.0}, {"date": "2021-05-27", "close": 44.0, "volume": 1266711.0}, {"date": "2021-05-28", "close": 43.64, "volume": 1202011.0}, {"date": "2021-06-01", "close": 42.92, "volume": 1272065.0}, {"date": "2021-06-02", "close": 41.38, "volume": 2497370.0}, {"date": "2021-06-03", "close": 42.06, "volume": 1602781.0}, {"date": "2021-06-04", "close": 42.12, "volume": 697018.0}, {"date": "2021-06-07", "close": 42.11, "volume": 1722252.0}, {"date": "2021-06-08", "close": 42.98, "volume": 1112726.0}, {"date": "2021-06-09", "close": 43.15, "volume": 895641.0}, {"date": "2021-06-10", "close": 43.6, "volume": 1273111.0}, {"date": "2021-06-11", "close": 44.06, "volume": 1036697.0}, {"date": "2021-06-14", "close": 43.5, "volume": 836396.0}, {"date": "2021-06-15", "close": 44.25, "volume": 2080228.0}, {"date": "2021-06-16", "close": 43.96, "volume": 837481.0}, {"date": "2021-06-17", "close": 43.68, "volume": 1001263.0}, {"date": "2021-06-18", "close": 42.77, "volume": 2403463.0}, {"date": "2021-06-21", "close": 43.55, "volume": 1193974.0}, {"date": "2021-06-22", "close": 43.45, "volume": 1673557.0}, {"date": "2021-06-23", "close": 42.85, "volume": 1963802.0}, {"date": "2021-06-24", "close": 43.38, "volume": 1852694.0}, {"date": "2021-06-25", "close": 43.92, "volume": 1885258.0}, {"date": "2021-06-28", "close": 43.63, "volume": 867544.0}, {"date": "2021-06-29", "close": 43.51, "volume": 1785389.0}, {"date": "2021-06-30", "close": 43.21, "volume": 1332751.0}, {"date": "2021-07-01", "close": 43.77, "volume": 1030967.0}, {"date": "2021-07-02", "close": 43.33, "volume": 1063081.0}, {"date": "2021-07-06", "close": 43.25, "volume": 1145414.0}, {"date": "2021-07-07", "close": 43.69, "volume": 1164130.0}, {"date": "2021-07-08", "close": 42.79, "volume": 969831.0}, {"date": "2021-07-09", "close": 43.61, "volume": 1131995.0}, {"date": "2021-07-12", "close": 44.09, "volume": 1107599.0}, {"date": "2021-07-13", "close": 42.84, "volume": 1116959.0}, {"date": "2021-07-14", "close": 42.55, "volume": 1529150.0}, {"date": "2021-07-15", "close": 41.91, "volume": 1053046.0}, {"date": "2021-07-16", "close": 40.95, "volume": 1817287.0}, {"date": "2021-07-19", "close": 39.99, "volume": 2416097.0}, {"date": "2021-07-20", "close": 40.86, "volume": 1173221.0}, {"date": "2021-07-21", "close": 42.3, "volume": 1232159.0}, {"date": "2021-07-22", "close": 41.82, "volume": 1587679.0}, {"date": "2021-07-23", "close": 41.51, "volume": 1322555.0}, {"date": "2021-07-26", "close": 41.77, "volume": 1037720.0}, {"date": "2021-07-27", "close": 41.92, "volume": 947609.0}, {"date": "2021-07-28", "close": 42.18, "volume": 1909177.0}, {"date": "2021-07-29", "close": 42.62, "volume": 1267464.0}, {"date": "2021-07-30", "close": 43.08, "volume": 3534806.0}, {"date": "2021-08-02", "close": 43.83, "volume": 2642531.0}, {"date": "2021-08-03", "close": 43.78, "volume": 2203321.0}, {"date": "2021-08-04", "close": 40.54, "volume": 5391884.0}, {"date": "2021-08-05", "close": 40.75, "volume": 2467264.0}, {"date": "2021-08-06", "close": 41.17, "volume": 1353715.0}, {"date": "2021-08-09", "close": 40.32, "volume": 1116777.0}, {"date": "2021-08-10", "close": 39.75, "volume": 1854658.0}, {"date": "2021-08-11", "close": 40.17, "volume": 1243533.0}, {"date": "2021-08-12", "close": 40.02, "volume": 1123146.0}, {"date": "2021-08-13", "close": 40.01, "volume": 500812.0}, {"date": "2021-08-16", "close": 40.7, "volume": 1147779.0}, {"date": "2021-08-17", "close": 41.16, "volume": 2052482.0}, {"date": "2021-08-18", "close": 40.31, "volume": 1077580.0}, {"date": "2021-08-19", "close": 40.17, "volume": 685753.0}, {"date": "2021-08-20", "close": 40.75, "volume": 523200.0}, {"date": "2021-08-23", "close": 41.07, "volume": 2094756.0}, {"date": "2021-08-24", "close": 42.03, "volume": 1708418.0}, {"date": "2021-08-25", "close": 42.09, "volume": 831210.0}, {"date": "2021-08-26", "close": 41.4, "volume": 1438353.0}, {"date": "2021-08-27", "close": 42.67, "volume": 1361036.0}, {"date": "2021-08-30", "close": 42.74, "volume": 2506901.0}, {"date": "2021-08-31", "close": 42.79, "volume": 844457.0}, {"date": "2021-09-01", "close": 42.81, "volume": 1013779.0}, {"date": "2021-09-02", "close": 43.96, "volume": 1988371.0}, {"date": "2021-09-03", "close": 43.37, "volume": 552053.0}, {"date": "2021-09-07", "close": 42.99, "volume": 1598648.0}, {"date": "2021-09-08", "close": 43.17, "volume": 936336.0}, {"date": "2021-09-09", "close": 43.33, "volume": 6201016.0}, {"date": "2021-09-10", "close": 43.04, "volume": 2047388.0}, {"date": "2021-09-13", "close": 43.44, "volume": 1191492.0}, {"date": "2021-09-14", "close": 43.52, "volume": 1282072.0}, {"date": "2021-09-15", "close": 43.68, "volume": 1151779.0}, {"date": "2021-09-16", "close": 43.45, "volume": 1579951.0}, {"date": "2021-09-17", "close": 42.53, "volume": 2712591.0}, {"date": "2021-09-20", "close": 41.58, "volume": 1465461.0}, {"date": "2021-09-21", "close": 41.05, "volume": 724087.0}, {"date": "2021-09-22", "close": 41.8, "volume": 2034933.0}, {"date": "2021-09-23", "close": 42.66, "volume": 1911306.0}, {"date": "2021-09-24", "close": 43.28, "volume": 1367739.0}, {"date": "2021-09-27", "close": 42.49, "volume": 2681106.0}, {"date": "2021-09-28", "close": 43.0, "volume": 2024560.0}, {"date": "2021-09-29", "close": 42.89, "volume": 914937.0}, {"date": "2021-09-30", "close": 41.81, "volume": 1528456.0}, {"date": "2021-10-01", "close": 42.78, "volume": 828463.0}, {"date": "2021-10-04", "close": 42.16, "volume": 1181502.0}, {"date": "2021-10-05", "close": 41.16, "volume": 1714057.0}, {"date": "2021-10-06", "close": 40.47, "volume": 1829621.0}, {"date": "2021-10-07", "close": 40.29, "volume": 1250143.0}, {"date": "2021-10-08", "close": 39.97, "volume": 818042.0}, {"date": "2021-10-11", "close": 39.25, "volume": 833448.0}, {"date": "2021-10-12", "close": 38.99, "volume": 1168967.0}, {"date": "2021-10-13", "close": 38.38, "volume": 1237184.0}, {"date": "2021-10-14", "close": 39.09, "volume": 1263503.0}, {"date": "2021-10-15", "close": 38.72, "volume": 570133.0}, {"date": "2021-10-18", "close": 38.4, "volume": 1056805.0}, {"date": "2021-10-19", "close": 38.78, "volume": 643087.0}, {"date": "2021-10-20", "close": 38.92, "volume": 1205109.0}, {"date": "2021-10-21", "close": 38.75, "volume": 749268.0}, {"date": "2021-10-22", "close": 39.07, "volume": 560035.0}, {"date": "2021-10-25", "close": 38.46, "volume": 1244503.0}, {"date": "2021-10-26", "close": 38.61, "volume": 1193311.0}, {"date": "2021-10-27", "close": 37.73, "volume": 1069975.0}, {"date": "2021-10-28", "close": 38.86, "volume": 1071916.0}, {"date": "2021-10-29", "close": 39.1, "volume": 1817817.0}, {"date": "2021-11-01", "close": 40.12, "volume": 1148982.0}, {"date": "2021-11-02", "close": 40.37, "volume": 1210634.0}, {"date": "2021-11-03", "close": 40.38, "volume": 1061800.0}, {"date": "2021-11-04", "close": 42.53, "volume": 3998433.0}, {"date": "2021-11-05", "close": 43.34, "volume": 1661654.0}, {"date": "2021-11-08", "close": 42.85, "volume": 1194477.0}, {"date": "2021-11-09", "close": 43.9, "volume": 1583601.0}, {"date": "2021-11-10", "close": 43.1, "volume": 1469996.0}, {"date": "2021-11-11", "close": 42.87, "volume": 1434938.0}, {"date": "2021-11-12", "close": 43.3, "volume": 673052.0}, {"date": "2021-11-15", "close": 42.79, "volume": 989748.0}, {"date": "2021-11-16", "close": 42.7, "volume": 1156342.0}, {"date": "2021-11-17", "close": 42.7, "volume": 1799318.0}, {"date": "2021-11-18", "close": 42.59, "volume": 711040.0}, {"date": "2021-11-19", "close": 42.1, "volume": 1077319.0}, {"date": "2021-11-22", "close": 42.31, "volume": 1047787.0}, {"date": "2021-11-23", "close": 41.94, "volume": 918966.0}, {"date": "2021-11-24", "close": 41.58, "volume": 848310.0}, {"date": "2021-11-26", "close": 40.08, "volume": 689202.0}, {"date": "2021-11-29", "close": 39.37, "volume": 1063852.0}, {"date": "2021-11-30", "close": 38.8, "volume": 1198732.0}, {"date": "2021-12-01", "close": 38.15, "volume": 1316439.0}, {"date": "2021-12-02", "close": 39.01, "volume": 716485.0}, {"date": "2021-12-03", "close": 38.79, "volume": 1372604.0}, {"date": "2021-12-06", "close": 40.0, "volume": 1591976.0}, {"date": "2021-12-07", "close": 41.47, "volume": 1075345.0}, {"date": "2021-12-08", "close": 41.77, "volume": 684785.0}, {"date": "2021-12-09", "close": 41.05, "volume": 1024372.0}, {"date": "2021-12-10", "close": 41.11, "volume": 762435.0}, {"date": "2021-12-13", "close": 40.38, "volume": 1376455.0}, {"date": "2021-12-14", "close": 39.6, "volume": 998339.0}, {"date": "2021-12-15", "close": 41.24, "volume": 1234454.0}, {"date": "2021-12-16", "close": 40.97, "volume": 1795330.0}, {"date": "2021-12-17", "close": 40.93, "volume": 1988390.0}, {"date": "2021-12-20", "close": 40.13, "volume": 813938.0}, {"date": "2021-12-21", "close": 41.59, "volume": 1021902.0}, {"date": "2021-12-22", "close": 44.75, "volume": 2359903.0}, {"date": "2021-12-23", "close": 45.7, "volume": 1488078.0}, {"date": "2021-12-27", "close": 46.74, "volume": 1345688.0}, {"date": "2021-12-28", "close": 45.74, "volume": 1151224.0}, {"date": "2021-12-29", "close": 45.28, "volume": 760047.0}, {"date": "2021-12-30", "close": 45.04, "volume": 1955065.0}, {"date": "2021-12-31", "close": 45.06, "volume": 779799.0}, {"date": "2022-01-03", "close": 45.14, "volume": 721917.0}, {"date": "2022-01-04", "close": 44.84, "volume": 1934028.0}, {"date": "2022-01-05", "close": 44.23, "volume": 1650834.0}, {"date": "2022-01-06", "close": 44.29, "volume": 1291350.0}, {"date": "2022-01-07", "close": 44.42, "volume": 1211146.0}, {"date": "2022-01-10", "close": 44.5, "volume": 1581104.0}, {"date": "2022-01-11", "close": 45.87, "volume": 1200332.0}, {"date": "2022-01-12", "close": 45.34, "volume": 696637.0}, {"date": "2022-01-13", "close": 45.76, "volume": 1290149.0}, {"date": "2022-01-14", "close": 46.31, "volume": 2131363.0}, {"date": "2022-01-18", "close": 44.99, "volume": 1232786.0}, {"date": "2022-01-19", "close": 