{"ticker": "NVT", "overview": {"cik": "1720635", "ticker": "NVT", "name": "nVent Electric plc", "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "Netherlands", "sic": "3550", "announcements": [{"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098350", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001604", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005838", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000897069-26-001592", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000897069-26-001590", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005697", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005696", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005695", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005694", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005693", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005667", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051428", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051203", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000897069-26-001527", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000897069-26-001525", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001628280-26-044962", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075152", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001365", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0000897069-26-001361", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0000897069-26-001359", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038876", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000897069-26-001194", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000897069-26-001180", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000897069-26-001179", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000897069-26-001178", "price_sensitive": false}]}, "description": "nVent Electric plc trades as NVT on the NYSE and is registered in the Netherlands, classified under Special Industry Machinery (No Metalworking Machinery) (SIC 3550). Privy Trades holds 11 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $962.59K. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 962587.1457999999, "net": -962587.1457999999, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "NVT", "has_prices": true, "as_of": "2026-07-31", "last": 153.83, "prev_close": 144.8, "change": 9.030000000000001, "change_pct": 0.06236187845303868, "session_volume": 4889490.0, "vwap_5": 144.9689084108529, "vwap_20": 151.83679424595758, "vwap_60": 162.10476500976657, "vwap_250": 122.17055663968556, "high_52w": 184.34, "low_52w": 94.99, "avg_volume_20": 2206664.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003257", "src": "13DG", "ticker": "NVT", "cik": "1720635", "company": "nVent Electric plc", "company_raw": "nVent Electric plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "Netherlands", "headline": "BlackRock, Inc. moves to a 10.6% passive stake in NVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003257-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0000897069-26-001714", "src": "INSIDERS", "ticker": "NVT", "cik": "1720635", "company": "nVent Electric plc", "company_raw": "nVent Electric plc", "who": "Aravind Padmanabhan", "who_key": "Padmanabhan Aravind", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "Netherlands", "headline": "C-suite exec files routine paperwork on NVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795828/000089706926001714/0000897069-26-001714-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "0000897069-26-001604", "src": "INSIDERS", "ticker": "NVT", "cik": "1720635", "company": "nVent Electric plc", "company_raw": "nVent Electric plc", "who": "Robert J. van der Kolk", "who_key": "van der Kolk Robert J.", "role": "President of EMEA and APAC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 962587.1457999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "Netherlands", "headline": "President trims $963K of NVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1739009/000089706926001604/0000897069-26-001604-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0000897069-26-001527", "src": "INSIDERS", "ticker": "NVT", "cik": "1720635", "company": "nVent Electric plc", "company_raw": "nVent Electric plc", "who": "Nitin Jain", "who_key": "Jain Nitin", "role": "EVP and Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43842.35999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "Netherlands", "headline": "C-suite exec files routine paperwork on NVT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720635/000089706926001527/0000897069-26-001527-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156469}, {"id": "13DG-0002100119-26-000038", "src": "13DG", "ticker": "NVT", "cik": "1720635", "company": "nVent Electric plc", "company_raw": "nVent Electric plc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "Netherlands", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of NVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000038-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "HOUSE-2026-20034616-T2", "src": "CONGRESS", "ticker": "NVT", "cik": "", "company": "nVent Electric plc", "company_raw": "Kean Family Partnership\nnVent Electric plc Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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": "Capitol Hill trade: Hon. Thomas H. Kean Jr dumps NVT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034616.pdf", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290389}, {"id": "HOUSE-2025-20030275-T9", "src": "CONGRESS", "ticker": "NVT", "cik": "", "company": "nVent Electric plc", "company_raw": ": New\nS O: Kean Family Partnership\nnVent Electric plc Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys NVT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836149}, {"id": "HOUSE-2025-20030155-T2", "src": "CONGRESS", "ticker": "NVT", "cik": "", "company": "nVent Electric plc", "company_raw": ": New\nS O: Kean Family Partnership\nnVent Electric plc Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys NVT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030155.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836149}, {"id": "HOUSE-2025-20030155-T1", "src": "CONGRESS", "ticker": "NVT", "cik": "", "company": "nVent Electric plc", "company_raw": ": New\nS O: Kean Family Partnership\nnVent Electric plc Ordinary Shares", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys NVT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030155.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872149}, {"id": "HOUSE-2025-20029038-T76", "src": "CONGRESS", "ticker": "NVT", "cik": "", "company": "nVent Electric plc", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nnVent Electric plc Ordinary Shares", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells NVT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875029}, {"id": "HOUSE-2025-20027879-T42", "src": "CONGRESS", "ticker": "NVT", "cik": "", "company": "nVent Electric plc", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nnVent Electric plc Ordinary Shares", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve buys NVT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887989}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003257", "src": "13DG", "ticker": "NVT", "cik": "1720635", "company": "nVent Electric plc", "company_raw": "nVent Electric plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "Netherlands", "headline": "BlackRock, Inc. moves to a 10.6% passive stake in NVT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003257-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "13DG-0002100119-26-000038", "src": "13DG", "ticker": "NVT", "cik": "1720635", "company": "nVent Electric plc", "company_raw": "nVent Electric plc", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "Netherlands", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of NVT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000038-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}], "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": "nVent Electric plc Ordinary Shares ", "new_value": "nVent Electric plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001720635", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001720635", "applied": 1, "detected_at": "2026-10-26T09:58:42.850801"}]}, "key_people": [{"who": "Robert J. van der Kolk", "who_key": "van der Kolk Robert J.", "role": "President of EMEA and APAC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 962587.1457999999, "net": -962587.1457999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 962587.1457999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739009/000089706926001604/0000897069-26-001604-index.htm"}], "latest": {"action": "SELL", "amount": 962587.1457999999, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1739009/000089706926001604/0000897069-26-001604-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034616.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030155.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030155.