43.81, "volume": 1260513.0}, {"date": "2022-01-20", "close": 43.14, "volume": 918086.0}, {"date": "2022-01-21", "close": 42.88, "volume": 1533947.0}, {"date": "2022-01-24", "close": 43.22, "volume": 1912494.0}, {"date": "2022-01-25", "close": 42.27, "volume": 1394814.0}, {"date": "2022-01-26", "close": 42.76, "volume": 2400985.0}, {"date": "2022-01-27", "close": 41.4, "volume": 2828433.0}, {"date": "2022-01-28", "close": 42.45, "volume": 1312515.0}, {"date": "2022-01-31", "close": 43.24, "volume": 1450569.0}, {"date": "2022-02-01", "close": 43.4, "volume": 1589937.0}, {"date": "2022-02-02", "close": 43.82, "volume": 1382127.0}, {"date": "2022-02-03", "close": 43.18, "volume": 784951.0}, {"date": "2022-02-04", "close": 42.88, "volume": 1176731.0}, {"date": "2022-02-07", "close": 42.46, "volume": 1337605.0}, {"date": "2022-02-08", "close": 43.37, "volume": 1490703.0}, {"date": "2022-02-09", "close": 44.04, "volume": 1723298.0}, {"date": "2022-02-10", "close": 47.14, "volume": 4424953.0}, {"date": "2022-02-11", "close": 46.76, "volume": 2157398.0}, {"date": "2022-02-14", "close": 46.86, "volume": 1694062.0}, {"date": "2022-02-15", "close": 48.23, "volume": 1561206.0}, {"date": "2022-02-16", "close": 49.75, "volume": 2457039.0}, {"date": "2022-02-17", "close": 49.01, "volume": 1706874.0}, {"date": "2022-02-18", "close": 47.92, "volume": 1375226.0}, {"date": "2022-02-22", "close": 47.16, "volume": 1488606.0}, {"date": "2022-02-23", "close": 47.23, "volume": 2183741.0}, {"date": "2022-02-24", "close": 47.36, "volume": 2469476.0}, {"date": "2022-02-25", "close": 48.52, "volume": 1687694.0}, {"date": "2022-02-28", "close": 48.0, "volume": 2366146.0}, {"date": "2022-03-01", "close": 47.63, "volume": 2305960.0}, {"date": "2022-03-02", "close": 47.68, "volume": 1966909.0}, {"date": "2022-03-03", "close": 47.02, "volume": 1863873.0}, {"date": "2022-03-04", "close": 46.42, "volume": 1439571.0}, {"date": "2022-03-07", "close": 44.01, "volume": 2256029.0}, {"date": "2022-03-08", "close": 45.25, "volume": 3520424.0}, {"date": "2022-03-09", "close": 47.21, "volume": 2963789.0}, {"date": "2022-03-10", "close": 47.01, "volume": 1966543.0}, {"date": "2022-03-11", "close": 45.06, "volume": 2712540.0}, {"date": "2022-03-14", "close": 44.26, "volume": 2273915.0}, {"date": "2022-03-15", "close": 45.38, "volume": 1297107.0}, {"date": "2022-03-16", "close": 47.87, "volume": 2051669.0}, {"date": "2022-03-17", "close": 49.38, "volume": 2090080.0}, {"date": "2022-03-18", "close": 49.95, "volume": 2659127.0}, {"date": "2022-03-21", "close": 50.9, "volume": 2842574.0}, {"date": "2022-03-22", "close": 50.67, "volume": 1673639.0}, {"date": "2022-03-23", "close": 49.74, "volume": 1500129.0}, {"date": "2022-03-24", "close": 50.05, "volume": 1719511.0}, {"date": "2022-03-25", "close": 49.46, "volume": 994386.0}, {"date": "2022-03-28", "close": 50.56, "volume": 1957643.0}, {"date": "2022-03-29", "close": 49.1, "volume": 3946014.0}, {"date": "2022-03-30", "close": 48.87, "volume": 2389136.0}, {"date": "2022-03-31", "close": 48.71, "volume": 3083037.0}, {"date": "2022-04-01", "close": 48.1, "volume": 3493143.0}, {"date": "2022-04-04", "close": 47.62, "volume": 2285731.0}, {"date": "2022-04-05", "close": 46.96, "volume": 2103196.0}, {"date": "2022-04-06", "close": 46.21, "volume": 1479953.0}, {"date": "2022-04-07", "close": 46.49, "volume": 1537472.0}, {"date": "2022-04-08", "close": 46.13, "volume": 1190758.0}, {"date": "2022-04-11", "close": 46.22, "volume": 1630352.0}, {"date": "2022-04-12", "close": 45.41, "volume": 1141922.0}, {"date": "2022-04-13", "close": 46.25, "volume": 1079561.0}, {"date": "2022-04-14", "close": 45.84, "volume": 797045.0}, {"date": "2022-04-18", "close": 45.72, "volume": 819854.0}, {"date": "2022-04-19", "close": 44.56, "volume": 2918784.0}, {"date": "2022-04-20", "close": 45.34, "volume": 1714677.0}, {"date": "2022-04-21", "close": 44.08, "volume": 1300617.0}, {"date": "2022-04-22", "close": 43.16, "volume": 1907958.0}, {"date": "2022-04-25", "close": 42.83, "volume": 1402641.0}, {"date": "2022-04-26", "close": 42.52, "volume": 1509683.0}, {"date": "2022-04-27", "close": 41.99, "volume": 1418844.0}, {"date": "2022-04-28", "close": 40.65, "volume": 3336965.0}, {"date": "2022-04-29", "close": 39.62, "volume": 1899632.0}, {"date": "2022-05-02", "close": 39.52, "volume": 2007560.0}, {"date": "2022-05-03", "close": 40.67, "volume": 2239159.0}, {"date": "2022-05-04", "close": 41.59, "volume": 2618237.0}, {"date": "2022-05-05", "close": 43.73, "volume": 4839091.0}, {"date": "2022-05-06", "close": 44.86, "volume": 3017027.0}, {"date": "2022-05-09", "close": 42.87, "volume": 2041423.0}, {"date": "2022-05-10", "close": 42.31, "volume": 1887195.0}, {"date": "2022-05-11", "close": 41.29, "volume": 1673186.0}, {"date": "2022-05-12", "close": 41.58, "volume": 1133613.0}, {"date": "2022-05-13", "close": 41.75, "volume": 1702838.0}, {"date": "2022-05-16", "close": 41.78, "volume": 836962.0}, {"date": "2022-05-17", "close": 42.92, "volume": 1709571.0}, {"date": "2022-05-18", "close": 41.33, "volume": 1688529.0}, {"date": "2022-05-19", "close": 42.09, "volume": 1260866.0}, {"date": "2022-05-20", "close": 42.03, "volume": 1280983.0}, {"date": "2022-05-23", "close": 42.38, "volume": 1549543.0}, {"date": "2022-05-24", "close": 41.75, "volume": 1521248.0}, {"date": "2022-05-25", "close": 41.95, "volume": 1844871.0}, {"date": "2022-05-26", "close": 42.0, "volume": 1171556.0}, {"date": "2022-05-27", "close": 42.99, "volume": 863565.0}, {"date": "2022-05-31", "close": 43.04, "volume": 1373229.0}, {"date": "2022-06-01", "close": 42.01, "volume": 3068492.0}, {"date": "2022-06-02", "close": 43.91, "volume": 1593567.0}, {"date": "2022-06-03", "close": 43.18, "volume": 2232497.0}, {"date": "2022-06-06", "close": 43.23, "volume": 1166626.0}, {"date": "2022-06-07", "close": 43.75, "volume": 1846986.0}, {"date": "2022-06-08", "close": 42.21, "volume": 755167.0}, {"date": "2022-06-09", "close": 41.25, "volume": 1234011.0}, {"date": "2022-06-10", "close": 40.2, "volume": 1124854.0}, {"date": "2022-06-13", "close": 38.47, "volume": 1344860.0}, {"date": "2022-06-14", "close": 37.09, "volume": 3292107.0}, {"date": "2022-06-15", "close": 36.59, "volume": 1399020.0}, {"date": "2022-06-16", "close": 35.72, "volume": 1624460.0}, {"date": "2022-06-17", "close": 35.59, "volume": 2504937.0}, {"date": "2022-06-21", "close": 36.03, "volume": 1407744.0}, {"date": "2022-06-22", "close": 36.3, "volume": 1875553.0}, {"date": "2022-06-23", "close": 37.29, "volume": 1708949.0}, {"date": "2022-06-24", "close": 38.39, "volume": 1854355.0}, {"date": "2022-06-27", "close": 38.99, "volume": 1105531.0}, {"date": "2022-06-28", "close": 38.56, "volume": 1950036.0}, {"date": "2022-06-29", "close": 38.92, "volume": 1765621.0}, {"date": "2022-06-30", "close": 38.54, "volume": 1812866.0}, {"date": "2022-07-01", "close": 39.14, "volume": 1069583.0}, {"date": "2022-07-05", "close": 39.09, "volume": 1662798.0}, {"date": "2022-07-06", "close": 38.25, "volume": 1450979.0}, {"date": "2022-07-07", "close": 38.75, "volume": 1224540.0}, {"date": "2022-07-08", "close": 39.07, "volume": 1695615.0}, {"date": "2022-07-11", "close": 38.46, "volume": 1145606.0}, {"date": "2022-07-12", "close": 37.9, "volume": 995453.0}, {"date": "2022-07-13", "close": 37.22, "volume": 1253113.0}, {"date": "2022-07-14", "close": 37.25, "volume": 5236485.0}, {"date": "2022-07-15", "close": 38.79, "volume": 1492262.0}, {"date": "2022-07-18", "close": 39.03, "volume": 1552769.0}, {"date": "2022-07-19", "close": 40.01, "volume": 1233868.0}, {"date": "2022-07-20", "close": 40.38, "volume": 1367665.0}, {"date": "2022-07-21", "close": 41.2, "volume": 1075985.0}, {"date": "2022-07-22", "close": 39.28, "volume": 2038921.0}, {"date": "2022-07-25", "close": 39.12, "volume": 1215498.0}, {"date": "2022-07-26", "close": 38.94, "volume": 1066959.0}, {"date": "2022-07-27", "close": 39.7, "volume": 2168557.0}, {"date": "2022-07-28", "close": 40.6, "volume": 2283395.0}, {"date": "2022-07-29", "close": 40.65, "volume": 1557630.0}, {"date": "2022-08-01", "close": 41.07, "volume": 1480401.0}, {"date": "2022-08-02", "close": 40.34, "volume": 1857187.0}, {"date": "2022-08-03", "close": 39.58, "volume": 4206268.0}, {"date": "2022-08-04", "close": 40.85, "volume": 4821103.0}, {"date": "2022-08-05", "close": 41.07, "volume": 2063587.0}, {"date": "2022-08-08", "close": 40.91, "volume": 1108762.0}, {"date": "2022-08-09", "close": 40.06, "volume": 1169991.0}, {"date": "2022-08-10", "close": 40.81, "volume": 1711135.0}, {"date": "2022-08-11", "close": 40.57, "volume": 931393.0}, {"date": "2022-08-12", "close": 41.51, "volume": 946260.0}, {"date": "2022-08-15", "close": 41.41, "volume": 742455.0}, {"date": "2022-08-16", "close": 41.02, "volume": 1342366.0}, {"date": "2022-08-17", "close": 39.55, "volume": 1181956.0}, {"date": "2022-08-18", "close": 39.56, "volume": 1040660.0}, {"date": "2022-08-19", "close": 38.54, "volume": 1308779.0}, {"date": "2022-08-22", "close": 36.92, "volume": 1417562.0}, {"date": "2022-08-23", "close": 36.74, "volume": 1221447.0}, {"date": "2022-08-24", "close": 36.99, "volume": 2316660.0}, {"date": "2022-08-25", "close": 38.25, "volume": 1193001.0}, {"date": "2022-08-26", "close": 36.6, "volume": 1319281.0}, {"date": "2022-08-29", "close": 37.2, "volume": 2610745.0}, {"date": "2022-08-30", "close": 37.15, "volume": 2704880.0}, {"date": "2022-08-31", "close": 37.09, "volume": 1568712.0}, {"date": "2022-09-01", "close": 36.38, "volume": 1532621.0}, {"date": "2022-09-02", "close": 35.77, "volume": 2171060.0}, {"date": "2022-09-06", "close": 35.43, "volume": 2596237.0}, {"date": "2022-09-07", "close": 36.6, "volume": 1911548.0}, {"date": "2022-09-08", "close": 36.97, "volume": 1597052.0}, {"date": "2022-09-09", "close": 37.89, "volume": 1493458.0}, {"date": "2022-09-12", "close": 38.18, "volume": 1793220.0}, {"date": "2022-09-13", "close": 36.54, "volume": 