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034616.pdf"}}], "activity": [{"date": "2026-08-10", "net": -962587.1457999999}], "announcements": [{"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098350", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001604", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005838", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000897069-26-001592", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000897069-26-001590", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005697", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005696", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005695", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005694", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005693", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005667", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051428", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051203", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000897069-26-001527", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000897069-26-001525", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001628280-26-044962", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-075152", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000897069-26-001365", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0000897069-26-001361", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "FORM 3", "accession": "0000897069-26-001359", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038876", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0000897069-26-001194", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000897069-26-001180", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000897069-26-001179", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000897069-26-001178", "price_sensitive": false}], "performance": {"ticker": "NVT", "has_prices": true, "summary": {"n": 4, "avg": 1.7793320787904925, "win_rate": 1.0, "best": 1.8904547162720784, "worst": 1.5430649694164325, "as_of": "2026-07-31"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 53.22, "return": 1.8904547162720784}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 53.22, "return": 1.8904547162720784}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 55.07, "return": 1.7933539132013805}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 60.49, "return": 1.5430649694164325}]}, "price_series": [{"date": "2018-04-17", "close": 25.5, "volume": 2957.0}, {"date": "2018-04-18", "close": 24.72, "volume": 100.0}, {"date": "2018-04-19", "close": 24.74, "volume": 21600.0}, {"date": "2018-04-20", "close": 24.75, "volume": 207.0}, {"date": "2018-04-23", "close": 23.56, "volume": 16257.0}, {"date": "2018-04-24", "close": 22.51, "volume": 78895.0}, {"date": "2018-04-25", "close": 23.02, "volume": 25435.0}, {"date": "2018-04-26", "close": 23.25, "volume": 2418.0}, {"date": "2018-04-27", "close": 22.85, "volume": 332686.0}, {"date": "2018-04-30", "close": 22.1, "volume": 441326.0}, {"date": "2018-05-01", "close": 22.72, "volume": 40704250.0}, {"date": "2018-05-02", "close": 22.76, "volume": 10669760.0}, {"date": "2018-05-03", "close": 23.51, "volume": 4972796.0}, {"date": "2018-05-04", "close": 24.9, "volume": 5699207.0}, {"date": "2018-05-07", "close": 25.34, "volume": 4655085.0}, {"date": "2018-05-08", "close": 24.63, "volume": 6338517.0}, {"date": "2018-05-09", "close": 24.48, "volume": 3007394.0}, {"date": "2018-05-10", "close": 24.98, "volume": 4279935.0}, {"date": "2018-05-11", "close": 25.59, "volume": 2402957.0}, {"date": "2018-05-14", "close": 25.65, "volume": 1078081.0}, {"date": "2018-05-15", "close": 25.24, "volume": 1455395.0}, {"date": "2018-05-16", "close": 24.96, "volume": 2172609.0}, {"date": "2018-05-17", "close": 24.99, "volume": 1132854.0}, {"date": "2018-05-18", "close": 25.28, "volume": 1895377.0}, {"date": "2018-05-21", "close": 25.46, "volume": 1446492.0}, {"date": "2018-05-22", "close": 26.01, "volume": 1555548.0}, {"date": "2018-05-23", "close": 26.3, "volume": 887634.0}, {"date": "2018-05-24", "close": 26.57, "volume": 1611103.0}, {"date": "2018-05-25", "close": 26.36, "volume": 969891.0}, {"date": "2018-05-29", "close": 26.6, "volume": 1519964.0}, {"date": "2018-05-30", "close": 26.73, "volume": 2298384.0}, {"date": "2018-05-31", "close": 27.08, "volume": 2188711.0}, {"date": "2018-06-01", "close": 26.8, "volume": 1308030.0}, {"date": "2018-06-04", "close": 27.63, "volume": 1143585.0}, {"date": "2018-06-05", "close": 28.48, "volume": 1679297.0}, {"date": "2018-06-06", "close": 28.1, "volume": 672346.0}, {"date": "2018-06-07", "close": 27.46, "volume": 1076924.0}, {"date": "2018-06-08", "close": 27.48, "volume": 1279721.0}, {"date": "2018-06-11", "close": 27.46, "volume": 1270706.0}, {"date": "2018-06-12", "close": 27.0, "volume": 1311067.0}, {"date": "2018-06-13", "close": 27.11, "volume": 1321566.0}, {"date": "2018-06-14", "close": 26.74, "volume": 1574803.0}, {"date": "2018-06-15", "close": 26.8, "volume": 3085626.0}, {"date": "2018-06-18", "close": 26.9, "volume": 1116457.0}, {"date": "2018-06-19", "close": 27.28, "volume": 1419434.0}, {"date": "2018-06-20", "close": 27.07, "volume": 1953425.0}, {"date": "2018-06-21", "close": 27.16, "volume": 1214776.0}, {"date": "2018-06-22", "close": 26.79, "volume": 1979722.0}, {"date": "2018-06-25", "close": 25.66, "volume": 1200161.0}, {"date": "2018-06-26", "close": 25.32, "volume": 910251.0}, {"date": "2018-06-27", "close": 24.97, "volume": 846968.0}, {"date": "2018-06-28", "close": 24.82, "volume": 949187.0}, {"date": "2018-06-29", "close": 25.1, "volume": 780240.0}, {"date": "2018-07-02", "close": 24.76, "volume": 863677.0}, {"date": "2018-07-03", "close": 24.77, "volume": 407837.0}, {"date": "2018-07-05", "close": 24.75, "volume": 628473.0}, {"date": "2018-07-06", "close": 24.68, "volume": 417179.0}, {"date": "2018-07-09", "close": 25.59, "volume": 852924.0}, {"date": "2018-07-10", "close": 25.11, "volume": 984743.0}, {"date": "2018-07-11", "close": 24.27, "volume": 711917.0}, {"date": "2018-07-12", "close": 24.35, "volume": 846918.0}, {"date": "2018-07-13", "close": 24.99, "volume": 1240876.0}, {"date": "2018-07-16", "close": 24.86, "volume": 783097.0}, {"date": "2018-07-17", "close": 24.53, "volume": 999377.0}, {"date": "2018-07-18", "close": 24.93, "volume": 925869.0}, {"date": "2018-07-19", "close": 25.33, "volume": 841725.0}, {"date": "2018-07-20", "close": 24.59, "volume": 734429.0}, {"date": "2018-07-23", "close": 25.23, "volume": 760061.0}, {"date": "2018-07-24", "close": 25.45, "volume": 1001525.0}, {"date": "2018-07-25", "close": 26.83, "volume": 3001144.0}, {"date": "2018-07-26", "close": 27.2, "volume": 3198921.0}, {"date": "2018-07-27", "close": 26.92, "volume": 1959464.0}, {"date": "2018-07-30", "close": 26.92, "volume": 2130973.0}, {"date": "2018-07-31", "close": 27.4, "volume": 7264837.0}, {"date": "2018-08-01", "close": 27.23, "volume": 833794.0}, {"date": "2018-08-02", "close": 27.24, "volume": 603897.0}, {"date": "2018-08-03", "close": 28.06, "volume": 917447.0}, {"date": "2018-08-06", "close": 28.54, "volume": 1357004.0}, {"date": "2018-08-07", "close": 28.99, "volume": 1503544.0}, {"date": "2018-08-08", "close": 28.52, "volume": 1029728.0}, {"date": "2018-08-09", "close": 28.46, "volume": 726466.0}, {"date": "2018-08-10", "close": 27.95, "volume": 599256.0}, {"date": "2018-08-13", "close": 27.19, "volume": 318598.0}, {"date": "2018-08-14", "close": 27.25, "volume": 248492.0}, {"date": "2018-08-15", "close": 26.88, "volume": 1007313.0}, {"date": "2018-08-16", "close": 27.21, "volume": 572370.0}, {"date": "2018-08-17", "close": 27.3, "volume": 412031.0}, {"date": "2018-08-20", "close": 27.39, "volume": 283874.0}, {"date": "2018-08-21", "close": 27.9, "volume": 541402.0}, {"date": "2018-08-22", "close": 28.12, "volume": 468609.0}, {"date": "2018-08-23", "close": 28.0, "volume": 446646.0}, {"date": "2018-08-24", "close": 27.98, "volume": 312127.0}, {"date": "2018-08-27", "close": 28.07, "volume": 298810.0}, {"date": "2018-08-28", "close": 27.96, "volume": 714597.0}, {"date": "2018-08-29", "close": 28.73, "volume": 733070.0}, {"date": "2018-08-30", "close": 28.08, "volume": 691005.0}, {"date": "2018-08-31", "close": 28.09, "volume": 476024.0}, {"date": "2018-09-04", "close": 28.24, "volume": 530342.0}, {"date": "2018-09-05", "close": 28.44, "volume": 480352.0}, {"date": "2018-09-06", "close": 28.6, "volume": 629684.0}, {"date": "2018-09-07", "close": 27.94, "volume": 616829.0}, {"date": "2018-09-10", "close": 28.32, "volume": 862054.0}, {"date": "2018-09-11", "close": 28.11, "volume": 508643.0}, {"date": "2018-09-12", "close": 28.09, "volume": 255412.0}, {"date": "2018-09-13", "close": 28.07, "volume": 1016633.0}, {"date": "2018-09-14", "close": 28.41, "volume": 673400.0}, {"date": "2018-09-17", "close": 28.55, "volume": 703302.0}, {"date": "2018-09-18", "close": 28.65, "volume": 586248.0}, {"date": "2018-09-19", "close": 29.23, "volume": 590528.0}, {"date": "2018-09-20", "close": 29.18, "volume": 645570.0}, {"date": "2018-09-21", "close": 29.42, "volume": 1599968.0}, {"date": "2018-09-24", "close": 29.37, "volume": 648683.0}, {"date": "2018-09-25", "close": 28.57, "volume": 836094.0}, {"date": "2018-09-26", "close": 27.57, "volume": 1747870.0}, {"date": "2018-09-27", "close": 27.0, "volume": 6707144.0}, {"date": "2018-09-28", "close": 27.16, "volume": 1479672.0}, {"date": "2018-10-01", "close": 27.55, "volume": 705489.0}, {"date": "2018-10-02", "close": 27.0, "volume": 1068383.0}, {"date": "2018-10-03", "close": 27.25, "volume": 772018.0}, {"date": "2018-10-04", "close": 27.1, "volume": 650716.0}, {"date": "2018-10-05", "close": 26.67, "volume": 630295.0}, {"date": "2018-10-08", "close": 27.29, "volume": 523285.0}, {"date": "2018-10-09", "close": 26.63, "volume": 562154.0}, {"date": "2018-10-10", "close": 25.78, "volume": 696323.0}, {"date": "2018-10-11", "close": 24.69, "volume": 1351190.0}, {"date": "2018-10-12", "close": 24.13, "volume": 890004.0}, {"date": "2018-10-15", "close": 24.06, "volume": 923218.0}, {"date": "2018-10-16", "close": 25.36, "volume": 1141470.0}, {"date": "2018-10-17", "close": 25.52, "volume": 1071292.0}, {"date": "2018-10-18", "close": 24.75, "volume": 1189430.0}, {"date": "2018-10-19", "close": 24.4, "volume": 2616933.0}, {"date": "2018-10-22", "close": 23.42, "volume": 1259249.0}, {"date": "2018-10-23", "close": 22.78, "volume": 1558610.0}, {"date": "2018-10-24", "close": 21.29, "volume": 1936498.0}, {"date": "2018-10-25", "close": 23.62, "volume": 3352150.0}, {"date": "2018-10-26", "close": 23.92, "volume": 1933415.0}, {"date": "2018-10-29", "close": 23.64, "volume": 1005919.0}, {"date": "2018-10-30", "close": 24.01, "volume": 1045076.0}, {"date": "2018-10-31", "close": 24.42, "volume": 2373537.0}, {"date": "2018-11-01", "close": 24.91, "volume": 797726.0}, {"date": "2018-11-02", "close": 25.42, "volume": 796963.0}, {"date": "2018-11-05", "close": 25.4, "volume": 653171.0}, {"date": "2018-11-06", "close": 26.02, "volume": 748717.0}, {"date": "2018-11-07", "close": 26.81, "volume": 703794.0}, {"date": "2018-11-08", "close": 26.52, "volume": 468369.0}, {"date": "2018-11-09", "close": 25.69, "volume": 764888.0}, {"date": "2018-11-12", "close": 24.51, "volume": 954073.0}, {"date": "2018-11-13", "close": 24.48, "volume": 1299767.0}, {"date": "2018-11-14", "close": 24.62, "volume": 679928.0}, {"date": "2018-11-15", "close": 24.72, "volume": 1207837.0}, {"date": "2018-11-16", "close": 24.59, "volume": 1113185.0}, {"date": "2018-11-19", "close": 24.57, "volume": 657326.0}, {"date": "2018-11-20", "close": 24.23, "volume": 438997.0}, {"date": "2018-11-21", "close": 24.6, "volume": 423747.0}, {"date": "2018-11-23", "close": 25.2, "volume": 350988.0}, {"date": "2018-11-26", "close": 25.72, "volume": 504849.0}, {"date": "2018-11-27", "close": 24.96, "volume": 541414.0}, {"date": "2018-11-28", "close": 25.01, "volume": 848682.0}, {"date": "2018-11-29", "close": 25.06, "volume": 666353.0}, {"date": "2018-11-30", "close": 25.02, "volume": 829797.0}, {"date": "2018-12-03", "close": 25.3, "volume": 668437.0}, {"date": "2018-12-04", "close": 24.1, "volume": 451556.0}, {"date": "2018-12-06", "close": 23.67, "volume": 1045843.0}, {"date": "2018-12-07", "close": 23.1, "volume": 413445.0}, {"date": "2018-12-10", "close": 22.57, "volume": 678460.0}, {"date": "2018-12-11", "close": 22.56, "volume": 564374.0}, {"date": "2018-12-12", "close": 22.84, "volume": 425187.0}, {"date": "2018-12-13", "close": 22.54, "volume": 486422.0}, {"date": "2018-12-14", "close": 22.56, "volume": 560358.0}, {"date": "2018-12-17", "close": 21.59, "volume": 846490.0}, {"date": "2018-12-18", "close": 20.95, "volume": 1383286.0}, {"date": "2018-12-19", "close": 20.93, "volume": 759775.0}, {"date": "2018-12-20", "close": 20.85, "volume": 1199813.0}, {"date": "2018-12-21", "close": 20.37, "volume": 2111132.0}, {"date": "2018-12-24", "close": 20.31, "volume": 415289.0}, {"date": "2018-12-26", "close": 21.34, "volume": 662232.0}, {"date": "2018-12-27", "close": 21.5, "volume": 637760.0}, {"date": "2018-12-28", "close": 21.98, "volume": 655898.0}, {"date": "2018-12-31", "close": 22.46, "volume": 680244.0}, {"date": "2019-01-02", "close": 22.51, "volume": 660768.0}, {"date": "2019-01-03", "close": 21.65, "volume": 488618.0}, {"date": "2019-01-04", "close": 22.35, "volume": 970414.0}, {"date": "2019-01-07", "close": 22.08, "volume": 1505965.0}, {"date": "2019-01-08", "close": 22.77, "volume": 1231462.0}, {"date": "2019-01-09", "close": 23.15, "volume": 603831.0}, {"date": "2019-01-10", "close": 23.36, "volume": 337838.0}, {"date": "2019-01-11", "close": 23.25, "volume": 380356.0}, {"date": "2019-01-14", "close": 23.38, "volume": 496143.0}, {"date": "2019-01-15", "close": 23.31, "volume": 577867.0}, {"date": "2019-01-16", "close": 23.61, "volume": 500559.0}, {"date": "2019-01-17", "close": 24.1, "volume": 757702.0}, {"date": "2019-01-18", "close": 24.66, "volume": 597595.0}, {"date": "2019-01-22", "close": 24.39, "volume": 988157.0}, {"date": "2019-01-23", "close": 24.43, "volume": 583747.0}, {"date": "2019-01-24", "close": 24.27, "volume": 450779.0}, {"date": "2019-01-25", "close": 24.91, "volume": 569670.0}, {"date": "2019-01-28", "close": 24.66, "volume": 1392592.0}, {"date": "2019-01-29", "close": 24.81, "volume": 889695.0}, {"date": "2019-01-30", "close": 24.99, "volume": 1598732.0}, {"date": "2019-01-31", "close": 25.02, "volume": 2695623.0}, {"date": "2019-02-01", "close": 24.94, "volume": 962615.0}, {"date": "2019-02-04", "close": 25.41, "volume": 739937.0}, {"date": "2019-02-05", "close": 25.1, "volume": 1121982.0}, {"date": "2019-02-06", "close": 25.0, "volume": 2048722.0}, {"date": "2019-02-07", "close": 25.1, "volume": 2098343.0}, {"date": "2019-02-08", "close": 25.4, "volume": 1068496.0}, {"date": "2019-02-11", "close": 25.68, "volume": 889957.0}, {"date": "2019-02-12", "close": 26.02, "volume": 905138.0}, {"date": "2019-02-13", "close": 26.31, "volume": 923399.0}, {"date": "2019-02-14", "close": 26.37, "volume": 861829.0}, {"date": "2019-02-15", "close": 26.95, "volume": 537013.0}, {"date": "2019-02-19", "close": 27.0, "volume": 587809.0}, {"date": "2019-02-20", "close": 27.43, "volume": 794164.0}, {"date": "2019-02-21", "close": 27.12, "volume": 669985.0}, {"date": "2019-02-22", "close": 27.42, "volume": 670906.0}, {"date": "2019-02-25", "close": 27.45, "volume": 1403066.0}, {"date": "2019-02-26", "close": 27.3, "volume": 1712456.0}, {"date": "2019-02-27", "close": 27.44, "volume": 619445.0}, {"date": "2019-02-28", "close": 27.48, "volume": 1201206.0}, {"date": "2019-03-01", "close": 27.77, "volume": 678847.0}, {"date": "2019-03-04", "close": 27.51, "volume": 606333.0}, {"date": "2019-03-05", "close": 27.17, "volume": 1112891.0}, {"date": "2019-03-06", "close": 27.06, "volume": 643582.0}, {"date": "2019-03-07", "close": 26.96, "volume": 1208170.0}, {"date": "2019-03-08", "close": 26.72, "volume": 739061.0}, {"date": "2019-03-11", "close": 26.97, "volume": 747623.0}, {"date": "2019-03-12", "close": 27.0, "volume": 443334.0}, {"date": "2019-03-13", "close": 27.47, "volume": 887743.0}, {"date": "2019-03-14", "close": 27.16, "volume": 959363.0}, {"date": "2019-03-15", "close": 27.01, "volume": 2828883.0}, {"date": "2019-03-18", "close": 27.26, "volume": 2094675.0}, {"date": "2019-03-19", "close": 27.23, "volume": 803405.0}, {"date": "2019-03-20", "close": 26.94, "volume": 854260.0}, {"date": "2019-03-21", "close": 26.94, "volume": 620812.0}, {"date": "2019-03-22", "close": 25.77, "volume": 691295.0}, {"date": "2019-03-25", "close": 26.21, "volume": 1462398.0}, {"date": "2019-03-26", "close": 26.12, "volume": 1177163.0}, {"date": "2019-03-27", "close": 26.58, "volume": 956177.0}, {"date": "2019-03-28", "close": 26.89, "volume": 1185381.0}, {"date": "2019-03-29", "close": 26.98, "volume": 599199.0}, {"date": "2019-04-01", "close": 27.5, "volume": 652150.0}, {"date": "2019-04-02", "close": 27.67, "volume": 678409.0}, {"date": "2019-04-03", "close": 27.65, "volume": 841402.0}, {"date": "2019-04-04", "close": 27.96, "volume": 750493.0}, {"date": "2019-04-05", "close": 27.94, "volume": 549436.0}, {"date": "2019-04-08", "close": 27.85, "volume": 492034.0}, {"date": "2019-04-09", "close": 27.09, "volume": 524494.0}, {"date": "2019-04-10", "close": 27.21, "volume": 1048419.0}, {"date": "2019-04-11", "close": 27.8, "volume": 2885855.0}, {"date": "2019-04-12", "close": 28.0, "volume": 1315313.0}, {"date": "2019-04-15", "close": 28.07, "volume": 1322200.0}, {"date": "2019-04-16", "close": 28.07, "volume": 1337769.0}, {"date": "2019-04-17", "close": 28.03, "volume": 1643269.0}, {"date": "2019-04-18", "close": 28.14, "volume": 759355.0}, {"date": "2019-04-22", "close": 28.01, "volume": 1029946.0}, {"date": "2019-04-23", "close": 28.2, "volume": 1376096.0}, {"date": "2019-04-24", "close": 28.4, "volume": 1754980.0}, {"date": "2019-04-25", "close": 27.61, "volume": 2636765.0}, {"date": "2019-04-26", "close": 27.47, "volume": 1503312.0}, {"date": "2019-04-29", "close": 27.95, "volume": 1471500.0}, {"date": "2019-04-30", "close": 27.95, "volume": 3427351.0}, {"date": "2019-05-01", "close": 27.84, "volume": 1405054.0}, {"date": "2019-05-02", "close": 27.33, "volume": 2102960.0}, {"date": "2019-05-03", "close": 27.31, "volume": 2155596.0}, {"date": "2019-05-06", "close": 27.19, "volume": 1489857.0}, {"date": "2019-05-07", "close": 26.49, "volume": 1679799.0}, {"date": "2019-05-08", "close": 26.24, "volume": 862309.0}, {"date": "2019-05-09", "close": 26.26, "volume": 1187146.0}, {"date": "2019-05-10", "close": 26.02, "volume": 1157105.0}, {"date": "2019-05-13", "close": 