1027870.0}, {"date": "2022-09-14", "close": 36.15, "volume": 1067938.0}, {"date": "2022-09-15", "close": 35.73, "volume": 1684360.0}, {"date": "2022-09-16", "close": 34.3, "volume": 2888067.0}, {"date": "2022-09-19", "close": 34.83, "volume": 1689784.0}, {"date": "2022-09-20", "close": 33.8, "volume": 1448924.0}, {"date": "2022-09-21", "close": 33.51, "volume": 1182245.0}, {"date": "2022-09-22", "close": 33.77, "volume": 2359254.0}, {"date": "2022-09-23", "close": 34.67, "volume": 4400560.0}, {"date": "2022-09-26", "close": 34.06, "volume": 1583266.0}, {"date": "2022-09-27", "close": 34.2, "volume": 1344561.0}, {"date": "2022-09-28", "close": 33.78, "volume": 4200022.0}, {"date": "2022-09-29", "close": 33.19, "volume": 2538286.0}, {"date": "2022-09-30", "close": 32.81, "volume": 2378001.0}, {"date": "2022-10-03", "close": 33.43, "volume": 2237212.0}, {"date": "2022-10-04", "close": 34.27, "volume": 1904119.0}, {"date": "2022-10-05", "close": 34.37, "volume": 1340714.0}, {"date": "2022-10-06", "close": 34.12, "volume": 1451016.0}, {"date": "2022-10-07", "close": 33.21, "volume": 1424157.0}, {"date": "2022-10-10", "close": 32.83, "volume": 655113.0}, {"date": "2022-10-11", "close": 32.96, "volume": 1425445.0}, {"date": "2022-10-12", "close": 32.41, "volume": 1090496.0}, {"date": "2022-10-13", "close": 33.67, "volume": 2257860.0}, {"date": "2022-10-14", "close": 32.83, "volume": 1031067.0}, {"date": "2022-10-17", "close": 33.42, "volume": 1398088.0}, {"date": "2022-10-18", "close": 33.78, "volume": 1243937.0}, {"date": "2022-10-19", "close": 33.2, "volume": 1476016.0}, {"date": "2022-10-20", "close": 33.48, "volume": 1456959.0}, {"date": "2022-10-21", "close": 33.74, "volume": 3502043.0}, {"date": "2022-10-24", "close": 33.75, "volume": 1465622.0}, {"date": "2022-10-25", "close": 33.67, "volume": 2662802.0}, {"date": "2022-10-26", "close": 34.2, "volume": 1247439.0}, {"date": "2022-10-27", "close": 33.38, "volume": 2028102.0}, {"date": "2022-10-28", "close": 33.24, "volume": 1101769.0}, {"date": "2022-10-31", "close": 33.01, "volume": 1560189.0}, {"date": "2022-11-01", "close": 34.17, "volume": 1580420.0}, {"date": "2022-11-02", "close": 33.47, "volume": 2470056.0}, {"date": "2022-11-03", "close": 33.38, "volume": 2356007.0}, {"date": "2022-11-04", "close": 34.4, "volume": 3522087.0}, {"date": "2022-11-07", "close": 35.26, "volume": 2423815.0}, {"date": "2022-11-08", "close": 34.62, "volume": 1971908.0}, {"date": "2022-11-09", "close": 34.68, "volume": 1533856.0}, {"date": "2022-11-10", "close": 36.04, "volume": 1910351.0}, {"date": "2022-11-11", "close": 37.99, "volume": 1455429.0}, {"date": "2022-11-14", "close": 37.41, "volume": 1322746.0}, {"date": "2022-11-15", "close": 37.76, "volume": 1121232.0}, {"date": "2022-11-16", "close": 37.13, "volume": 849713.0}, {"date": "2022-11-17", "close": 36.27, "volume": 1785681.0}, {"date": "2022-11-18", "close": 36.81, "volume": 1154056.0}, {"date": "2022-11-21", "close": 36.18, "volume": 691252.0}, {"date": "2022-11-22", "close": 36.64, "volume": 712661.0}, {"date": "2022-11-23", "close": 36.99, "volume": 502743.0}, {"date": "2022-11-25", "close": 37.09, "volume": 207827.0}, {"date": "2022-11-28", "close": 36.21, "volume": 1702411.0}, {"date": "2022-11-29", "close": 35.86, "volume": 1752770.0}, {"date": "2022-11-30", "close": 34.12, "volume": 6031275.0}, {"date": "2022-12-01", "close": 35.2, "volume": 2365479.0}, {"date": "2022-12-02", "close": 34.82, "volume": 1150137.0}, {"date": "2022-12-05", "close": 33.51, "volume": 2327342.0}, {"date": "2022-12-06", "close": 32.86, "volume": 1651069.0}, {"date": "2022-12-07", "close": 32.68, "volume": 1833822.0}, {"date": "2022-12-08", "close": 32.87, "volume": 1368566.0}, {"date": "2022-12-09", "close": 32.84, "volume": 958336.0}, {"date": "2022-12-12", "close": 32.68, "volume": 2284823.0}, {"date": "2022-12-13", "close": 33.85, "volume": 2187908.0}, {"date": "2022-12-14", "close": 34.11, "volume": 4282784.0}, {"date": "2022-12-15", "close": 33.54, "volume": 2029458.0}, {"date": "2022-12-16", "close": 32.95, "volume": 3103613.0}, {"date": "2022-12-19", "close": 32.64, "volume": 1320988.0}, {"date": "2022-12-20", "close": 32.53, "volume": 1756502.0}, {"date": "2022-12-21", "close": 32.95, "volume": 1549555.0}, {"date": "2022-12-22", "close": 32.91, "volume": 1214083.0}, {"date": "2022-12-23", "close": 33.05, "volume": 790489.0}, {"date": "2022-12-27", "close": 32.96, "volume": 732528.0}, {"date": "2022-12-28", "close": 32.64, "volume": 869842.0}, {"date": "2022-12-29", "close": 33.76, "volume": 950621.0}, {"date": "2022-12-30", "close": 33.67, "volume": 801247.0}, {"date": "2023-01-03", "close": 33.96, "volume": 1453258.0}, {"date": "2023-01-04", "close": 33.41, "volume": 2772104.0}, {"date": "2023-01-05", "close": 32.93, "volume": 1558984.0}, {"date": "2023-01-06", "close": 32.83, "volume": 1159855.0}, {"date": "2023-01-09", "close": 32.95, "volume": 1743642.0}, {"date": "2023-01-10", "close": 33.85, "volume": 1713491.0}, {"date": "2023-01-11", "close": 35.36, "volume": 2552410.0}, {"date": "2023-01-12", "close": 34.98, "volume": 2533194.0}, {"date": "2023-01-13", "close": 35.63, "volume": 1360207.0}, {"date": "2023-01-17", "close": 35.7, "volume": 1007850.0}, {"date": "2023-01-18", "close": 35.41, "volume": 1417265.0}, {"date": "2023-01-19", "close": 36.15, "volume": 1342890.0}, {"date": "2023-01-20", "close": 36.82, "volume": 1304061.0}, {"date": "2023-01-23", "close": 37.28, "volume": 2007309.0}, {"date": "2023-01-24", "close": 36.94, "volume": 1723678.0}, {"date": "2023-01-25", "close": 37.66, "volume": 1407604.0}, {"date": "2023-01-26", "close": 37.84, "volume": 2936345.0}, {"date": "2023-01-27", "close": 38.34, "volume": 1021069.0}, {"date": "2023-01-30", "close": 37.95, "volume": 1164436.0}, {"date": "2023-01-31", "close": 38.99, "volume": 1476299.0}, {"date": "2023-02-01", "close": 39.72, "volume": 1532434.0}, {"date": "2023-02-02", "close": 42.5, "volume": 4379813.0}, {"date": "2023-02-03", "close": 41.21, "volume": 2272234.0}, {"date": "2023-02-06", "close": 40.82, "volume": 2085600.0}, {"date": "2023-02-07", "close": 41.5, "volume": 1931123.0}, {"date": "2023-02-08", "close": 40.68, "volume": 3064898.0}, {"date": "2023-02-09", "close": 40.25, "volume": 5074911.0}, {"date": "2023-02-10", "close": 39.93, "volume": 2941127.0}, {"date": "2023-02-13", "close": 40.06, "volume": 1571763.0}, {"date": "2023-02-14", "close": 40.29, "volume": 3849664.0}, {"date": "2023-02-15", "close": 40.29, "volume": 1394472.0}, {"date": "2023-02-16", "close": 39.0, "volume": 1936227.0}, {"date": "2023-02-17", "close": 38.48, "volume": 2113824.0}, {"date": "2023-02-21", "close": 37.98, "volume": 1711270.0}, {"date": "2023-02-22", "close": 38.07, "volume": 1524472.0}, {"date": "2023-02-23", "close": 38.67, "volume": 2329347.0}, {"date": "2023-02-24", "close": 38.25, "volume": 1489880.0}, {"date": "2023-02-27", "close": 38.0, "volume": 1383631.0}, {"date": "2023-02-28", "close": 38.66, "volume": 2847591.0}, {"date": "2023-03-01", "close": 38.61, "volume": 2004382.0}, {"date": "2023-03-02", "close": 39.02, "volume": 1256973.0}, {"date": "2023-03-03", "close": 39.69, "volume": 1331185.0}, {"date": "2023-03-06", "close": 38.95, "volume": 2330706.0}, {"date": "2023-03-07", "close": 38.81, "volume": 965581.0}, {"date": "2023-03-08", "close": 38.73, "volume": 1174043.0}, {"date": "2023-03-09", "close": 37.93, "volume": 846078.0}, {"date": "2023-03-10", "close": 37.44, "volume": 1710908.0}, {"date": "2023-03-13", "close": 37.61, "volume": 1096837.0}, {"date": "2023-03-14", "close": 38.67, "volume": 2236398.0}, {"date": "2023-03-15", "close": 37.79, "volume": 2204912.0}, {"date": "2023-03-16", "close": 38.38, "volume": 1327985.0}, {"date": "2023-03-17", "close": 37.6, "volume": 3293783.0}, {"date": "2023-03-20", "close": 38.31, "volume": 4231872.0}, {"date": "2023-03-21", "close": 39.12, "volume": 3875919.0}, {"date": "2023-03-22", "close": 38.09, "volume": 1263857.0}, {"date": "2023-03-23", "close": 37.77, "volume": 1364689.0}, {"date": "2023-03-24", "close": 38.24, "volume": 1044821.0}, {"date": "2023-03-27", "close": 38.33, "volume": 1307567.0}, {"date": "2023-03-28", "close": 38.73, "volume": 1599334.0}, {"date": "2023-03-29", "close": 39.26, "volume": 1085581.0}, {"date": "2023-03-30", "close": 39.86, "volume": 1666715.0}, {"date": "2023-03-31", "close": 40.88, "volume": 1410680.0}, {"date": "2023-04-03", "close": 39.74, "volume": 1540196.0}, {"date": "2023-04-04", "close": 38.73, "volume": 2178537.0}, {"date": "2023-04-05", "close": 38.54, "volume": 2751350.0}, {"date": "2023-04-06", "close": 38.49, "volume": 2072707.0}, {"date": "2023-04-10", "close": 38.67, "volume": 1052599.0}, {"date": "2023-04-11", "close": 39.22, "volume": 1112981.0}, {"date": "2023-04-12", "close": 38.59, "volume": 1179742.0}, {"date": "2023-04-13", "close": 38.51, "volume": 2348050.0}, {"date": "2023-04-14", "close": 37.66, "volume": 2068103.0}, {"date": "2023-04-17", "close": 37.65, "volume": 1880115.0}, {"date": "2023-04-18", "close": 37.24, "volume": 1550868.0}, {"date": "2023-04-19", "close": 38.26, "volume": 2801749.0}, {"date": "2023-04-20", "close": 38.2, "volume": 1070842.0}, {"date": "2023-04-21", "close": 38.94, "volume": 2024438.0}, {"date": "2023-04-24", "close": 39.14, "volume": 1034540.0}, {"date": "2023-04-25", "close": 38.21, "volume": 1138956.0}, {"date": "2023-04-26", "close": 37.99, "volume": 785624.0}, {"date": "2023-04-27", "close": 37.93, "volume": 894371.0}, {"date": "2023-04-28", "close": 38.49, "volume": 1060710.0}, {"date": "2023-05-01", "close": 38.41, "volume": 1058460.0}, {"date": "2023-05-02", "close": 37.47, "volume": 1298127.0}, {"date": "2023-05-03", "close": 37.64, "volume": 3201400.0}, {"date": "2023-05-04", "close": 35.06, "volume": 8235470.0}, {"date": "2023-05-05", "close": 35.34, "volume": 1784080.0}, {"date": "2023-05-08", "close": 34.82, "volume": 