25.1, "volume": 1536750.0}, {"date": "2019-05-14", "close": 25.37, "volume": 1233795.0}, {"date": "2019-05-15", "close": 25.14, "volume": 1005896.0}, {"date": "2019-05-16", "close": 25.29, "volume": 1188256.0}, {"date": "2019-05-17", "close": 25.11, "volume": 1131713.0}, {"date": "2019-05-20", "close": 24.32, "volume": 1916262.0}, {"date": "2019-05-21", "close": 24.49, "volume": 1819606.0}, {"date": "2019-05-22", "close": 24.17, "volume": 1102420.0}, {"date": "2019-05-23", "close": 23.95, "volume": 1552253.0}, {"date": "2019-05-24", "close": 24.01, "volume": 1492204.0}, {"date": "2019-05-28", "close": 23.65, "volume": 994829.0}, {"date": "2019-05-29", "close": 23.56, "volume": 1102415.0}, {"date": "2019-05-30", "close": 23.34, "volume": 791585.0}, {"date": "2019-05-31", "close": 23.06, "volume": 1317501.0}, {"date": "2019-06-03", "close": 23.36, "volume": 1395218.0}, {"date": "2019-06-04", "close": 24.05, "volume": 1060734.0}, {"date": "2019-06-05", "close": 23.81, "volume": 1212385.0}, {"date": "2019-06-06", "close": 23.86, "volume": 1254665.0}, {"date": "2019-06-07", "close": 23.96, "volume": 794835.0}, {"date": "2019-06-10", "close": 24.46, "volume": 852288.0}, {"date": "2019-06-11", "close": 23.71, "volume": 1507917.0}, {"date": "2019-06-12", "close": 23.87, "volume": 807806.0}, {"date": "2019-06-13", "close": 24.09, "volume": 1043417.0}, {"date": "2019-06-14", "close": 23.9, "volume": 1156855.0}, {"date": "2019-06-17", "close": 23.98, "volume": 832943.0}, {"date": "2019-06-18", "close": 24.13, "volume": 1122304.0}, {"date": "2019-06-19", "close": 23.97, "volume": 691726.0}, {"date": "2019-06-20", "close": 24.37, "volume": 734979.0}, {"date": "2019-06-21", "close": 24.29, "volume": 1616201.0}, {"date": "2019-06-24", "close": 24.3, "volume": 918886.0}, {"date": "2019-06-25", "close": 24.46, "volume": 948923.0}, {"date": "2019-06-26", "close": 24.78, "volume": 881525.0}, {"date": "2019-06-27", "close": 24.69, "volume": 1394232.0}, {"date": "2019-06-28", "close": 24.79, "volume": 1344204.0}, {"date": "2019-07-01", "close": 25.02, "volume": 967116.0}, {"date": "2019-07-02", "close": 25.11, "volume": 1597654.0}, {"date": "2019-07-03", "close": 25.45, "volume": 751090.0}, {"date": "2019-07-05", "close": 25.35, "volume": 646649.0}, {"date": "2019-07-08", "close": 25.28, "volume": 993700.0}, {"date": "2019-07-09", "close": 24.7, "volume": 774452.0}, {"date": "2019-07-10", "close": 24.3, "volume": 674059.0}, {"date": "2019-07-11", "close": 24.21, "volume": 862756.0}, {"date": "2019-07-12", "close": 24.72, "volume": 571196.0}, {"date": "2019-07-15", "close": 24.84, "volume": 826660.0}, {"date": "2019-07-16", "close": 24.85, "volume": 723148.0}, {"date": "2019-07-17", "close": 24.54, "volume": 807716.0}, {"date": "2019-07-18", "close": 24.21, "volume": 927234.0}, {"date": "2019-07-19", "close": 24.19, "volume": 550039.0}, {"date": "2019-07-22", "close": 24.27, "volume": 1150065.0}, {"date": "2019-07-23", "close": 24.91, "volume": 695600.0}, {"date": "2019-07-24", "close": 25.22, "volume": 2915793.0}, {"date": "2019-07-25", "close": 24.77, "volume": 1160290.0}, {"date": "2019-07-26", "close": 24.93, "volume": 874980.0}, {"date": "2019-07-29", "close": 24.84, "volume": 940602.0}, {"date": "2019-07-30", "close": 25.07, "volume": 834267.0}, {"date": "2019-07-31", "close": 24.79, "volume": 3072106.0}, {"date": "2019-08-01", "close": 22.59, "volume": 3240919.0}, {"date": "2019-08-02", "close": 21.57, "volume": 2070727.0}, {"date": "2019-08-05", "close": 20.79, "volume": 1567429.0}, {"date": "2019-08-06", "close": 21.04, "volume": 1103059.0}, {"date": "2019-08-07", "close": 20.95, "volume": 1207136.0}, {"date": "2019-08-08", "close": 21.42, "volume": 1148967.0}, {"date": "2019-08-09", "close": 21.24, "volume": 1158388.0}, {"date": "2019-08-12", "close": 21.12, "volume": 1574429.0}, {"date": "2019-08-13", "close": 21.58, "volume": 1286073.0}, {"date": "2019-08-14", "close": 20.84, "volume": 1628201.0}, {"date": "2019-08-15", "close": 20.59, "volume": 1239657.0}, {"date": "2019-08-16", "close": 20.97, "volume": 940754.0}, {"date": "2019-08-19", "close": 21.11, "volume": 920874.0}, {"date": "2019-08-20", "close": 20.62, "volume": 813502.0}, {"date": "2019-08-21", "close": 20.74, "volume": 694374.0}, {"date": "2019-08-22", "close": 20.63, "volume": 624608.0}, {"date": "2019-08-23", "close": 20.14, "volume": 1058083.0}, {"date": "2019-08-26", "close": 20.05, "volume": 1462195.0}, {"date": "2019-08-27", "close": 19.61, "volume": 1161361.0}, {"date": "2019-08-28", "close": 19.8, "volume": 822865.0}, {"date": "2019-08-29", "close": 20.01, "volume": 703560.0}, {"date": "2019-08-30", "close": 20.26, "volume": 842202.0}, {"date": "2019-09-03", "close": 19.91, "volume": 1435318.0}, {"date": "2019-09-04", "close": 20.37, "volume": 665497.0}, {"date": "2019-09-05", "close": 20.85, "volume": 1781406.0}, {"date": "2019-09-06", "close": 21.3, "volume": 1167309.0}, {"date": "2019-09-09", "close": 21.74, "volume": 1154350.0}, {"date": "2019-09-10", "close": 22.33, "volume": 1967146.0}, {"date": "2019-09-11", "close": 22.96, "volume": 715454.0}, {"date": "2019-09-12", "close": 22.35, "volume": 2418669.0}, {"date": "2019-09-13", "close": 22.3, "volume": 1496402.0}, {"date": "2019-09-16", "close": 22.21, "volume": 964787.0}, {"date": "2019-09-17", "close": 22.11, "volume": 1701839.0}, {"date": "2019-09-18", "close": 22.1, "volume": 1339162.0}, {"date": "2019-09-19", "close": 21.83, "volume": 1349489.0}, {"date": "2019-09-20", "close": 21.88, "volume": 4446807.0}, {"date": "2019-09-23", "close": 21.79, "volume": 1252232.0}, {"date": "2019-09-24", "close": 21.59, "volume": 1819642.0}, {"date": "2019-09-25", "close": 21.89, "volume": 1175091.0}, {"date": "2019-09-26", "close": 21.76, "volume": 1162781.0}, {"date": "2019-09-27", "close": 21.9, "volume": 2575718.0}, {"date": "2019-09-30", "close": 22.04, "volume": 1142811.0}, {"date": "2019-10-01", "close": 20.11, "volume": 3011629.0}, {"date": "2019-10-02", "close": 19.94, "volume": 2420489.0}, {"date": "2019-10-03", "close": 19.86, "volume": 1437475.0}, {"date": "2019-10-04", "close": 19.6, "volume": 1646579.0}, {"date": "2019-10-07", "close": 19.62, "volume": 1389733.0}, {"date": "2019-10-08", "close": 19.06, "volume": 824317.0}, {"date": "2019-10-09", "close": 19.15, "volume": 592995.0}, {"date": "2019-10-10", "close": 19.2, "volume": 998309.0}, {"date": "2019-10-11", "close": 20.18, "volume": 2214177.0}, {"date": "2019-10-14", "close": 20.35, "volume": 1120992.0}, {"date": "2019-10-15", "close": 20.7, "volume": 1536852.0}, {"date": "2019-10-16", "close": 20.88, "volume": 1979433.0}, {"date": "2019-10-17", "close": 21.03, "volume": 1000791.0}, {"date": "2019-10-18", "close": 21.12, "volume": 1148526.0}, {"date": "2019-10-21", "close": 21.55, "volume": 1007516.0}, {"date": "2019-10-22", "close": 21.83, "volume": 1275357.0}, {"date": "2019-10-23", "close": 21.79, "volume": 1709762.0}, {"date": "2019-10-24", "close": 21.89, "volume": 797867.0}, {"date": "2019-10-25", "close": 21.8, "volume": 1165282.0}, {"date": "2019-10-28", "close": 21.91, "volume": 1034535.0}, {"date": "2019-10-29", "close": 21.88, "volume": 1205399.0}, {"date": "2019-10-30", "close": 23.27, "volume": 2719713.0}, {"date": "2019-10-31", "close": 23.06, "volume": 5105123.0}, {"date": "2019-11-01", "close": 23.3, "volume": 1693699.0}, {"date": "2019-11-04", "close": 24.2, "volume": 1365344.0}, {"date": "2019-11-05", "close": 23.97, "volume": 1975070.0}, {"date": "2019-11-06", "close": 23.67, "volume": 1019509.0}, {"date": "2019-11-07", "close": 23.73, "volume": 1459755.0}, {"date": "2019-11-08", "close": 23.93, "volume": 1019326.0}, {"date": "2019-11-11", "close": 23.89, "volume": 1687478.0}, {"date": "2019-11-12", "close": 23.95, "volume": 1524883.0}, {"date": "2019-11-13", "close": 23.7, "volume": 864679.0}, {"date": "2019-11-14", "close": 23.6, "volume": 1179162.0}, {"date": "2019-11-15", "close": 23.97, "volume": 981975.0}, {"date": "2019-11-18", "close": 24.01, "volume": 1259275.0}, {"date": "2019-11-19", "close": 24.23, "volume": 1830473.0}, {"date": "2019-11-20", "close": 24.22, "volume": 1493216.0}, {"date": "2019-11-21", "close": 24.39, "volume": 1068187.0}, {"date": "2019-11-22", "close": 24.67, "volume": 716194.0}, {"date": "2019-11-25", "close": 24.93, "volume": 1583018.0}, {"date": "2019-11-26", "close": 25.07, "volume": 588943.0}, {"date": "2019-11-27", "close": 24.96, "volume": 854860.0}, {"date": "2019-11-29", "close": 24.71, "volume": 272871.0}, {"date": "2019-12-02", "close": 24.6, "volume": 561394.0}, {"date": "2019-12-03", "close": 24.2, "volume": 736316.0}, {"date": "2019-12-04", "close": 24.36, "volume": 716511.0}, {"date": "2019-12-05", "close": 24.21, "volume": 614368.0}, {"date": "2019-12-06", "close": 24.62, "volume": 759730.0}, {"date": "2019-12-09", "close": 24.59, "volume": 564583.0}, {"date": "2019-12-10", "close": 24.29, "volume": 1079262.0}, {"date": "2019-12-11", "close": 24.3, "volume": 1370185.0}, {"date": "2019-12-12", "close": 24.87, "volume": 1032947.0}, {"date": "2019-12-13", "close": 24.6, "volume": 1082047.0}, {"date": "2019-12-16", "close": 25.1, "volume": 1175482.0}, {"date": "2019-12-17", "close": 25.02, "volume": 1639173.0}, {"date": "2019-12-18", "close": 25.11, "volume": 1163551.0}, {"date": "2019-12-19", "close": 25.05, "volume": 1517813.0}, {"date": "2019-12-20", "close": 25.61, "volume": 2851707.0}, {"date": "2019-12-23", "close": 25.93, "volume": 1232047.0}, {"date": "2019-12-24", "close": 25.6, "volume": 370371.0}, {"date": "2019-12-26", "close": 25.6, "volume": 834160.0}, {"date": "2019-12-27", "close": 25.71, "volume": 678174.0}, {"date": "2019-12-30", "close": 25.61, "volume": 963019.0}, {"date": "2019-12-31", "close": 25.58, "volume": 994373.0}, {"date": "2020-01-02", "close": 25.92, "volume": 1070816.0}, {"date": "2020-01-03", "close": 25.59, "volume": 739116.0}, {"date": "2020-01-06", "close": 25.4, "volume": 812356.0}, {"date": "2020-01-07", "close": 25.47, "volume": 650993.0}, {"date": "2020-01-08", "close": 25.52, "volume": 1254463.0}, {"date": "2020-01-09", "close": 25.83, "volume": 786363.0}, {"date": "2020-01-10", "close": 25.65, "volume": 880886.0}, {"date": "2020-01-13", "close": 25.57, "volume": 751298.0}, {"date": "2020-01-14", "close": 25.44, "volume": 615155.0}, {"date": "2020-01-15", "close": 25.31, "volume": 656290.0}, {"date": "2020-01-16", "close": 25.71, "volume": 907738.0}, {"date": "2020-01-17", "close": 25.57, "volume": 734745.0}, {"date": "2020-01-21", "close": 25.45, "volume": 677347.0}, {"date": "2020-01-22", "close": 26.01, "volume": 2244829.0}, {"date": "2020-01-23", "close": 25.87, "volume": 1010399.0}, {"date": "2020-01-24", "close": 25.63, "volume": 1318757.0}, {"date": "2020-01-27", "close": 25.06, "volume": 766577.0}, {"date": "2020-01-28", "close": 25.24, "volume": 1185845.0}, {"date": "2020-01-29", "close": 25.69, "volume": 984279.0}, {"date": "2020-01-30", "close": 25.72, "volume": 853506.0}, {"date": "2020-01-31", "close": 24.9, "volume": 5605633.0}, {"date": "2020-02-03", "close": 24.83, "volume": 1453075.0}, {"date": "2020-02-04", "close": 25.22, "volume": 1934977.0}, {"date": "2020-02-05", "close": 26.77, "volume": 2193593.0}, {"date": "2020-02-06", "close": 26.8, "volume": 1566728.0}, {"date": "2020-02-07", "close": 26.67, "volume": 1057966.0}, {"date": "2020-02-10", "close": 26.66, "volume": 1558754.0}, {"date": "2020-02-11", "close": 26.93, "volume": 779531.0}, {"date": "2020-02-12", "close": 27.47, "volume": 907020.0}, {"date": "2020-02-13", "close": 27.39, "volume": 746472.0}, {"date": "2020-02-14", "close": 27.69, "volume": 969975.0}, {"date": "2020-02-18", "close": 27.86, "volume": 1175613.0}, {"date": "2020-02-19", "close": 28.3, "volume": 1513562.0}, {"date": "2020-02-20", "close": 28.55, "volume": 834892.0}, {"date": "2020-02-21", "close": 28.39, "volume": 737287.0}, {"date": "2020-02-24", "close": 27.56, "volume": 1621857.0}, {"date": "2020-02-25", "close": 26.37, "volume": 1129773.0}, {"date": "2020-02-26", "close": 25.84, "volume": 1159761.0}, {"date": "2020-02-27", "close": 24.52, "volume": 1502566.0}, {"date": "2020-02-28", "close": 24.01, "volume": 1340089.0}, {"date": "2020-03-02", "close": 25.11, "volume": 1068529.0}, {"date": "2020-03-03", "close": 24.27, "volume": 1767371.0}, {"date": "2020-03-04", "close": 25.01, "volume": 1420781.0}, {"date": "2020-03-05", "close": 23.18, "volume": 1260992.0}, {"date": "2020-03-06", "close": 22.46, "volume": 1022528.0}, {"date": "2020-03-09", "close": 19.82, "volume": 2144534.0}, {"date": "2020-03-10", "close": 20.4, "volume": 2590078.0}, {"date": "2020-03-11", "close": 19.11, "volume": 1389381.0}, {"date": "2020-03-12", "close": 16.79, "volume": 1532281.0}, {"date": "2020-03-13", "close": 19.04, "volume": 1524872.0}, {"date": "2020-03-16", "close": 16.41, "volume": 1775251.0}, {"date": "2020-03-17", "close": 15.74, "volume": 1697220.0}, {"date": "2020-03-18", "close": 12.51, "volume": 1608825.0}, {"date": "2020-03-19", "close": 14.59, "volume": 2001180.0}, {"date": "2020-03-20", "close": 14.27, "volume": 2333137.0}, {"date": "2020-03-23", "close": 13.79, "volume": 1280227.0}, {"date": "2020-03-24", "close": 15.16, "volume": 1180463.0}, {"date": "2020-03-25", "close": 16.2, "volume": 881806.0}, {"date": "2020-03-26", "close": 17.57, "volume": 997534.0}, {"date": "2020-03-27", "close": 16.26, "volume": 678419.0}, {"date": "2020-03-30", "close": 16.71, "volume": 918806.0}, {"date": "2020-03-31", "close": 16.87, "volume": 1071710.0}, {"date": "2020-04-01", "close": 15.59, "volume": 1179734.0}, {"date": "2020-04-02", "close": 15.79, "volume": 814867.0}, {"date": "2020-04-03", "close": 15.03, "volume": 982239.0}, {"date": "2020-04-06", "close": 16.82, "volume": 1253263.0}, {"date": "2020-04-07", "close": 16.73, "volume": 730987.0}, {"date": "2020-04-08", "close": 17.82, "volume": 645483.0}, {"date": "2020-04-09", "close": 18.0, "volume": 1149299.0}, {"date": "2020-04-13", "close": 17.71, "volume": 829984.0}, {"date": "2020-04-14", "close": 18.27, "volume": 1162237.0}, {"date": "2020-04-15", "close": 17.0, "volume": 1066044.0}, {"date": "2020-04-16", "close": 16.73, "volume": 786118.0}, {"date": "2020-04-17", "close": 17.6, "volume": 1146564.0}, {"date": "2020-04-20", "close": 17.26, "volume": 892851.0}, {"date": "2020-04-21", "close": 16.51, "volume": 1207413.0}, {"date": "2020-04-22", "close": 17.3, "volume": 837990.0}, {"date": "2020-04-23", "close": 17.24, "volume": 780723.0}, {"date": "2020-04-24", "close": 17.56, "volume": 1187354.0}, {"date": "2020-04-27", "close": 18.79, "volume": 819241.0}, {"date": "2020-04-28", "close": 19.09, "volume": 905924.0}, {"date": "2020-04-29", "close": 19.02, "volume": 1942344.0}, {"date": "2020-04-30", "close": 18.65, "volume": 4103119.0}, {"date": "2020-05-01", "close": 17.38, "volume": 1283616.0}, {"date": "2020-05-04", "close": 17.32, "volume": 993851.0}, {"date": "2020-05-05", "close": 17.45, "volume": 667707.0}, {"date": "2020-05-06", "close": 16.96, "volume": 679473.0}, {"date": "2020-05-07", "close": 17.98, "volume": 772394.0}, {"date": "2020-05-08", "close": 18.96, "volume": 1100743.0}, {"date": "2020-05-11", "close": 18.04, "volume": 926902.0}, {"date": "2020-05-12", "close": 17.06, "volume": 527039.0}, {"date": "2020-05-13", "close": 16.43, "volume": 809708.0}, {"date": "2020-05-14", "close": 16.65, "volume": 598153.0}, {"date": "2020-05-15", "close": 17.05, "volume": 487804.0}, {"date": "2020-05-18", "close": 18.32, "volume": 767675.0}, {"date": "2020-05-19", "close": 18.41, "volume": 662537.0}, {"date": "2020-05-20", "close": 18.31, "volume": 887771.0}, {"date": "2020-05-21", "close": 18.31, "volume": 870206.0}, {"date": "2020-05-22", "close": 18.1, "volume": 506168.0}, {"date": "2020-05-26", "close": 18.7, "volume": 1513918.0}, {"date": "2020-05-27", "close": 19.17, "volume": 1607868.0}, {"date": "2020-05-28", "close": 18.86, "volume": 554620.0}, {"date": "2020-05-29", "close": 18.33, "volume": 785128.0}, {"date": "2020-06-01", "close": 18.76, "volume": 916101.0}, {"date": "2020-06-02", "close": 18.88, "volume": 687778.0}, {"date": "2020-06-03", "close": 19.59, "volume": 1037416.0}, {"date": "2020-06-04", "close": 20.57, "volume": 1186111.0}, {"date": "2020-06-05", "close": 21.19, "volume": 1030376.0}, {"date": "2020-06-08", "close": 21.19, "volume": 783773.0}, {"date": "2020-06-09", "close": 21.04, "volume": 670775.0}, {"date": "2020-06-10", "close": 20.19, "volume": 953272.0}, {"date": "2020-06-11", "close": 18.61, "volume": 686978.0}, {"date": "2020-06-12", "close": 18.86, "volume": 832300.0}, {"date": "2020-06-15", "close": 19.04, "volume": 757909.0}, {"date": "2020-06-16", "close": 19.46, "volume": 568050.0}, {"date": "2020-06-17", "close": 19.44, "volume": 870169.0}, {"date": "2020-06-18", "close": 19.1, "volume": 1005960.0}, {"date": "2020-06-19", "close": 18.71, "volume": 1472649.0}, {"date": "2020-06-22", "close": 19.05, "volume": 764401.0}, {"date": "2020-06-23", "close": 19.0, "volume": 920725.0}, {"date": "2020-06-24", "close": 18.06, "volume": 492327.0}, {"date": "2020-06-25", "close": 18.35, "volume": 651097.0}, {"date": "2020-06-26", "close": 17.99, "volume": 1029792.0}, {"date": "2020-06-29", "close": 18.46, "volume": 1796483.0}, {"date": "2020-06-30", "close": 18.73, "volume": 1075001.0}, {"date": "2020-07-01", "close": 18.33, "volume": 1241746.0}, {"date": "2020-07-02", "close": 18.75, "volume": 752438.0}, {"date": "2020-07-06", "close": 18.87, "volume": 609876.0}, {"date": "2020-07-07", "close": 18.49, "volume": 570883.0}, {"date": "2020-07-08", "close": 18.48, "volume": 651499.0}, {"date": "2020-07-09", "close": 17.83, "volume": 1682469.0}, {"date": "2020-07-10", "close": 18.34, "volume": 1183552.0}, {"date": "2020-07-13", "close": 18.32, "volume": 714651.0}, {"date": "2020-07-14", "close": 18.62, "volume": 987717.0}, {"date": "2020-07-15", "close": 19.31, "volume": 1717451.0}, {"date": "2020-07-16", "close": 19.2, "volume": 1048532.0}, {"date": "2020-07-17", "close": 19.84, "volume": 1013969.0}, {"date": "2020-07-20", "close": 19.23, "volume": 522717.0}, {"date": "2020-07-21", "close": 19.26, "volume": 714707.0}, {"date": "2020-07-22", "close": 19.08, "volume": 810925.0}, {"date": "2020-07-23", "close": 19.06, "volume": 981118.0}, {"date": "2020-07-24", "close": 18.68, "volume": 644523.0}, {"date": "2020-07-27", "close": 19.02, "volume": 1838487.0}, {"date": "2020-07-28", "close": 18.82, "volume": 978579.0}, {"date": "2020-07-29", "close": 19.23, "volume": 1131528.0}, {"date": "2020-07-30", "close": 