1622055.0}, {"date": "2023-05-09", "close": 34.51, "volume": 2158117.0}, {"date": "2023-05-10", "close": 34.0, "volume": 1742625.0}, {"date": "2023-05-11", "close": 33.14, "volume": 2013269.0}, {"date": "2023-05-12", "close": 33.05, "volume": 1579504.0}, {"date": "2023-05-15", "close": 34.24, "volume": 2469203.0}, {"date": "2023-05-16", "close": 34.19, "volume": 1452002.0}, {"date": "2023-05-17", "close": 34.75, "volume": 1418603.0}, {"date": "2023-05-18", "close": 35.65, "volume": 1661749.0}, {"date": "2023-05-19", "close": 35.4, "volume": 1395503.0}, {"date": "2023-05-22", "close": 35.74, "volume": 1674469.0}, {"date": "2023-05-23", "close": 34.11, "volume": 3888594.0}, {"date": "2023-05-24", "close": 33.45, "volume": 2646379.0}, {"date": "2023-05-25", "close": 32.95, "volume": 1245058.0}, {"date": "2023-05-26", "close": 33.27, "volume": 4652899.0}, {"date": "2023-05-30", "close": 32.98, "volume": 1074424.0}, {"date": "2023-05-31", "close": 31.89, "volume": 4423184.0}, {"date": "2023-06-01", "close": 32.24, "volume": 2643371.0}, {"date": "2023-06-02", "close": 32.96, "volume": 1639757.0}, {"date": "2023-06-05", "close": 32.68, "volume": 2607487.0}, {"date": "2023-06-06", "close": 32.85, "volume": 2732780.0}, {"date": "2023-06-07", "close": 33.59, "volume": 1509300.0}, {"date": "2023-06-08", "close": 33.45, "volume": 1206023.0}, {"date": "2023-06-09", "close": 31.79, "volume": 1994753.0}, {"date": "2023-06-12", "close": 31.92, "volume": 2355109.0}, {"date": "2023-06-13", "close": 32.15, "volume": 1748452.0}, {"date": "2023-06-14", "close": 31.53, "volume": 3290106.0}, {"date": "2023-06-15", "close": 32.63, "volume": 2656196.0}, {"date": "2023-06-16", "close": 33.47, "volume": 5005281.0}, {"date": "2023-06-20", "close": 33.46, "volume": 2914803.0}, {"date": "2023-06-21", "close": 33.74, "volume": 3035173.0}, {"date": "2023-06-22", "close": 34.3, "volume": 1745194.0}, {"date": "2023-06-23", "close": 33.5, "volume": 3854733.0}, {"date": "2023-06-26", "close": 33.76, "volume": 1158723.0}, {"date": "2023-06-27", "close": 33.82, "volume": 1563952.0}, {"date": "2023-06-28", "close": 33.65, "volume": 1338199.0}, {"date": "2023-06-29", "close": 33.72, "volume": 2601258.0}, {"date": "2023-06-30", "close": 33.84, "volume": 1166897.0}, {"date": "2023-07-03", "close": 33.88, "volume": 709021.0}, {"date": "2023-07-05", "close": 33.5, "volume": 2270010.0}, {"date": "2023-07-06", "close": 33.58, "volume": 1611711.0}, {"date": "2023-07-07", "close": 33.74, "volume": 1326877.0}, {"date": "2023-07-10", "close": 33.84, "volume": 1191306.0}, {"date": "2023-07-11", "close": 34.77, "volume": 1356559.0}, {"date": "2023-07-12", "close": 34.25, "volume": 3335579.0}, {"date": "2023-07-13", "close": 35.4, "volume": 2277715.0}, {"date": "2023-07-14", "close": 35.07, "volume": 824601.0}, {"date": "2023-07-17", "close": 35.22, "volume": 836019.0}, {"date": "2023-07-18", "close": 34.72, "volume": 1067127.0}, {"date": "2023-07-19", "close": 35.16, "volume": 1418500.0}, {"date": "2023-07-20", "close": 34.47, "volume": 2292007.0}, {"date": "2023-07-21", "close": 35.35, "volume": 1300600.0}, {"date": "2023-07-24", "close": 35.7, "volume": 964998.0}, {"date": "2023-07-25", "close": 34.9, "volume": 1121965.0}, {"date": "2023-07-26", "close": 35.2, "volume": 2003337.0}, {"date": "2023-07-27", "close": 34.62, "volume": 1904229.0}, {"date": "2023-07-28", "close": 34.69, "volume": 1619460.0}, {"date": "2023-07-31", "close": 34.41, "volume": 1477358.0}, {"date": "2023-08-01", "close": 34.01, "volume": 2977181.0}, {"date": "2023-08-02", "close": 33.92, "volume": 4087632.0}, {"date": "2023-08-03", "close": 34.27, "volume": 3772915.0}, {"date": "2023-08-04", "close": 33.65, "volume": 1601559.0}, {"date": "2023-08-07", "close": 34.95, "volume": 7045213.0}, {"date": "2023-08-08", "close": 34.42, "volume": 10609950.0}, {"date": "2023-08-09", "close": 33.33, "volume": 2668694.0}, {"date": "2023-08-10", "close": 32.67, "volume": 2970990.0}, {"date": "2023-08-11", "close": 33.38, "volume": 2993954.0}, {"date": "2023-08-14", "close": 33.28, "volume": 2697650.0}, {"date": "2023-08-15", "close": 33.1, "volume": 1127954.0}, {"date": "2023-08-16", "close": 32.76, "volume": 1272703.0}, {"date": "2023-08-17", "close": 32.3, "volume": 2039097.0}, {"date": "2023-08-18", "close": 32.68, "volume": 1579061.0}, {"date": "2023-08-21", "close": 33.09, "volume": 1545911.0}, {"date": "2023-08-22", "close": 32.46, "volume": 1727276.0}, {"date": "2023-08-23", "close": 32.77, "volume": 1593720.0}, {"date": "2023-08-24", "close": 32.0, "volume": 1544933.0}, {"date": "2023-08-25", "close": 32.49, "volume": 1185900.0}, {"date": "2023-08-28", "close": 32.7, "volume": 1160652.0}, {"date": "2023-08-29", "close": 33.1, "volume": 965932.0}, {"date": "2023-08-30", "close": 32.6, "volume": 2106478.0}, {"date": "2023-08-31", "close": 32.02, "volume": 2293307.0}, {"date": "2023-09-01", "close": 32.38, "volume": 948871.0}, {"date": "2023-09-05", "close": 31.62, "volume": 1159626.0}, {"date": "2023-09-06", "close": 31.38, "volume": 1230598.0}, {"date": "2023-09-07", "close": 30.52, "volume": 2854864.0}, {"date": "2023-09-08", "close": 29.87, "volume": 1570393.0}, {"date": "2023-09-11", "close": 30.52, "volume": 1325949.0}, {"date": "2023-09-12", "close": 30.47, "volume": 1139886.0}, {"date": "2023-09-13", "close": 29.43, "volume": 3859707.0}, {"date": "2023-09-14", "close": 29.01, "volume": 2470932.0}, {"date": "2023-09-15", "close": 28.87, "volume": 2363057.0}, {"date": "2023-09-18", "close": 28.88, "volume": 1196785.0}, {"date": "2023-09-19", "close": 28.62, "volume": 1284361.0}, {"date": "2023-09-20", "close": 28.2, "volume": 1372095.0}, {"date": "2023-09-21", "close": 27.56, "volume": 1428133.0}, {"date": "2023-09-22", "close": 27.83, "volume": 1781519.0}, {"date": "2023-09-25", "close": 28.12, "volume": 1380650.0}, {"date": "2023-09-26", "close": 28.11, "volume": 1862865.0}, {"date": "2023-09-27", "close": 27.99, "volume": 2088715.0}, {"date": "2023-09-28", "close": 28.12, "volume": 1169071.0}, {"date": "2023-09-29", "close": 27.88, "volume": 1199145.0}, {"date": "2023-10-02", "close": 27.57, "volume": 1303627.0}, {"date": "2023-10-03", "close": 27.1, "volume": 1257759.0}, {"date": "2023-10-04", "close": 26.99, "volume": 1491302.0}, {"date": "2023-10-05", "close": 25.64, "volume": 3269650.0}, {"date": "2023-10-06", "close": 26.37, "volume": 1589893.0}, {"date": "2023-10-09", "close": 25.99, "volume": 1605619.0}, {"date": "2023-10-10", "close": 26.05, "volume": 1707460.0}, {"date": "2023-10-11", "close": 25.55, "volume": 2072462.0}, {"date": "2023-10-12", "close": 24.49, "volume": 2506150.0}, {"date": "2023-10-13", "close": 24.26, "volume": 1508855.0}, {"date": "2023-10-16", "close": 24.79, "volume": 3035062.0}, {"date": "2023-10-17", "close": 25.05, "volume": 1827301.0}, {"date": "2023-10-18", "close": 24.88, "volume": 1749577.0}, {"date": "2023-10-19", "close": 24.71, "volume": 1858227.0}, {"date": "2023-10-20", "close": 24.79, "volume": 2437925.0}, {"date": "2023-10-23", "close": 24.76, "volume": 1656560.0}, {"date": "2023-10-24", "close": 25.07, "volume": 1478858.0}, {"date": "2023-10-25", "close": 24.64, "volume": 4456131.0}, {"date": "2023-10-26", "close": 23.77, "volume": 3671210.0}, {"date": "2023-10-27", "close": 23.52, "volume": 2841594.0}, {"date": "2023-10-30", "close": 23.29, "volume": 2632692.0}, {"date": "2023-10-31", "close": 23.27, "volume": 4869560.0}, {"date": "2023-11-01", "close": 22.99, "volume": 3677979.0}, {"date": "2023-11-02", "close": 21.25, "volume": 9869157.0}, {"date": "2023-11-03", "close": 22.1, "volume": 3496235.0}, {"date": "2023-11-06", "close": 21.33, "volume": 2488344.0}, {"date": "2023-11-07", "close": 21.46, "volume": 2894008.0}, {"date": "2023-11-08", "close": 21.69, "volume": 3284469.0}, {"date": "2023-11-09", "close": 21.06, "volume": 2313276.0}, {"date": "2023-11-10", "close": 21.57, "volume": 2986670.0}, {"date": "2023-11-13", "close": 21.26, "volume": 3523786.0}, {"date": "2023-11-14", "close": 22.35, "volume": 2860384.0}, {"date": "2023-11-15", "close": 23.24, "volume": 2377934.0}, {"date": "2023-11-16", "close": 23.09, "volume": 1409078.0}, {"date": "2023-11-17", "close": 23.45, "volume": 2088641.0}, {"date": "2023-11-20", "close": 23.79, "volume": 1724418.0}, {"date": "2023-11-21", "close": 23.95, "volume": 1713899.0}, {"date": "2023-11-22", "close": 23.98, "volume": 1001206.0}, {"date": "2023-11-24", "close": 24.1, "volume": 390621.0}, {"date": "2023-11-27", "close": 23.88, "volume": 1216015.0}, {"date": "2023-11-28", "close": 23.49, "volume": 2095867.0}, {"date": "2023-11-29", "close": 22.79, "volume": 2907355.0}, {"date": "2023-11-30", "close": 22.69, "volume": 2978658.0}, {"date": "2023-12-01", "close": 23.9, "volume": 2737021.0}, {"date": "2023-12-04", "close": 24.13, "volume": 2266927.0}, {"date": "2023-12-05", "close": 23.7, "volume": 1889873.0}, {"date": "2023-12-06", "close": 23.61, "volume": 3013198.0}, {"date": "2023-12-07", "close": 24.01, "volume": 1667060.0}, {"date": "2023-12-08", "close": 23.45, "volume": 3795533.0}, {"date": "2023-12-11", "close": 22.79, "volume": 2426203.0}, {"date": "2023-12-12", "close": 22.5, "volume": 5274569.0}, {"date": "2023-12-13", "close": 23.78, "volume": 5132440.0}, {"date": "2023-12-14", "close": 24.15, "volume": 6091087.0}, {"date": "2023-12-15", "close": 23.85, "volume": 5412159.0}, {"date": "2023-12-18", "close": 23.34, "volume": 2532567.0}, {"date": "2023-12-19", "close": 24.53, "volume": 2948501.0}, {"date": "2023-12-20", "close": 23.7, "volume": 2243303.0}, {"date": "2023-12-21", "close": 24.41, "volume": 2242062.0}, {"date": "2023-12-22", "close": 24.19, "volume": 1236627.0}, {"date": "2023-12-26", "close": 24.53, "volume": 1175412.0}, {"date": "2023-12-27", "close": 24.42, "volume": 1301644.0}, {"date": "2023-12-28", "close": 24.36, "volume": 926086.0}, {"date": "2023-12-29", "close": 24.06, "volume": 2063212.0}, {"date": "2024-01-02", "close": 24.1, "volume": 2040457.0}, {"date": "2024-01-03", "close": 23.46, "volume": 1651407.0}, {"date": "2024-01-04", "close": 23.38, "volume": 1704253.0}, {"date": "2024-01-05", "close": 23.38, "volume": 2855132.0}, {"date": "2024-01-08", "close": 24.03, "volume": 1895624.0}, {"date": "2024-01-09", "close": 25.19, "volume": 3038266.0}, {"date": "2024-01-10", "close": 25.45, "volume": 3109644.0}, {"date": "2024-01-11", "close": 24.7, "volume": 1460613.0}, {"date": "2024-01-12", "close": 24.19, "volume": 1944039.0}, {"date": "2024-01-16", "close": 23.55, "volume": 1498261.0}, {"date": "2024-01-17", "close": 23.06, "volume": 1182299.0}, {"date": "2024-01-18", "close": 24.06, "volume": 2321033.0}, {"date": "2024-01-19", "close": 23.7, "volume": 2010850.0}, {"date": "2024-01-22", "close": 24.09, "volume": 2021587.0}, {"date": "2024-01-23", "close": 24.19, "volume": 1675976.0}, {"date": "2024-01-24", "close": 23.87, "volume": 1189546.0}, {"date": "2024-01-25", "close": 24.22, "volume": 2277003.0}, {"date": "2024-01-26", "close": 24.37, "volume": 1469869.0}, {"date": "2024-01-29", "close": 24.52, "volume": 1804554.0}, {"date": "2024-01-30", "close": 24.0, "volume": 1737585.0}, {"date": "2024-01-31", "close": 23.5, "volume": 2680279.0}, {"date": "2024-02-01", "close": 23.74, "volume": 3229910.0}, {"date": "2024-02-02", "close": 23.76, "volume": 2075964.0}, {"date": "2024-02-05", "close": 23.75, "volume": 3722422.0}, {"date": "2024-02-06", "close": 24.52, "volume": 2820311.0}, {"date": "2024-02-07", "close": 24.24, "volume": 3628235.0}, {"date": "2024-02-08", "close": 22.44, "volume": 9866521.0}, {"date": "2024-02-09", "close": 21.94, "volume": 4216581.0}, {"date": "2024-02-12", "close": 22.8, "volume": 2446087.0}, {"date": "2024-02-13", "close": 21.9, "volume": 2458536.0}, {"date": "2024-02-14", "close": 22.14, "volume": 1925652.0}, {"date": "2024-02-15", "close": 22.5, "volume": 2439047.0}, {"date": "2024-02-16", "close": 22.53, "volume": 3083974.0}, {"date": "2024-02-20", "close": 22.87, "volume": 2059802.0}, {"date": "2024-02-21", "close": 22.38, "volume": 2362161.0}, {"date": "2024-02-22", "close": 22.87, "volume": 2354865.0}, {"date": "2024-02-23", "close": 22.65, "volume": 1648931.0}, {"date": "2024-02-26", "close": 21.92, "volume": 1861670.0}, {"date": "2024-02-27", "close": 21.44, "volume": 3045692.0}, {"date": "2024-02-28", "close": 20.87, "volume": 3106086.0}, {"date": "2024-02-29", "close": 20.65, "volume": 3312061.0}, {"date": "2024-03-01", "close": 20.92, "volume": 3492945.0}, {"date": "2024-03-04", "close": 20.75, "volume": 1453238.0}, {"date": "2024-03-05", "close": 20.64, "volume": 1881789.0}, {"date": "2024-03-06", "close": 20.84, "volume": 1849455.0}, {"date": "2024-03-07", "close": 21.13, "volume": 1154320.0}, {"date": "2024-03-08", "close": 21.23, "volume": 1496306.0}, {"date": "2024-03-11", "close": 21.73, "volume": 1579009.0}, {"date": "2024-03-12", "close": 21.5, "volume": 4111633.0}, {"date": "2024-03-13", "close": 21.75, "volume": 2780666.0}, {"date": "2024-03-14", "close": 21.65, "volume": 2874796.0}, {"date": "2024-03-15", "close": 21.36, "volume": 4600360.0}, {"date": "2024-03-18", "close": 21.43, "volume": 1627485.0}, {"date": "2024-03-19", "close": 21.75, "volume": 1596424.0}, {"date": "2024-03-20", "close": 21.54, "volume": 2314194.0}, {"date": "2024-03-21", "close": 21.5, "volume": 1784241.0}, {"date": "2024-03-22", "close": 21.32, "volume": 1595808.0}, {"date": "2024-03-25", "close": 20.96, "volume": 1595070.0}, {"date": "2024-03-26", "close": 20.76, "volume": 1986589.0}, {"date": "2024-03-27", "close": 21.55, "volume": 1710870.0}, {"date": "2024-03-28", "close": 21.38, "volume": 1380482.0}, {"date": "2024-04-01", "close": 20.81, "volume": 1853642.0}, {"date": "2024-04-02", "close": 20.33, "volume": 4646199.0}, {"date": "2024-04-03", "close": 20.24, "volume": 3750975.0}, {"date": "2024-04-04", "close": 20.48, "volume": 2035424.0}, {"date": "2024-04-05", "close": 20.46, "volume": 2029214.0}, {"date": "2024-04-08", "close": 20.32, "volume": 1828062.0}, {"date": "2024-04-09", "close": 21.1, "volume": 2468243.0}, {"date": "2024-04-10", "close": 20.11, "volume": 1346572.0}, {"date": "2024-04-11", "close": 20.09, "volume": 1131226.0}, {"date": "2024-04-12", "close": 19.18, "volume": 1596500.0}, {"date": "2024-04-15", "close": 19.14, "volume": 2084665.0}, {"date": "2024-04-16", "close": 19.78, "volume": 3560294.0}, {"date": "2024-04-17", "close": 19.59, "volume": 1891911.0}, {"date": "2024-04-18", "close": 19.75, "volume": 1956824.0}, {"date": "2024-04-19", "close": 19.96, "volume": 1174927.0}, {"date": "2024-04-22", "close": 20.11, "volume": 1590770.0}, {"date": "2024-04-23", "close": 20.22, "volume": 1329110.0}, {"date": "2024-04-24", "close": 20.28, "volume": 1173568.0}, {"date": "2024-04-25", "close": 20.02, "volume": 1193865.0}, {"date": "2024-04-26", "close": 20.39, "volume": 1816943.0}, {"date": "2024-04-29", "close": 20.62, "volume": 1411750.0}, {"date": "2024-04-30", "close": 19.68, "volume": 2775266.0}, {"date": "2024-05-01", "close": 19.75, "volume": 2509131.0}, {"date": "2024-05-02", "close": 19.81, "volume": 4715517.0}, {"date": "2024-05-03", "close": 19.0, "volume": 2239656.0}, {"date": "2024-05-06", "close": 19.06, "volume": 3033388.0}, {"date": "2024-05-07", "close": 19.0, "volume": 2051915.0}, {"date": "2024-05-08", "close": 18.83, "volume": 2098660.0}, {"date": "2024-05-09", "close": 19.28, "volume": 1735443.0}, {"date": "2024-05-10", "close": 18.54, "volume": 2693376.0}, {"date": "2024-05-13", "close": 18.86, "volume": 1839185.0}, {"date": "2024-05-14", "close": 19.17, "volume": 1248968.0}, {"date": "2024-05-15", "close": 18.86, "volume": 1736074.0}, {"date": "2024-05-16", "close": 19.13, "volume": 1056628.0}, {"date": "2024-05-17", "close": 18.53, "volume": 1134541.0}, {"date": "2024-05-20", "close": 18.27, "volume": 1696918.0}, {"date": "2024-05-21", "close": 18.35, "volume": 1739329.0}, {"date": "2024-05-22", "close": 18.63, "volume": 2483551.0}, {"date": "2024-05-23", "close": 17.97, "volume": 1611311.0}, {"date": "2024-05-24", "close": 18.25, "volume": 1870915.0}, {"date": "2024-05-28", "close": 18.03, "volume": 2840374.0}, {"date": "2024-05-29", "close": 18.2, "volume": 3754645.0}, {"date": "2024-05-30", "close": 18.88, "volume": 2644665.0}, {"date": "2024-05-31", "close": 19.36, "volume": 2873033.0}, {"date": "2024-06-03", "close": 18.8, "volume": 3084102.0}, {"date": "2024-06-04", "close": 18.58, "volume": 1802894.0}, {"date": "2024-06-05", "close": 18.54, "volume": 1198290.0}, {"date": "2024-06-06", "close": 18.44, "volume": 1301903.0}, {"date": "2024-06-07", "close": 18.25, "volume": 1054286.0}, {"date": "2024-06-10", "close": 18.17, "volume": 2066041.0}, {"date": "2024-06-11", "close": 18.13, "volume": 2709708.0}, {"date": "2024-06-12", "close": 18.17, "volume": 2251541.0}, {"date": "2024-06-13", "close": 17.83, "volume": 2000978.0}, {"date": "2024-06-14", "close": 17.67, "volume": 1650671.0}, {"date": "2024-06-17", "close": 17.22, "volume": 3081155.0}, {"date": "2024-06-18", "close": 17.0, "volume": 2856060.0}, {"date": "2024-06-20", "close": 17.2, "volume": 2631420.0}, {"date": "2024-06-21", "close": 17.41, "volume": 9287525.0}, {"date": "2024-06-24", "close": 16.93, "volume": 2062352.0}, {"date": "2024-06-25", "close": 16.0, "volume": 5612371.0}, {"date": "2024-06-26", "close": 16.51, "volume": 4077046.0}, {"date": "2024-06-27", "close": 16.48, "volume": 2152726.0}, {"date": "2024-06-28", "close": 16.63, "volume": 3035385.0}, {"date": "2024-07-01", "close": 16.11, "volume": 2247191.0}, {"date": "2024-07-02", "close": 16.34, "volume": 1715089.0}, {"date": "2024-07-03", "close": 16.29, "volume": 1349025.0}, {"date": "2024-07-05", "close": 16.41, "volume": 1785795.0}, {"date": "2024-07-08", "close": 16.41, "volume": 2597836.0}, {"date": "2024-07-09", "close": 15.98, "volume": 3282043.0}, {"date": "2024-07-10", "close": 15.85, "volume": 2618746.0}, {"date": "2024-07-11", "close": 16.74, "volume": 5105509.0}, {"date": "2024-07-12", "close": 16.04, "volume": 3181080.0}, {"date": "2024-07-15", "close": 15.94, "volume": 1798948.0}, {"date": "2024-07-16", "close": 16.85, "volume": 2760687.0}, {"date": "2024-07-17", "close": 17.18, "volume": 1985790.0}, {"date": "2024-07-18", "close": 16.5, "volume": 1762714.0}, {"date": "2024-07-19", "close": 16.57, "volume": 2361547.0}, {"date": "2024-07-22", "close": 16.32, "volume": 1974474.0}, {"date": "2024-07-23", "close": 16.25, "volume": 2017467.0}, {"date": "2024-07-24", "close": 16.29, "volume": 3247267.0}, {"date": "2024-07-25", "close": 16.11, "volume": 3171484.0}, {"date": "2024-07-26", "close": 16.31, "volume": 1351447.0}, {"date": "2024-07-29", "close": 16.42, "volume": 1302534.0}, {"date": "2024-07-30", "close": 16.9, "volume": 2185187.0}, {"date": "2024-07-31", "close": 17.07, "volume": 2208778.0}, {"date": "2024-08-01", "close": 16.93, "volume": 1638261.0}, {"date": "2024-08-02", "close": 16.66, "volume": 2711877.0}, {"date": "2024-08-05", "close": 15.77, "volume": 2961351.0}, {"date": "2024-08-06", "close": 15.76, "volume": 2999620.0}, {"date": "2024-08-07", "close": 15.3, "volume": 4262272.0}, {"date": "2024-08-08", "close": 16.5, "volume": 8484226.0}, {"date": "2024-08-09", "close": 16.18, "volume": 4447904.0}, {"date": "2024-08-12", "close": 16.22, "volume": 4055497.0}, {"date": "2024-08-13", "close": 16.99, "volume": 4149425.0}, {"date": "2024-08-14", "close": 17.31, "volume": 3845157.0}, {"date": "2024-08-15", "close": 18.03, "volume": 4837584.0}, {"date": "2024-08-16", "close": 17.91, "volume": 2476821.0}, {"date": "2024-08-19", "close": 18.31, "volume": 2858253.0}, {"date": "2024-08-20", "close": 17.8, "volume": 2814694.0}, {"date": "2024-08-21", "close": 18.01, "volume": 2238243.0}, {"date": "2024-08-22", "close": 17.97, "volume": 2125529.0}, {"date": "2024-08-23", "close": 18.7, "volume": 2835705.0}, {"date": "2024-08-26", "close": 