18.45, "volume": 1491898.0}, {"date": "2020-07-31", "close": 18.16, "volume": 3343287.0}, {"date": "2020-08-03", "close": 18.44, "volume": 846358.0}, {"date": "2020-08-04", "close": 18.21, "volume": 691749.0}, {"date": "2020-08-05", "close": 18.34, "volume": 1263812.0}, {"date": "2020-08-06", "close": 18.3, "volume": 803546.0}, {"date": "2020-08-07", "close": 18.82, "volume": 877968.0}, {"date": "2020-08-10", "close": 19.19, "volume": 1955582.0}, {"date": "2020-08-11", "close": 19.33, "volume": 1888582.0}, {"date": "2020-08-12", "close": 19.31, "volume": 1563390.0}, {"date": "2020-08-13", "close": 19.65, "volume": 1547352.0}, {"date": "2020-08-14", "close": 19.48, "volume": 1507145.0}, {"date": "2020-08-17", "close": 19.42, "volume": 1104876.0}, {"date": "2020-08-18", "close": 19.18, "volume": 1637241.0}, {"date": "2020-08-19", "close": 19.24, "volume": 589296.0}, {"date": "2020-08-20", "close": 19.15, "volume": 984623.0}, {"date": "2020-08-21", "close": 19.18, "volume": 1109368.0}, {"date": "2020-08-24", "close": 19.54, "volume": 765860.0}, {"date": "2020-08-25", "close": 19.51, "volume": 945259.0}, {"date": "2020-08-26", "close": 19.5, "volume": 1012732.0}, {"date": "2020-08-27", "close": 19.57, "volume": 953699.0}, {"date": "2020-08-28", "close": 19.56, "volume": 595534.0}, {"date": "2020-08-31", "close": 19.12, "volume": 1012352.0}, {"date": "2020-09-01", "close": 19.31, "volume": 921541.0}, {"date": "2020-09-02", "close": 19.34, "volume": 1398566.0}, {"date": "2020-09-03", "close": 18.97, "volume": 1766972.0}, {"date": "2020-09-04", "close": 18.98, "volume": 904928.0}, {"date": "2020-09-08", "close": 18.53, "volume": 1516373.0}, {"date": "2020-09-09", "close": 18.56, "volume": 1257201.0}, {"date": "2020-09-10", "close": 18.09, "volume": 1581938.0}, {"date": "2020-09-11", "close": 18.34, "volume": 865218.0}, {"date": "2020-09-14", "close": 18.58, "volume": 776232.0}, {"date": "2020-09-15", "close": 18.62, "volume": 921184.0}, {"date": "2020-09-16", "close": 18.69, "volume": 1632777.0}, {"date": "2020-09-17", "close": 18.97, "volume": 2010405.0}, {"date": "2020-09-18", "close": 18.13, "volume": 3815364.0}, {"date": "2020-09-21", "close": 17.3, "volume": 1719951.0}, {"date": "2020-09-22", "close": 17.34, "volume": 1346639.0}, {"date": "2020-09-23", "close": 17.11, "volume": 856149.0}, {"date": "2020-09-24", "close": 17.16, "volume": 726697.0}, {"date": "2020-09-25", "close": 17.32, "volume": 572185.0}, {"date": "2020-09-28", "close": 17.76, "volume": 585909.0}, {"date": "2020-09-29", "close": 17.68, "volume": 433471.0}, {"date": "2020-09-30", "close": 17.69, "volume": 695388.0}, {"date": "2020-10-01", "close": 17.83, "volume": 744938.0}, {"date": "2020-10-02", "close": 18.26, "volume": 951347.0}, {"date": "2020-10-05", "close": 18.72, "volume": 1259870.0}, {"date": "2020-10-06", "close": 18.56, "volume": 1112812.0}, {"date": "2020-10-07", "close": 18.81, "volume": 2115798.0}, {"date": "2020-10-08", "close": 19.59, "volume": 6747416.0}, {"date": "2020-10-09", "close": 19.53, "volume": 934680.0}, {"date": "2020-10-12", "close": 19.32, "volume": 709490.0}, {"date": "2020-10-13", "close": 18.63, "volume": 954206.0}, {"date": "2020-10-14", "close": 18.84, "volume": 698529.0}, {"date": "2020-10-15", "close": 19.23, "volume": 1354267.0}, {"date": "2020-10-16", "close": 19.43, "volume": 963529.0}, {"date": "2020-10-19", "close": 19.06, "volume": 738929.0}, {"date": "2020-10-20", "close": 19.5, "volume": 1102019.0}, {"date": "2020-10-21", "close": 19.14, "volume": 1104784.0}, {"date": "2020-10-22", "close": 19.69, "volume": 1174257.0}, {"date": "2020-10-23", "close": 19.9, "volume": 1178130.0}, {"date": "2020-10-26", "close": 19.12, "volume": 1030267.0}, {"date": "2020-10-27", "close": 18.78, "volume": 1689011.0}, {"date": "2020-10-28", "close": 17.6, "volume": 1692081.0}, {"date": "2020-10-29", "close": 17.95, "volume": 1421618.0}, {"date": "2020-10-30", "close": 18.05, "volume": 3313948.0}, {"date": "2020-11-02", "close": 18.7, "volume": 783979.0}, {"date": "2020-11-03", "close": 19.22, "volume": 787418.0}, {"date": "2020-11-04", "close": 18.38, "volume": 1060763.0}, {"date": "2020-11-05", "close": 19.16, "volume": 706984.0}, {"date": "2020-11-06", "close": 18.6, "volume": 652881.0}, {"date": "2020-11-09", "close": 20.35, "volume": 980715.0}, {"date": "2020-11-10", "close": 20.77, "volume": 1077292.0}, {"date": "2020-11-11", "close": 20.21, "volume": 690235.0}, {"date": "2020-11-12", "close": 19.85, "volume": 565754.0}, {"date": "2020-11-13", "close": 20.31, "volume": 474984.0}, {"date": "2020-11-16", "close": 21.5, "volume": 948464.0}, {"date": "2020-11-17", "close": 21.46, "volume": 868382.0}, {"date": "2020-11-18", "close": 21.56, "volume": 757117.0}, {"date": "2020-11-19", "close": 21.62, "volume": 575894.0}, {"date": "2020-11-20", "close": 21.69, "volume": 925235.0}, {"date": "2020-11-23", "close": 22.89, "volume": 1153137.0}, {"date": "2020-11-24", "close": 23.88, "volume": 1334209.0}, {"date": "2020-11-25", "close": 23.67, "volume": 1004604.0}, {"date": "2020-11-27", "close": 23.42, "volume": 352553.0}, {"date": "2020-11-30", "close": 23.0, "volume": 1085988.0}, {"date": "2020-12-01", "close": 23.01, "volume": 878551.0}, {"date": "2020-12-02", "close": 23.14, "volume": 792327.0}, {"date": "2020-12-03", "close": 22.99, "volume": 573474.0}, {"date": "2020-12-04", "close": 23.7, "volume": 646453.0}, {"date": "2020-12-07", "close": 23.59, "volume": 689113.0}, {"date": "2020-12-08", "close": 24.06, "volume": 1164341.0}, {"date": "2020-12-09", "close": 24.1, "volume": 1055773.0}, {"date": "2020-12-10", "close": 24.0, "volume": 1089528.0}, {"date": "2020-12-11", "close": 23.74, "volume": 745357.0}, {"date": "2020-12-14", "close": 23.36, "volume": 682818.0}, {"date": "2020-12-15", "close": 23.59, "volume": 1301383.0}, {"date": "2020-12-16", "close": 23.26, "volume": 1018492.0}, {"date": "2020-12-17", "close": 23.11, "volume": 1538739.0}, {"date": "2020-12-18", "close": 22.83, "volume": 1857891.0}, {"date": "2020-12-21", "close": 22.74, "volume": 763738.0}, {"date": "2020-12-22", "close": 22.63, "volume": 458864.0}, {"date": "2020-12-23", "close": 23.1, "volume": 564462.0}, {"date": "2020-12-24", "close": 23.14, "volume": 172365.0}, {"date": "2020-12-28", "close": 23.12, "volume": 627977.0}, {"date": "2020-12-29", "close": 22.85, "volume": 869596.0}, {"date": "2020-12-30", "close": 23.27, "volume": 594456.0}, {"date": "2020-12-31", "close": 23.29, "volume": 1237357.0}, {"date": "2021-01-04", "close": 22.54, "volume": 1103939.0}, {"date": "2021-01-05", "close": 23.29, "volume": 1442412.0}, {"date": "2021-01-06", "close": 24.54, "volume": 1602046.0}, {"date": "2021-01-07", "close": 24.29, "volume": 1362790.0}, {"date": "2021-01-08", "close": 24.35, "volume": 1405432.0}, {"date": "2021-01-11", "close": 24.26, "volume": 1051264.0}, {"date": "2021-01-12", "close": 24.46, "volume": 779635.0}, {"date": "2021-01-13", "close": 24.35, "volume": 905989.0}, {"date": "2021-01-14", "close": 24.62, "volume": 812072.0}, {"date": "2021-01-15", "close": 24.26, "volume": 1327117.0}, {"date": "2021-01-19", "close": 24.16, "volume": 1008186.0}, {"date": "2021-01-20", "close": 24.43, "volume": 1322558.0}, {"date": "2021-01-21", "close": 23.63, "volume": 1371033.0}, {"date": "2021-01-22", "close": 23.63, "volume": 923999.0}, {"date": "2021-01-25", "close": 23.31, "volume": 3362505.0}, {"date": "2021-01-26", "close": 23.17, "volume": 2489712.0}, {"date": "2021-01-27", "close": 22.15, "volume": 2913257.0}, {"date": "2021-01-28", "close": 22.85, "volume": 2746911.0}, {"date": "2021-01-29", "close": 22.38, "volume": 15234990.0}, {"date": "2021-02-01", "close": 22.39, "volume": 2012923.0}, {"date": "2021-02-02", "close": 22.77, "volume": 1967273.0}, {"date": "2021-02-03", "close": 23.32, "volume": 2021314.0}, {"date": "2021-02-04", "close": 23.55, "volume": 1520866.0}, {"date": "2021-02-05", "close": 23.85, "volume": 1408194.0}, {"date": "2021-02-08", "close": 24.12, "volume": 1238309.0}, {"date": "2021-02-09", "close": 23.42, "volume": 2050446.0}, {"date": "2021-02-10", "close": 22.95, "volume": 1325142.0}, {"date": "2021-02-11", "close": 22.96, "volume": 770219.0}, {"date": "2021-02-12", "close": 23.4, "volume": 892786.0}, {"date": "2021-02-16", "close": 24.39, "volume": 1765445.0}, {"date": "2021-02-17", "close": 24.55, "volume": 1282311.0}, {"date": "2021-02-18", "close": 24.01, "volume": 1661574.0}, {"date": "2021-02-19", "close": 25.18, "volume": 2091326.0}, {"date": "2021-02-22", "close": 26.33, "volume": 2293135.0}, {"date": "2021-02-23", "close": 26.76, "volume": 1779615.0}, {"date": "2021-02-24", "close": 27.23, "volume": 1583236.0}, {"date": "2021-02-25", "close": 26.33, "volume": 1254984.0}, {"date": "2021-02-26", "close": 26.26, "volume": 1300504.0}, {"date": "2021-03-01", "close": 27.55, "volume": 1935653.0}, {"date": "2021-03-02", "close": 27.15, "volume": 1596248.0}, {"date": "2021-03-03", "close": 27.06, "volume": 1847879.0}, {"date": "2021-03-04", "close": 26.99, "volume": 1580658.0}, {"date": "2021-03-05", "close": 27.72, "volume": 1440514.0}, {"date": "2021-03-08", "close": 28.86, "volume": 2227823.0}, {"date": "2021-03-09", "close": 28.88, "volume": 1434456.0}, {"date": "2021-03-10", "close": 29.14, "volume": 