18.42, "volume": 1805239.0}, {"date": "2024-08-27", "close": 18.69, "volume": 1939653.0}, {"date": "2024-08-28", "close": 18.35, "volume": 2655364.0}, {"date": "2024-08-29", "close": 18.4, "volume": 1496829.0}, {"date": "2024-08-30", "close": 18.26, "volume": 1488795.0}, {"date": "2024-09-03", "close": 17.82, "volume": 2175041.0}, {"date": "2024-09-04", "close": 17.22, "volume": 3371615.0}, {"date": "2024-09-05", "close": 17.83, "volume": 5461631.0}, {"date": "2024-09-06", "close": 17.44, "volume": 1676658.0}, {"date": "2024-09-09", "close": 16.98, "volume": 1789954.0}, {"date": "2024-09-10", "close": 17.24, "volume": 1725189.0}, {"date": "2024-09-11", "close": 17.64, "volume": 2429361.0}, {"date": "2024-09-12", "close": 18.67, "volume": 4072682.0}, {"date": "2024-09-13", "close": 19.41, "volume": 3595324.0}, {"date": "2024-09-16", "close": 18.89, "volume": 2364325.0}, {"date": "2024-09-17", "close": 19.0, "volume": 1807854.0}, {"date": "2024-09-18", "close": 19.18, "volume": 1867339.0}, {"date": "2024-09-19", "close": 19.33, "volume": 2263572.0}, {"date": "2024-09-20", "close": 19.0, "volume": 3451910.0}, {"date": "2024-09-23", "close": 19.06, "volume": 2395032.0}, {"date": "2024-09-24", "close": 18.84, "volume": 1130658.0}, {"date": "2024-09-25", "close": 18.64, "volume": 1273325.0}, {"date": "2024-09-26", "close": 19.25, "volume": 1329817.0}, {"date": "2024-09-27", "close": 19.76, "volume": 1981024.0}, {"date": "2024-09-30", "close": 19.76, "volume": 1837158.0}, {"date": "2024-10-01", "close": 19.34, "volume": 1869618.0}, {"date": "2024-10-02", "close": 19.1, "volume": 1989850.0}, {"date": "2024-10-03", "close": 18.64, "volume": 2456231.0}, {"date": "2024-10-04", "close": 18.83, "volume": 1469347.0}, {"date": "2024-10-07", "close": 18.25, "volume": 2294351.0}, {"date": "2024-10-08", "close": 18.2, "volume": 1250720.0}, {"date": "2024-10-09", "close": 18.12, "volume": 1617646.0}, {"date": "2024-10-10", "close": 17.92, "volume": 1528852.0}, {"date": "2024-10-11", "close": 18.13, "volume": 1934286.0}, {"date": "2024-10-14", "close": 17.84, "volume": 1633003.0}, {"date": "2024-10-15", "close": 17.7, "volume": 2444164.0}, {"date": "2024-10-16", "close": 18.18, "volume": 1375759.0}, {"date": "2024-10-17", "close": 18.27, "volume": 983303.0}, {"date": "2024-10-18", "close": 18.88, "volume": 1465230.0}, {"date": "2024-10-21", "close": 18.57, "volume": 1697227.0}, {"date": "2024-10-22", "close": 18.66, "volume": 1909156.0}, {"date": "2024-10-23", "close": 19.09, "volume": 2719459.0}, {"date": "2024-10-24", "close": 19.02, "volume": 2773203.0}, {"date": "2024-10-25", "close": 18.89, "volume": 1891877.0}, {"date": "2024-10-28", "close": 19.23, "volume": 2288003.0}, {"date": "2024-10-29", "close": 18.79, "volume": 2106999.0}, {"date": "2024-10-30", "close": 19.23, "volume": 4087917.0}, {"date": "2024-10-31", "close": 20.97, "volume": 6330581.0}, {"date": "2024-11-01", "close": 20.94, "volume": 2955564.0}, {"date": "2024-11-04", "close": 21.28, "volume": 2285093.0}, {"date": "2024-11-05", "close": 21.1, "volume": 1742374.0}, {"date": "2024-11-06", "close": 21.89, "volume": 1490573.0}, {"date": "2024-11-07", "close": 21.4, "volume": 4106478.0}, {"date": "2024-11-08", "close": 20.39, "volume": 1648190.0}, {"date": "2024-11-11", "close": 20.75, "volume": 1769588.0}, {"date": "2024-11-12", "close": 20.52, "volume": 1391804.0}, {"date": "2024-11-13", "close": 20.34, "volume": 1457759.0}, {"date": "2024-11-14", "close": 20.08, "volume": 1036139.0}, {"date": "2024-11-15", "close": 20.57, "volume": 1874091.0}, {"date": "2024-11-18", "close": 20.61, "volume": 3077064.0}, {"date": "2024-11-19", "close": 20.26, "volume": 1379673.0}, {"date": "2024-11-20", "close": 20.37, "volume": 878772.0}, {"date": "2024-11-21", "close": 21.39, "volume": 1955288.0}, {"date": "2024-11-22", "close": 21.48, "volume": 1721164.0}, {"date": "2024-11-25", "close": 22.18, "volume": 2305086.0}, {"date": "2024-11-26", "close": 22.0, "volume": 2382647.0}, {"date": "2024-11-27", "close": 22.33, "volume": 1418190.0}, {"date": "2024-11-29", "close": 22.29, "volume": 664149.0}, {"date": "2024-12-02", "close": 22.31, "volume": 1721773.0}, {"date": "2024-12-03", "close": 22.0, "volume": 1709126.0}, {"date": "2024-12-04", "close": 20.57, "volume": 2954195.0}, {"date": "2024-12-05", "close": 20.08, "volume": 2628897.0}, {"date": "2024-12-06", "close": 19.89, "volume": 1515852.0}, {"date": "2024-12-09", "close": 20.01, "volume": 1631734.0}, {"date": "2024-12-10", "close": 19.99, "volume": 2206731.0}, {"date": "2024-12-11", "close": 20.52, "volume": 1855266.0}, {"date": "2024-12-12", "close": 20.3, "volume": 1523622.0}, {"date": "2024-12-13", "close": 19.47, "volume": 1680303.0}, {"date": "2024-12-16", "close": 19.57, "volume": 2282484.0}, {"date": "2024-12-17", "close": 19.24, "volume": 1969612.0}, {"date": "2024-12-18", "close": 18.2, "volume": 3210810.0}, {"date": "2024-12-19", "close": 18.03, "volume": 2106695.0}, {"date": "2024-12-20", "close": 18.7, "volume": 6290887.0}, {"date": "2024-12-23", "close": 18.8, "volume": 2212082.0}, {"date": "2024-12-24", "close": 18.95, "volume": 481217.0}, {"date": "2024-12-26", "close": 19.34, "volume": 901309.0}, {"date": "2024-12-27", "close": 19.24, "volume": 1339483.0}, {"date": "2024-12-30", "close": 19.11, "volume": 1752233.0}, {"date": "2024-12-31", "close": 19.29, "volume": 931494.0}, {"date": "2025-01-02", "close": 19.11, "volume": 1233434.0}, {"date": "2025-01-03", "close": 19.03, "volume": 2232496.0}, {"date": "2025-01-06", "close": 19.62, "volume": 1582090.0}, {"date": "2025-01-07", "close": 19.49, "volume": 2006623.0}, {"date": "2025-01-08", "close": 19.17, "volume": 2204050.0}, {"date": "2025-01-10", "close": 18.58, "volume": 2716883.0}, {"date": "2025-01-13", "close": 18.99, "volume": 1521954.0}, {"date": "2025-01-14", "close": 18.85, "volume": 1251056.0}, {"date": "2025-01-15", "close": 19.18, "volume": 1505690.0}, {"date": "2025-01-16", "close": 19.19, "volume": 920206.0}, {"date": "2025-01-17", "close": 19.83, "volume": 1385766.0}, {"date": "2025-01-21", "close": 20.55, "volume": 2507403.0}, {"date": "2025-01-22", "close": 21.05, "volume": 2599047.0}, {"date": "2025-01-23", "close": 21.3, "volume": 2444140.0}, {"date": "2025-01-24", "close": 21.45, "volume": 2649349.0}, {"date": "2025-01-27", "close": 21.6, "volume": 1445894.0}, {"date": "2025-01-28", "close": 21.77, "volume": 2189826.0}, {"date": "2025-01-29", "close": 21.37, "volume": 1906527.0}, {"date": "2025-01-30", "close": 21.41, "volume": 1107887.0}, {"date": "2025-01-31", "close": 20.52, "volume": 2143085.0}, {"date": "2025-02-03", "close": 20.02, "volume": 3253947.0}, {"date": "2025-02-04", "close": 20.13, "volume": 2041860.0}, {"date": "2025-02-05", "close": 20.57, "volume": 4921988.0}, {"date": "2025-02-06", "close": 21.79, "volume": 6847655.0}, {"date": "2025-02-07", "close": 21.25, "volume": 2438400.0}, {"date": "2025-02-10", "close": 21.23, "volume": 2279537.0}, {"date": "2025-02-11", "close": 21.02, "volume": 1862593.0}, {"date": "2025-02-12", "close": 20.86, "volume": 1346365.0}, {"date": "2025-02-13", "close": 21.51, "volume": 1992297.0}, {"date": "2025-02-14", "close": 21.62, "volume": 957228.0}, {"date": "2025-02-18", "close": 22.15, "volume": 2668958.0}, {"date": "2025-02-19", "close": 21.76, "volume": 1835596.0}, {"date": "2025-02-20", "close": 21.45, "volume": 1632301.0}, {"date": "2025-02-21", "close": 20.87, "volume": 1423960.0}, {"date": "2025-02-24", "close": 21.39, "volume": 2779067.0}, {"date": "2025-02-25", "close": 20.66, "volume": 2828230.0}, {"date": "2025-02-26", "close": 20.73, "volume": 1673635.0}, {"date": "2025-02-27", "close": 19.86, "volume": 1965876.0}, {"date": "2025-02-28", "close": 19.98, "volume": 2779021.0}, {"date": "2025-03-03", "close": 19.02, "volume": 2522967.0}, {"date": "2025-03-04", "close": 18.62, "volume": 3690396.0}, {"date": "2025-03-05", "close": 18.24, "volume": 4791497.0}, {"date": "2025-03-06", "close": 17.83, "volume": 2787042.0}, {"date": "2025-03-07", "close": 18.43, "volume": 3087968.0}, {"date": "2025-03-10", "close": 17.51, "volume": 3168325.0}, {"date": "2025-03-11", "close": 17.13, "volume": 3221940.0}, {"date": "2025-03-12", "close": 16.74, "volume": 2503491.0}, {"date": "2025-03-13", "close": 16.25, "volume": 2778839.0}, {"date": "2025-03-14", "close": 16.65, "volume": 3077798.0}, {"date": "2025-03-17", "close": 17.17, "volume": 3641474.0}, {"date": "2025-03-18", "close": 16.9, "volume": 2093753.0}, {"date": "2025-03-19", "close": 17.0, "volume": 1852025.0}, {"date": "2025-03-20", "close": 16.88, "volume": 1746245.0}, {"date": "2025-03-21", "close": 16.66, "volume": 12252520.0}, {"date": "2025-03-24", "close": 17.48, "volume": 2621033.0}, {"date": "2025-03-25", "close": 17.45, "volume": 1982279.0}, {"date": "2025-03-26", "close": 17.57, "volume": 3998637.0}, {"date": "2025-03-27", "close": 18.03, "volume": 3967265.0}, {"date": "2025-03-28", "close": 16.97, "volume": 6605419.0}, {"date": "2025-03-31", "close": 17.26, "volume": 3694940.0}, {"date": "2025-04-01", "close": 17.1, "volume": 3256955.0}, {"date": "2025-04-02", "close": 17.51, "volume": 4197048.0}, {"date": "2025-04-03", "close": 16.1, "volume": 5085186.0}, {"date": "2025-04-04", "close": 15.48, "volume": 5800011.0}, {"date": "2025-04-07", "close": 15.29, "volume": 4063230.0}, {"date": "2025-04-08", "close": 14.76, "volume": 3855591.0}, {"date": "2025-04-09", "close": 16.44, "volume": 4266296.0}, {"date": "2025-04-10", "close": 15.54, "volume": 3148491.0}, {"date": "2025-04-11", "close": 15.46, "volume": 2446183.0}, {"date": "2025-04-14", "close": 15.62, "volume": 1383793.0}, {"date": "2025-04-15", "close": 15.14, "volume": 1800345.0}, {"date": "2025-04-16", "close": 15.02, "volume": 3238684.0}, {"date": "2025-04-17", "close": 15.18, "volume": 2104731.0}, {"date": "2025-04-21", "close": 14.87, "volume": 2281119.0}, {"date": "2025-04-22", "close": 