1073483.0}, {"date": "2021-03-11", "close": 28.5, "volume": 1475688.0}, {"date": "2021-03-12", "close": 29.43, "volume": 1597593.0}, {"date": "2021-03-15", "close": 29.93, "volume": 951812.0}, {"date": "2021-03-16", "close": 29.42, "volume": 996523.0}, {"date": "2021-03-17", "close": 29.44, "volume": 912907.0}, {"date": "2021-03-18", "close": 29.01, "volume": 802415.0}, {"date": "2021-03-19", "close": 28.74, "volume": 2507571.0}, {"date": "2021-03-22", "close": 28.73, "volume": 626811.0}, {"date": "2021-03-23", "close": 27.1, "volume": 1007428.0}, {"date": "2021-03-24", "close": 27.22, "volume": 1219941.0}, {"date": "2021-03-25", "close": 27.57, "volume": 635844.0}, {"date": "2021-03-26", "close": 28.06, "volume": 794362.0}, {"date": "2021-03-29", "close": 27.45, "volume": 676689.0}, {"date": "2021-03-30", "close": 27.86, "volume": 446842.0}, {"date": "2021-03-31", "close": 27.91, "volume": 916883.0}, {"date": "2021-04-01", "close": 28.65, "volume": 830318.0}, {"date": "2021-04-05", "close": 28.79, "volume": 508516.0}, {"date": "2021-04-06", "close": 28.82, "volume": 835046.0}, {"date": "2021-04-07", "close": 28.46, "volume": 399398.0}, {"date": "2021-04-08", "close": 28.21, "volume": 463528.0}, {"date": "2021-04-09", "close": 28.49, "volume": 536397.0}, {"date": "2021-04-12", "close": 28.55, "volume": 331484.0}, {"date": "2021-04-13", "close": 28.14, "volume": 313643.0}, {"date": "2021-04-14", "close": 28.43, "volume": 340568.0}, {"date": "2021-04-15", "close": 29.18, "volume": 798281.0}, {"date": "2021-04-16", "close": 29.56, "volume": 925377.0}, {"date": "2021-04-19", "close": 29.58, "volume": 1048881.0}, {"date": "2021-04-20", "close": 29.15, "volume": 744898.0}, {"date": "2021-04-21", "close": 29.69, "volume": 710005.0}, {"date": "2021-04-22", "close": 29.43, "volume": 587897.0}, {"date": "2021-04-23", "close": 30.02, "volume": 552855.0}, {"date": "2021-04-26", "close": 30.04, "volume": 731138.0}, {"date": "2021-04-27", "close": 30.29, "volume": 528335.0}, {"date": "2021-04-28", "close": 30.34, "volume": 741008.0}, {"date": "2021-04-29", "close": 30.6, "volume": 940479.0}, {"date": "2021-04-30", "close": 30.45, "volume": 960683.0}, {"date": "2021-05-03", "close": 30.64, "volume": 928513.0}, {"date": "2021-05-04", "close": 31.0, "volume": 719578.0}, {"date": "2021-05-05", "close": 31.21, "volume": 1010209.0}, {"date": "2021-05-06", "close": 31.65, "volume": 768552.0}, {"date": "2021-05-07", "close": 31.76, "volume": 968734.0}, {"date": "2021-05-10", "close": 31.96, "volume": 859986.0}, {"date": "2021-05-11", "close": 31.52, "volume": 604753.0}, {"date": "2021-05-12", "close": 30.57, "volume": 559575.0}, {"date": "2021-05-13", "close": 31.26, "volume": 757468.0}, {"date": "2021-05-14", "close": 31.62, "volume": 587975.0}, {"date": "2021-05-17", "close": 31.96, "volume": 708954.0}, {"date": "2021-05-18", "close": 31.53, "volume": 839970.0}, {"date": "2021-05-19", "close": 31.39, "volume": 576073.0}, {"date": "2021-05-20", "close": 31.6, "volume": 880553.0}, {"date": "2021-05-21", "close": 31.66, "volume": 553307.0}, {"date": "2021-05-24", "close": 31.87, "volume": 412262.0}, {"date": "2021-05-25", "close": 31.32, "volume": 628017.0}, {"date": "2021-05-26", "close": 31.79, "volume": 1008273.0}, {"date": "2021-05-27", "close": 32.52, "volume": 716005.0}, {"date": "2021-05-28", "close": 32.54, "volume": 701009.0}, {"date": "2021-06-01", "close": 32.88, "volume": 726103.0}, {"date": "2021-06-02", "close": 33.02, "volume": 855648.0}, {"date": "2021-06-03", "close": 32.65, "volume": 684203.0}, {"date": "2021-06-04", "close": 32.5, "volume": 758890.0}, {"date": "2021-06-07", "close": 32.13, "volume": 542692.0}, {"date": "2021-06-08", "close": 32.45, "volume": 560114.0}, {"date": "2021-06-09", "close": 32.47, "volume": 494853.0}, {"date": "2021-06-10", "close": 31.89, "volume": 412786.0}, {"date": "2021-06-11", "close": 31.82, "volume": 465873.0}, {"date": "2021-06-14", "close": 31.66, "volume": 660398.0}, {"date": "2021-06-15", "close": 31.86, "volume": 773866.0}, {"date": "2021-06-16", "close": 31.66, "volume": 581744.0}, {"date": "2021-06-17", "close": 30.59, "volume": 779937.0}, {"date": "2021-06-18", "close": 29.87, "volume": 1137134.0}, {"date": "2021-06-21", "close": 30.65, "volume": 954999.0}, {"date": "2021-06-22", "close": 30.69, "volume": 793210.0}, {"date": "2021-06-23", "close": 30.81, "volume": 447239.0}, {"date": "2021-06-24", "close": 31.24, "volume": 612461.0}, {"date": "2021-06-25", "close": 31.6, "volume": 1341389.0}, {"date": "2021-06-28", "close": 30.82, "volume": 1125922.0}, {"date": "2021-06-29", "close": 30.68, "volume": 808670.0}, {"date": "2021-06-30", "close": 31.24, "volume": 710608.0}, {"date": "2021-07-01", "close": 31.83, "volume": 1193283.0}, {"date": "2021-07-02", "close": 31.41, "volume": 501575.0}, {"date": "2021-07-06", "close": 30.47, "volume": 537421.0}, {"date": "2021-07-07", "close": 30.75, "volume": 558922.0}, {"date": "2021-07-08", "close": 30.4, "volume": 322176.0}, {"date": "2021-07-09", "close": 31.01, "volume": 919551.0}, {"date": "2021-07-12", "close": 31.27, "volume": 431288.0}, {"date": "2021-07-13", "close": 30.71, "volume": 380522.0}, {"date": "2021-07-14", "close": 30.74, "volume": 708423.0}, {"date": "2021-07-15", "close": 30.29, "volume": 903365.0}, {"date": "2021-07-16", "close": 29.61, "volume": 582472.0}, {"date": "2021-07-19", "close": 28.98, "volume": 1126996.0}, {"date": "2021-07-20", "close": 30.32, "volume": 2708209.0}, {"date": "2021-07-21", "close": 30.61, "volume": 1172493.0}, {"date": "2021-07-22", "close": 30.34, "volume": 1032001.0}, {"date": "2021-07-23", "close": 31.14, "volume": 824246.0}, {"date": "2021-07-26", "close": 31.13, "volume": 475425.0}, {"date": "2021-07-27", "close": 31.16, "volume": 565173.0}, {"date": "2021-07-28", "close": 31.19, "volume": 892223.0}, {"date": "2021-07-29", "close": 31.58, "volume": 445021.0}, {"date": "2021-07-30", "close": 31.61, "volume": 861630.0}, {"date": "2021-08-02", "close": 31.62, "volume": 1001349.0}, {"date": "2021-08-03", "close": 33.7, "volume": 1862092.0}, {"date": "2021-08-04", "close": 33.26, "volume": 998682.0}, {"date": "2021-08-05", "close": 33.01, "volume": 568676.0}, {"date": "2021-08-06", "close": 33.29, "volume": 1125883.0}, {"date": "2021-08-09", "close": 32.92, "volume": 485579.0}, {"date": "2021-08-10", "close": 33.26, "volume": 521866.0}, {"date": "2021-08-11", "close": 33.77, "volume": 639594.0}, {"date": "2021-08-12", "close": 33.78, "volume": 501261.0}, {"date": "2021-08-13", "close": 33.43, "volume": 427070.0}, {"date": "2021-08-16", "close": 33.54, "volume": 493718.0}, {"date": "2021-08-17", "close": 33.04, "volume": 531912.0}, {"date": "2021-08-18", "close": 32.99, "volume": 672850.0}, {"date": "2021-08-19", "close": 32.44, "volume": 689202.0}, {"date": "2021-08-20", "close": 32.77, "volume": 533733.0}, {"date": "2021-08-23", "close": 33.01, "volume": 449927.0}, {"date": "2021-08-24", "close": 33.53, "volume": 865693.0}, {"date": "2021-08-25", "close": 33.93, "volume": 653995.0}, {"date": "2021-08-26", "close": 33.73, "volume": 812684.0}, {"date": "2021-08-27", "close": 34.5, "volume": 1387084.0}, {"date": "2021-08-30", "close": 34.51, "volume": 775500.0}, {"date": "2021-08-31", "close": 34.36, "volume": 879321.0}, {"date": "2021-09-01", "close": 34.04, "volume": 901142.0}, {"date": "2021-09-02", "close": 34.25, "volume": 553387.0}, {"date": "2021-09-03", "close": 33.84, "volume": 573623.0}, {"date": "2021-09-07", "close": 33.37, "volume": 446982.0}, {"date": "2021-09-08", "close": 32.77, "volume": 913376.0}, {"date": "2021-09-09", "close": 33.22, "volume": 1117325.0}, {"date": "2021-09-10", "close": 33.03, "volume": 1091142.0}, {"date": "2021-09-13", "close": 33.4, "volume": 621732.0}, {"date": "2021-09-14", "close": 32.61, "volume": 599385.0}, {"date": "2021-09-15", "close": 33.05, "volume": 531674.0}, {"date": "2021-09-16", "close": 33.17, "volume": 738158.0}, {"date": "2021-09-17", "close": 32.64, "volume": 1568398.0}, {"date": "2021-09-20", "close": 32.1, "volume": 677697.0}, {"date": "2021-09-21", "close": 31.39, "volume": 726285.0}, {"date": "2021-09-22", "close": 32.32, "volume": 854367.0}, {"date": "2021-09-23", "close": 32.85, "volume": 642350.0}, {"date": "2021-09-24", "close": 32.7, "volume": 477784.0}, {"date": "2021-09-27", "close": 33.39, "volume": 563351.0}, {"date": "2021-09-28", "close": 32.74, "volume": 836169.0}, {"date": "2021-09-29", "close": 33.0, "volume": 384637.0}, {"date": "2021-09-30", "close": 32.33, "volume": 671744.0}, {"date": "2021-10-01", "close": 33.22, "volume": 770133.0}, {"date": "2021-10-04", "close": 32.94, "volume": 635330.0}, {"date": "2021-10-05", "close": 32.63, "volume": 776692.0}, {"date": "2021-10-06", "close": 32.0, "volume": 839904.0}, {"date": "2021-10-07", "close": 32.37, "volume": 469434.0}, {"date": "2021-10-08", "close": 32.13, "volume": 415038.0}, {"date": "2021-10-11", "close": 31.3, "volume": 509303.0}, {"date": "2021-10-12", "close": 31.42, "volume": 636559.0}, {"date": "2021-10-13", "close": 31.34, "volume": 413720.0}, {"date": "2021-10-14", "close": 31.65, "volume": 1432031.0}, {"date": "2021-10-15", "close": 32.02, "volume": 775514.0}, {"date": "2021-10-18", "close": 32.46, "volume": 853001.0}, {"date": "2021-10-19", "close": 