15.17, "volume": 1770870.0}, {"date": "2025-04-23", "close": 15.72, "volume": 2890628.0}, {"date": "2025-04-24", "close": 15.98, "volume": 1607363.0}, {"date": "2025-04-25", "close": 15.94, "volume": 2273467.0}, {"date": "2025-04-28", "close": 15.96, "volume": 3097146.0}, {"date": "2025-04-29", "close": 16.2, "volume": 1818373.0}, {"date": "2025-04-30", "close": 16.08, "volume": 4760164.0}, {"date": "2025-05-01", "close": 16.34, "volume": 5975186.0}, {"date": "2025-05-02", "close": 16.99, "volume": 3541451.0}, {"date": "2025-05-05", "close": 16.97, "volume": 2760959.0}, {"date": "2025-05-06", "close": 16.39, "volume": 2507935.0}, {"date": "2025-05-07", "close": 16.84, "volume": 2322676.0}, {"date": "2025-05-08", "close": 17.77, "volume": 2280454.0}, {"date": "2025-05-09", "close": 17.59, "volume": 1751523.0}, {"date": "2025-05-12", "close": 18.55, "volume": 2391237.0}, {"date": "2025-05-13", "close": 18.61, "volume": 1212797.0}, {"date": "2025-05-14", "close": 17.93, "volume": 3035981.0}, {"date": "2025-05-15", "close": 18.09, "volume": 2346839.0}, {"date": "2025-05-16", "close": 18.27, "volume": 1826868.0}, {"date": "2025-05-19", "close": 17.7, "volume": 2576903.0}, {"date": "2025-05-20", "close": 17.77, "volume": 4925676.0}, {"date": "2025-05-21", "close": 16.64, "volume": 2120440.0}, {"date": "2025-05-22", "close": 16.87, "volume": 2455419.0}, {"date": "2025-05-23", "close": 16.72, "volume": 2062553.0}, {"date": "2025-05-27", "close": 18.0, "volume": 3579142.0}, {"date": "2025-05-28", "close": 18.53, "volume": 4238063.0}, {"date": "2025-05-29", "close": 18.46, "volume": 3753222.0}, {"date": "2025-05-30", "close": 18.27, "volume": 2560792.0}, {"date": "2025-06-02", "close": 18.1, "volume": 1678207.0}, {"date": "2025-06-03", "close": 18.73, "volume": 3337502.0}, {"date": "2025-06-04", "close": 18.75, "volume": 1611408.0}, {"date": "2025-06-05", "close": 18.68, "volume": 1189539.0}, {"date": "2025-06-06", "close": 18.73, "volume": 1271354.0}, {"date": "2025-06-09", "close": 19.02, "volume": 1820366.0}, {"date": "2025-06-10", "close": 19.14, "volume": 1899815.0}, {"date": "2025-06-11", "close": 19.23, "volume": 1948191.0}, {"date": "2025-06-12", "close": 18.87, "volume": 1366716.0}, {"date": "2025-06-13", "close": 18.45, "volume": 1656692.0}, {"date": "2025-06-16", "close": 18.98, "volume": 1787971.0}, {"date": "2025-06-17", "close": 18.43, "volume": 1811226.0}, {"date": "2025-06-18", "close": 18.61, "volume": 1604863.0}, {"date": "2025-06-20", "close": 18.89, "volume": 3200221.0}, {"date": "2025-06-23", "close": 18.9, "volume": 2281717.0}, {"date": "2025-06-24", "close": 18.94, "volume": 1938672.0}, {"date": "2025-06-25", "close": 19.35, "volume": 1600199.0}, {"date": "2025-06-26", "close": 19.65, "volume": 1334347.0}, {"date": "2025-06-27", "close": 19.67, "volume": 2564813.0}, {"date": "2025-06-30", "close": 19.54, "volume": 2020608.0}, {"date": "2025-07-01", "close": 20.02, "volume": 2676345.0}, {"date": "2025-07-02", "close": 20.17, "volume": 2167996.0}, {"date": "2025-07-03", "close": 20.39, "volume": 1002871.0}, {"date": "2025-07-07", "close": 19.67, "volume": 2289300.0}, {"date": "2025-07-08", "close": 20.15, "volume": 1657740.0}, {"date": "2025-07-09", "close": 20.38, "volume": 1739252.0}, {"date": "2025-07-10", "close": 20.72, "volume": 2383777.0}, {"date": "2025-07-11", "close": 20.2, "volume": 1855616.0}, {"date": "2025-07-14", "close": 20.03, "volume": 1449729.0}, {"date": "2025-07-15", "close": 19.81, "volume": 2097842.0}, {"date": "2025-07-16", "close": 19.72, "volume": 1689855.0}, {"date": "2025-07-17", "close": 19.75, "volume": 1190134.0}, {"date": "2025-07-18", "close": 19.51, "volume": 1980932.0}, {"date": "2025-07-21", "close": 19.47, "volume": 1552826.0}, {"date": "2025-07-22", "close": 20.04, "volume": 2462049.0}, {"date": "2025-07-23", "close": 20.75, "volume": 2143706.0}, {"date": "2025-07-24", "close": 20.67, "volume": 2303828.0}, {"date": "2025-07-25", "close": 20.8, "volume": 2277906.0}, {"date": "2025-07-28", "close": 20.74, "volume": 2105271.0}, {"date": "2025-07-29", "close": 20.3, "volume": 2962969.0}, {"date": "2025-07-30", "close": 19.96, "volume": 2375966.0}, {"date": "2025-07-31", "close": 18.89, "volume": 8145225.0}, {"date": "2025-08-01", "close": 20.83, "volume": 6349513.0}, {"date": "2025-08-04", "close": 20.48, "volume": 3198860.0}, {"date": "2025-08-05", "close": 20.07, "volume": 2770687.0}, {"date": "2025-08-06", "close": 19.71, "volume": 2827257.0}, {"date": "2025-08-07", "close": 20.09, "volume": 2077391.0}, {"date": "2025-08-08", "close": 20.24, "volume": 1698275.0}, {"date": "2025-08-11", "close": 20.16, "volume": 2029559.0}, {"date": "2025-08-12", "close": 20.89, "volume": 1901528.0}, {"date": "2025-08-13", "close": 21.56, "volume": 2380348.0}, {"date": "2025-08-14", "close": 20.82, "volume": 2226941.0}, {"date": "2025-08-15", "close": 20.64, "volume": 1690497.0}, {"date": "2025-08-18", "close": 20.77, "volume": 2387488.0}, {"date": "2025-08-19", "close": 20.71, "volume": 1380218.0}, {"date": "2025-08-20", "close": 20.72, "volume": 1426055.0}, {"date": "2025-08-21", "close": 20.46, "volume": 858540.0}, {"date": "2025-08-22", "close": 21.72, "volume": 1558799.0}, {"date": "2025-08-25", "close": 21.12, "volume": 1140759.0}, {"date": "2025-08-26", "close": 21.14, "volume": 1299195.0}, {"date": "2025-08-27", "close": 21.24, "volume": 2782404.0}, {"date": "2025-08-28", "close": 21.25, "volume": 896600.0}, {"date": "2025-08-29", "close": 21.18, "volume": 1038714.0}, {"date": "2025-09-02", "close": 20.72, "volume": 1010674.0}, {"date": "2025-09-03", "close": 20.3, "volume": 1829489.0}, {"date": "2025-09-04", "close": 20.78, "volume": 2587665.0}, {"date": "2025-09-05", "close": 21.31, "volume": 1910078.0}, {"date": "2025-09-08", "close": 21.15, "volume": 1430477.0}, {"date": "2025-09-09", "close": 20.81, "volume": 1242318.0}, {"date": "2025-09-10", "close": 20.77, "volume": 1757205.0}, {"date": "2025-09-11", "close": 21.61, "volume": 1536910.0}, {"date": "2025-09-12", "close": 21.01, "volume": 1223510.0}, {"date": "2025-09-15", "close": 21.13, "volume": 1349744.0}, {"date": "2025-09-16", "close": 21.1, "volume": 1980271.0}, {"date": "2025-09-17", "close": 20.98, "volume": 1940235.0}, {"date": "2025-09-18", "close": 21.03, "volume": 2713277.0}, {"date": "2025-09-19", "close": 20.93, "volume": 4326484.0}, {"date": "2025-09-22", "close": 20.89, "volume": 1828296.0}, {"date": "2025-09-23", "close": 20.84, "volume": 1931556.0}, {"date": "2025-09-24", "close": 20.55, "volume": 960900.0}, {"date": "2025-09-25", "close": 19.99, "volume": 1569586.0}, {"date": "2025-09-26", "close": 20.35, "volume": 1945242.0}, {"date": "2025-09-29", "close": 20.23, "volume": 2378471.0}, {"date": "2025-09-30", "close": 20.37, "volume": 2385005.0}, {"date": "2025-10-01", "close": 20.36, "volume": 2264671.0}, {"date": "2025-10-02", "close": 20.57, "volume": 1180969.0}, {"date": "2025-10-03", "close": 20.85, "volume": 2013793.0}, {"date": "2025-10-06", "close": 20.63, "volume": 2983499.0}, {"date": "2025-10-07", "close": 20.42, "volume": 1322223.0}, {"date": "2025-10-08", "close": 20.58, "volume": 1795015.0}, {"date": "2025-10-09", "close": 20.19, "volume": 1327295.0}, {"date": "2025-10-10", "close": 19.06, "volume": 3642201.0}, {"date": "2025-10-13", "close": 19.22, "volume": 1722704.0}, {"date": "2025-10-14", "close": 19.45, "volume": 1945838.0}, {"date": "2025-10-15", "close": 19.61, "volume": 2088004.0}, {"date": "2025-10-16", "close": 19.73, "volume": 1473547.0}, {"date": "2025-10-17", "close": 19.96, "volume": 1535540.0}, {"date": "2025-10-20", "close": 20.14, "volume": 1676189.0}, {"date": "2025-10-21", "close": 20.08, "volume": 1444473.0}, {"date": "2025-10-22", "close": 19.84, "volume": 2158846.0}, {"date": "2025-10-23", "close": 20.22, "volume": 1917255.0}, {"date": "2025-10-24", "close": 20.36, "volume": 1273557.0}, {"date": "2025-10-27", "close": 20.35, "volume": 1411160.0}, {"date": "2025-10-28", "close": 20.06, "volume": 1366068.0}, {"date": "2025-10-29", "close": 19.98, "volume": 2005473.0}, {"date": "2025-10-30", "close": 20.14, "volume": 6205259.0}, {"date": "2025-10-31", "close": 20.35, "volume": 4988070.0}, {"date": "2025-11-03", "close": 20.09, "volume": 3705475.0}, {"date": "2025-11-04", "close": 20.15, "volume": 2491543.0}, {"date": "2025-11-05", "close": 20.15, "volume": 2035562.0}, {"date": "2025-11-06", "close": 19.48, "volume": 1773600.0}, {"date": "2025-11-07", "close": 19.45, "volume": 2856515.0}, {"date": "2025-11-10", "close": 20.05, "volume": 1567775.0}, {"date": "2025-11-11", "close": 20.21, "volume": 1438030.0}, {"date": "2025-11-12", "close": 20.12, "volume": 1667005.0}, {"date": "2025-11-13", "close": 19.89, "volume": 1514206.0}, {"date": "2025-11-14", "close": 19.4, "volume": 1647682.0}, {"date": "2025-11-17", "close": 19.11, "volume": 1563579.0}, {"date": "2025-11-18", "close": 19.13, "volume": 1511149.0}, {"date": "2025-11-19", "close": 18.95, "volume": 1704301.0}, {"date": "2025-11-20", "close": 19.11, "volume": 1674876.0}, {"date": "2025-11-21", "close": 19.89, "volume": 1918418.0}, {"date": "2025-11-24", "close": 20.2, "volume": 2094189.0}, {"date": "2025-11-25", "close": 21.05, "volume": 2435775.0}, {"date": "2025-11-26", "close": 20.99, "volume": 1419453.0}, {"date": "2025-11-28", "close": 20.9, "volume": 570064.0}, {"date": "2025-12-01", "close": 20.77, "volume": 1214949.0}, {"date": "2025-12-02", "close": 20.18, "volume": 2443190.0}, {"date": "2025-12-03", "close": 20.45, "volume": 2124982.0}, {"date": "2025-12-04", "close": 20.13, "volume": 1838533.0}, {"date": "2025-12-05", "close": 20.23, "volume": 2412001.0}, {"date": "2025-12-08", "close": 20.01, "volume": 1966230.0}, {"date": "2025-12-09", "close": 20.62, "volume": 2620554.0}, {"date": "2025-12-10", "close": 22.1, "volume": 4484758.0}, {"date": "2025-12-11", "close": 22.14, "volume": 2143027.0}, {"date": "2025-12-12", "close": 21.97, "volume": 2048282.0}, {"date": "2025-12-15", "close": 22.06, "volume": 2266901.0}, {"date": "2025-12-16", "close": 21.9, "volume": 3046563.0}, {"date": "2025-12-17", "close": 21.85, "volume": 2550992.0}, {"date": "2025-12-18", "close": 22.25, "volume": 3559788.0}, {"date": "2025-12-19", "close": 22.28, "volume": 4234320.0}, {"date": "2025-12-22", "close": 22.44, "volume": 2278209.0}, {"date": "2025-12-23", "close": 21.87, "volume": 2266306.0}, {"date": "2025-12-24", "close": 22.0, "volume": 589730.0}, {"date": "2025-12-26", "close": 21.99, "volume": 1300128.0}, {"date": "2025-12-29", "close": 21.81, "volume": 1463514.0}, {"date": "2025-12-30", "close": 21.91, "volume": 1400877.0}, {"date": "2025-12-31", "close": 21.71, "volume": 1216835.0}, {"date": "2026-01-02", "close": 21.69, "volume": 1395582.0}, {"date": "2026-01-05", "close": 22.55, "volume": 1734326.0}, {"date": "2026-01-06", "close": 23.21, "volume": 2218773.0}, {"date": "2026-01-07", "close": 22.93, "volume": 2667482.0}, {"date": "2026-01-08", "close": 23.62, "volume": 1875474.0}, {"date": "2026-01-09", "close": 23.63, "volume": 2500429.0}, {"date": "2026-01-12", "close": 23.38, "volume": 3130493.0}, {"date": "2026-01-13", "close": 23.23, "volume": 1746310.0}, {"date": "2026-01-14", "close": 24.2, "volume": 3126502.0}, {"date": "2026-01-15", "close": 24.69, "volume": 3660848.0}, {"date": "2026-01-16", "close": 25.24, "volume": 4039522.0}, {"date": "2026-01-20", "close": 24.34, "volume": 2659089.0}, {"date": "2026-01-21", "close": 24.67, "volume": 2559024.0}, {"date": "2026-01-22", "close": 24.41, "volume": 1843475.0}, {"date": "2026-01-23", "close": 23.84, "volume": 1753493.0}, {"date": "2026-01-26", "close": 24.05, "volume": 1946918.0}, {"date": "2026-01-27", "close": 24.11, "volume": 1717810.0}, {"date": "2026-01-28", "close": 24.08, "volume": 2676215.0}, {"date": "2026-01-29", "close": 23.39, "volume": 3326998.0}, {"date": "2026-01-30", "close": 23.47, "volume": 3283939.0}, {"date": "2026-02-02", "close": 23.26, "volume": 4978703.0}, {"date": "2026-02-03", "close": 22.91, "volume": 3309191.0}, {"date": "2026-02-04", "close": 23.66, "volume": 3336298.0}, {"date": "2026-02-05", "close": 24.71, "volume": 9458614.0}, {"date": "2026-02-06", "close": 29.1, "volume": 9981076.0}, {"date": "2026-02-09", "close": 29.36, "volume": 4899329.0}, {"date": "2026-02-10", "close": 30.17, "volume": 3986849.0}, {"date": "2026-02-11", "close": 30.26, "volume": 3500017.0}, {"date": "2026-02-12", "close": 28.77, "volume": 4347508.0}, {"date": "2026-02-13", "close": 28.97, "volume": 2193354.0}, {"date": "2026-02-17", "close": 28.07, "volume": 3199878.0}, {"date": "2026-02-18", "close": 28.5, "volume": 3598896.0}, {"date": "2026-02-19", "close": 28.72, "volume": 2459633.0}, {"date": "2026-02-20", "close": 29.12, "volume": 2625112.0}, {"date": "2026-02-23", "close": 28.98, "volume": 2429412.0}, {"date": "2026-02-24", "close": 29.43, "volume": 2303308.0}, {"date": "2026-02-25", "close": 29.59, "volume": 2612715.0}, {"date": "2026-02-26", "close": 29.3, "volume": 2882901.0}, {"date": "2026-02-27", "close": 29.21, "volume": 2479518.0}, {"date": "2026-03-02", "close": 29.44, "volume": 2502890.0}, {"date": "2026-03-03", "close": 28.67, "volume": 2755518.0}, {"date": "2026-03-04", "close": 28.43, "volume": 1320903.0}, {"date": "2026-03-05", "close": 27.93, "volume": 1948009.0}, {"date": "2026-03-06", "close": 26.86, "volume": 2878784.0}, {"date": "2026-03-09", "close": 26.7, "volume": 2656540.0}, {"date": "2026-03-10", "close": 26.0, "volume": 2874050.0}, {"date": "2026-03-11", "close": 26.61, "volume": 2850815.0}, {"date": "2026-03-12", "close": 25.44, "volume": 1967944.0}, {"date": "2026-03-13", "close": 24.61, "volume": 3279990.0}, {"date": "2026-03-16", "close": 25.02, "volume": 2469747.0}, {"date": "2026-03-17", "close": 26.05, "volume": 2600893.0}, {"date": "2026-03-18", "close": 25.22, "volume": 2156994.0}, {"date": "2026-03-19", "close": 25.26, "volume": 2061586.0}, {"date": "2026-03-20", "close": 24.89, "volume": 2318107.0}, {"date": "2026-03-23", "close": 25.82, "volume": 2232254.0}, {"date": "2026-03-24", "close": 26.03, "volume": 1614535.0}, {"date": "2026-03-25", "close": 26.14, "volume": 2167428.0}, {"date": "2026-03-26", "close": 25.84, "volume": 1733192.0}, {"date": "2026-03-27", "close": 24.6, "volume": 3265142.0}, {"date": "2026-03-30", "close": 24.26, "volume": 2071058.0}, {"date": "2026-03-31", "close": 25.37, "volume": 3864461.0}, {"date": "2026-04-01", "close": 25.9, "volume": 2735148.0}, {"date": "2026-04-02", "close": 25.81, "volume": 1695863.0}, {"date": "2026-04-06", "close": 25.81, "volume": 1257273.0}, {"date": "2026-04-07", "close": 25.29, "volume": 3060825.0}, {"date": "2026-04-08", "close": 26.66, "volume": 3096570.0}, {"date": "2026-04-09", "close": 26.67, "volume": 2042036.0}, {"date": "2026-04-10", "close": 26.39, "volume": 1377992.0}, {"date": "2026-04-13", "close": 26.91, "volume": 1697995.0}, {"date": "2026-04-14", "close": 27.38, "volume": 1100863.0}, {"date": "2026-04-15", "close": 27.03, "volume": 2097930.0}, {"date": "2026-04-16", "close": 26.94, "volume": 1576777.0}, {"date": "2026-04-17", "close": 27.84, "volume": 1805435.0}, {"date": "2026-04-20", "close": 27.85, "volume": 2257710.0}, {"date": "2026-04-21", "close": 27.2, "volume": 2416024.0}, {"date": "2026-04-22", "close": 27.14, "volume": 1948218.0}, {"date": "2026-04-23", "close": 27.04, "volume": 2127900.0}, {"date": "2026-04-24", "close": 26.8, "volume": 3096288.0}, {"date": "2026-04-27", "close": 26.77, "volume": 1983746.0}, {"date": "2026-04-28", "close": 26.49, "volume": 3812993.0}, {"date": "2026-04-29", "close": 25.9, "volume": 2608619.0}, {"date": "2026-04-30", "close": 25.94, "volume": 2537790.0}, {"date": "2026-05-01", "close": 26.33, "volume": 1978232.0}, {"date": "2026-05-04", "close": 25.81, "volume": 2909603.0}, {"date": "2026-05-05", "close": 26.19, "volume": 2089675.0}, {"date": "2026-05-06", "close": 27.07, "volume": 4939484.0}, {"date": "2026-05-07", "close": 24.29, "volume": 11904510.0}, {"date": "2026-05-08", "close": 24.24, "volume": 4873871.0}, {"date": "2026-05-11", "close": 24.2, "volume": 5032823.0}, {"date": "2026-05-12", "close": 24.28, "volume": 2939205.0}, {"date": "2026-05-13", "close": 23.92, "volume": 2538945.0}, {"date": "2026-05-14", "close": 23.86, "volume": 2945300.0}, {"date": "2026-05-15", "close": 23.22, "volume": 3850437.0}, {"date": "2026-05-18", "close": 23.15, "volume": 5799382.0}, {"date": "2026-05-19", "close": 23.05, "volume": 6587914.0}, {"date": "2026-05-20", "close": 23.77, "volume": 5732494.0}, {"date": "2026-05-21", "close": 23.63, "volume": 3594165.0}, {"date": "2026-05-22", "close": 23.43, "volume": 2759856.0}, {"date": "2026-05-26", "close": 23.5, "volume": 4642908.0}, {"date": "2026-05-27", "close": 23.31, "volume": 2579278.0}, {"date": "2026-05-28", "close": 23.67, "volume": 2816859.0}, {"date": "2026-05-29", "close": 23.55, "volume": 4524784.0}, {"date": "2026-06-01", "close": 23.37, "volume": 3332699.0}, {"date": "2026-06-02", "close": 22.94, "volume": 1625730.0}, {"date": "2026-06-03", "close": 22.4, "volume": 2503098.0}, {"date": "2026-06-04", "close": 22.87, "volume": 2777930.0}, {"date": "2026-06-05", "close": 23.1, "volume": 2750252.0}, {"date": "2026-06-08", "close": 23.44, "volume": 3325227.0}, {"date": "2026-06-09", "close": 24.59, "volume": 2877844.0}, {"date": "2026-06-10", "close": 24.06, "volume": 2640081.0}, {"date": "2026-06-11", "close": 24.5, "volume": 2348734.0}, {"date": "2026-06-12", "close": 24.6, "volume": 2491909.0}, {"date": "2026-06-15", "close": 24.68, "volume": 2065701.0}, {"date": "2026-06-16", "close": 24.75, "volume": 1634850.0}, {"date": "2026-06-17", "close": 24.86, "volume": 3907747.0}, {"date": "2026-06-18", "close": 25.91, "volume": 3901398.0}, {"date": "2026-06-22", "close": 25.51, "volume": 2419581.0}, {"date": "2026-06-23", "close": 25.26, "volume": 1932890.0}, {"date": "2026-06-24", "close": 26.04, "volume": 2344954.0}, {"date": "2026-06-25", "close": 26.64, "volume": 2047484.0}, {"date": "2026-06-26", "close": 26.96, "volume": 3296776.0}, {"date": "2026-06-29", "close": 27.02, "volume": 2516336.0}, {"date": "2026-06-30", "close": 26.35, "volume": 3174994.0}, {"date": "2026-07-01", "close": 27.17, "volume": 3159043.0}, {"date": "2026-07-02", "close": 27.63, "volume": 1831004.0}, {"date": "2026-07-06", "close": 27.51, "volume": 2146191.0}, {"date": "2026-07-07", "close": 27.13, "volume": 1679981.0}, {"date": "2026-07-08", "close": 25.74, "volume": 3301533.0}, {"date": "2026-07-09", "close": 25.76, "volume": 5029621.0}, {"date": "2026-07-10", "close": 25.91, "volume": 3757959.0}, {"date": "2026-07-13", "close": 26.22, "volume": 2774187.0}, {"date": "2026-07-14", "close": 26.11, "volume": 2382000.0}, {"date": "2026-07-15", "close": 26.71, "volume": 1781125.0}, {"date": "2026-07-16", "close": 26.99, "volume": 2767980.0}, {"date": "2026-07-17", "close": 26.74, "volume": 1786346.0}, {"date": "2026-07-20", "close": 26.58, "volume": 1722733.0}, {"date": "2026-07-21", "close": 26.93, "volume": 1715756.0}, {"date": "2026-07-22", "close": 26.43, "volume": 1934031.0}, {"date": "2026-07-23", "close": 26.17, "volume": 2739627.0}, {"date": "2026-07-24", "close": 26.33, "volume": 1864697.0}, {"date": "2026-07-27", "close": 26.64, "volume": 2041505.0}, {"date": "2026-07-28", "close": 26.96, "volume": 2389523.0}, {"date": "2026-07-29", "close": 28.37, "volume": 6050734.0}, {"date": "2026-07-30", "close": 27.78, "volume": 2574732.0}, {"date": "2026-07-31", "close": 27.31, "volume": 3160587.0}, {"date": "2026-08-03", "close": 27.37, "volume": 3015547.0}, {"date": "2026-08-04", "close": 27.96, "volume": 3180176.0}, {"date": "2026-08-05", "close": 28.63, "volume": 6998016.0}, {"date": "2026-08-06", "close": 27.38, "volume": 6024261.0}, {"date": "2026-08-07", "close": 28.15, "volume": 4070974.0}], "refreshing": true}