32.43, "volume": 335355.0}, {"date": "2021-10-20", "close": 32.8, "volume": 492678.0}, {"date": "2021-10-21", "close": 32.77, "volume": 515695.0}, {"date": "2021-10-22", "close": 33.23, "volume": 600025.0}, {"date": "2021-10-25", "close": 33.24, "volume": 1134518.0}, {"date": "2021-10-26", "close": 33.27, "volume": 713835.0}, {"date": "2021-10-27", "close": 32.3, "volume": 699526.0}, {"date": "2021-10-28", "close": 34.45, "volume": 1694074.0}, {"date": "2021-10-29", "close": 35.45, "volume": 1034476.0}, {"date": "2021-11-01", "close": 35.96, "volume": 861229.0}, {"date": "2021-11-02", "close": 37.02, "volume": 930978.0}, {"date": "2021-11-03", "close": 37.59, "volume": 1004387.0}, {"date": "2021-11-04", "close": 36.75, "volume": 628793.0}, {"date": "2021-11-05", "close": 37.17, "volume": 1086184.0}, {"date": "2021-11-08", "close": 37.26, "volume": 857127.0}, {"date": "2021-11-09", "close": 36.68, "volume": 716664.0}, {"date": "2021-11-10", "close": 36.22, "volume": 772392.0}, {"date": "2021-11-11", "close": 36.79, "volume": 644976.0}, {"date": "2021-11-12", "close": 37.05, "volume": 729436.0}, {"date": "2021-11-15", "close": 37.39, "volume": 616689.0}, {"date": "2021-11-16", "close": 37.77, "volume": 846327.0}, {"date": "2021-11-17", "close": 37.76, "volume": 556545.0}, {"date": "2021-11-18", "close": 37.78, "volume": 557712.0}, {"date": "2021-11-19", "close": 37.04, "volume": 570407.0}, {"date": "2021-11-22", "close": 37.14, "volume": 727040.0}, {"date": "2021-11-23", "close": 36.76, "volume": 1015940.0}, {"date": "2021-11-24", "close": 37.14, "volume": 663050.0}, {"date": "2021-11-26", "close": 36.26, "volume": 651964.0}, {"date": "2021-11-29", "close": 35.85, "volume": 722613.0}, {"date": "2021-11-30", "close": 34.83, "volume": 719129.0}, {"date": "2021-12-01", "close": 35.0, "volume": 1277411.0}, {"date": "2021-12-02", "close": 36.27, "volume": 801002.0}, {"date": "2021-12-03", "close": 35.66, "volume": 816736.0}, {"date": "2021-12-06", "close": 36.25, "volume": 1054061.0}, {"date": "2021-12-07", "close": 37.63, "volume": 1165254.0}, {"date": "2021-12-08", "close": 37.12, "volume": 748208.0}, {"date": "2021-12-09", "close": 37.46, "volume": 822604.0}, {"date": "2021-12-10", "close": 37.75, "volume": 1045484.0}, {"date": "2021-12-13", "close": 37.29, "volume": 787695.0}, {"date": "2021-12-14", "close": 36.75, "volume": 1066482.0}, {"date": "2021-12-15", "close": 37.4, "volume": 635146.0}, {"date": "2021-12-16", "close": 36.72, "volume": 1293804.0}, {"date": "2021-12-17", "close": 35.65, "volume": 2576678.0}, {"date": "2021-12-20", "close": 34.82, "volume": 1355767.0}, {"date": "2021-12-21", "close": 36.34, "volume": 1058318.0}, {"date": "2021-12-22", "close": 36.79, "volume": 793580.0}, {"date": "2021-12-23", "close": 37.42, "volume": 794610.0}, {"date": "2021-12-27", "close": 38.06, "volume": 540243.0}, {"date": "2021-12-28", "close": 38.14, "volume": 395595.0}, {"date": "2021-12-29", "close": 38.31, "volume": 376274.0}, {"date": "2021-12-30", "close": 37.64, "volume": 584696.0}, {"date": "2021-12-31", "close": 38.0, "volume": 426003.0}, {"date": "2022-01-03", "close": 37.89, "volume": 720377.0}, {"date": "2022-01-04", "close": 38.12, "volume": 950570.0}, {"date": "2022-01-05", "close": 37.5, "volume": 986542.0}, {"date": "2022-01-06", "close": 38.27, "volume": 913354.0}, {"date": "2022-01-07", "close": 37.37, "volume": 447152.0}, {"date": "2022-01-10", "close": 36.66, "volume": 826342.0}, {"date": "2022-01-11", "close": 36.97, "volume": 935617.0}, {"date": "2022-01-12", "close": 37.46, "volume": 723347.0}, {"date": "2022-01-13", "close": 37.51, "volume": 582852.0}, {"date": "2022-01-14", "close": 36.99, "volume": 498740.0}, {"date": "2022-01-18", "close": 37.09, "volume": 1256226.0}, {"date": "2022-01-19", "close": 36.01, "volume": 707562.0}, {"date": "2022-01-20", "close": 35.13, "volume": 632231.0}, {"date": "2022-01-21", "close": 34.58, "volume": 842648.0}, {"date": "2022-01-24", "close": 35.0, "volume": 1329989.0}, {"date": "2022-01-25", "close": 34.26, "volume": 1099871.0}, {"date": "2022-01-26", "close": 34.06, "volume": 725298.0}, {"date": "2022-01-27", "close": 33.51, "volume": 490434.0}, {"date": "2022-01-28", "close": 33.87, "volume": 717793.0}, {"date": "2022-01-31", "close": 34.59, "volume": 781800.0}, {"date": "2022-02-01", "close": 34.82, "volume": 459100.0}, {"date": "2022-02-02", "close": 35.2, "volume": 492048.0}, {"date": "2022-02-03", "close": 34.43, "volume": 519270.0}, {"date": "2022-02-04", "close": 34.49, "volume": 877584.0}, {"date": "2022-02-07", "close": 34.43, "volume": 924266.0}, {"date": "2022-02-08", "close": 34.62, "volume": 1325788.0}, {"date": "2022-02-09", "close": 35.85, "volume": 958183.0}, {"date": "2022-02-10", "close": 34.9, "volume": 1022512.0}, {"date": "2022-02-11", "close": 33.78, "volume": 764366.0}, {"date": "2022-02-14", "close": 33.57, "volume": 662053.0}, {"date": "2022-02-15", "close": 34.32, "volume": 609605.0}, {"date": "2022-02-16", "close": 35.06, "volume": 879415.0}, {"date": "2022-02-17", "close": 33.73, "volume": 471095.0}, {"date": "2022-02-18", "close": 33.9, "volume": 591194.0}, {"date": "2022-02-22", "close": 33.29, "volume": 592250.0}, {"date": "2022-02-23", "close": 32.63, "volume": 697268.0}, {"date": "2022-02-24", "close": 33.06, "volume": 963614.0}, {"date": "2022-02-25", "close": 34.14, "volume": 682197.0}, {"date": "2022-02-28", "close": 33.93, "volume": 818115.0}, {"date": "2022-03-01", "close": 33.43, "volume": 1371096.0}, {"date": "2022-03-02", "close": 34.49, "volume": 845861.0}, {"date": "2022-03-03", "close": 34.59, "volume": 1522492.0}, {"date": "2022-03-04", "close": 33.66, "volume": 1385151.0}, {"date": "2022-03-07", "close": 32.68, "volume": 1119429.0}, {"date": "2022-03-08", "close": 33.16, "volume": 1084046.0}, {"date": "2022-03-09", "close": 34.54, "volume": 668092.0}, {"date": "2022-03-10", "close": 34.31, "volume": 733281.0}, {"date": "2022-03-11", "close": 34.41, "volume": 923755.0}, {"date": "2022-03-14", "close": 34.52, "volume": 1099132.0}, {"date": "2022-03-15", "close": 34.3, "volume": 815917.0}, {"date": "2022-03-16", "close": 35.15, "volume": 853438.0}, {"date": "2022-03-17", "close": 35.35, "volume": 732373.0}, {"date": "2022-03-18", "close": 35.63, "volume": 1472667.0}, {"date": "2022-03-21", "close": 35.64, "volume": 487523.0}, {"date": "2022-03-22", "close": 35.2, "volume": 846258.0}, {"date": "2022-03-23", "close": 34.44, "volume": 712295.0}, {"date": "2022-03-24", "close": 34.28, "volume": 734330.0}, {"date": "2022-03-25", "close": 34.72, "volume": 735449.0}, {"date": "2022-03-28", "close": 34.95, "volume": 1206994.0}, {"date": "2022-03-29", "close": 36.0, "volume": 1126196.0}, {"date": "2022-03-30", "close": 35.55, "volume": 1047437.0}, {"date": "2022-03-31", "close": 34.78, "volume": 818599.0}, {"date": "2022-04-01", "close": 35.15, "volume": 860544.0}, {"date": "2022-04-04", "close": 34.74, "volume": 1382412.0}, {"date": "2022-04-05", "close": 33.61, "volume": 1308683.0}, {"date": "2022-04-06", "close": 34.0, "volume": 1225022.0}, {"date": "2022-04-07", "close": 34.32, "volume": 545242.0}, {"date": "2022-04-08", "close": 34.21, "volume": 712240.0}, {"date": "2022-04-11", "close": 33.94, "volume": 575889.0}, {"date": "2022-04-12", "close": 34.05, "volume": 715859.0}, {"date": "2022-04-13", "close": 34.76, "volume": 705644.0}, {"date": "2022-04-14", "close": 34.56, "volume": 795517.0}, {"date": "2022-04-18", "close": 34.37, "volume": 591381.0}, {"date": "2022-04-19", "close": 35.38, "volume": 858026.0}, {"date": "2022-04-20", "close": 36.58, "volume": 1086509.0}, {"date": "2022-04-21", "close": 36.22, "volume": 1046960.0}, {"date": "2022-04-22", "close": 34.95, "volume": 918093.0}, {"date": "2022-04-25", "close": 34.87, "volume": 720779.0}, {"date": "2022-04-26", "close": 33.87, "volume": 808154.0}, {"date": "2022-04-27", "close": 33.85, "volume": 994169.0}, {"date": "2022-04-28", "close": 34.48, "volume": 1376964.0}, {"date": "2022-04-29", "close": 33.78, "volume": 1326094.0}, {"date": "2022-05-02", "close": 34.23, "volume": 1274991.0}, {"date": "2022-05-03", "close": 34.7, "volume": 955399.0}, {"date": "2022-05-04", "close": 35.28, "volume": 744379.0}, {"date": "2022-05-05", "close": 34.55, "volume": 705867.0}, {"date": "2022-05-06", "close": 34.43, "volume": 1374913.0}, {"date": "2022-05-09", "close": 34.04, "volume": 934690.0}, {"date": "2022-05-10", "close": 33.5, "volume": 1083487.0}, {"date": "2022-05-11", "close": 33.22, "volume": 998323.0}, {"date": "2022-05-12", "close": 33.48, "volume": 832569.0}, {"date": "2022-05-13", "close": 34.54, "volume": 918412.0}, {"date": "2022-05-16", "close": 34.23, "volume": 715564.0}, {"date": "2022-05-17", "close": 35.32, "volume": 613763.0}, {"date": "2022-05-18", "close": 34.3, "volume": 910753.0}, {"date": "2022-05-19", "close": 34.24, "volume": 754865.0}, {"date": "2022-05-20", "close": 33.84, "volume": 1061678.0}, {"date": "2022-05-23", "close": 34.62, "volume": 1086987.0}, {"date": "2022-05-24", "close": 33.71, "volume": 938318.0}, {"date": "2022-05-25", "close": 34.26, "volume": 552382.0}, {"date": "2022-05-26", "close": 35.05, "volume": 672837.0}, {"date": "2022-05-27", "close": 35.81, "volume": 556070.0}, {"date": "2022-05-31", "close": 35.4, "volume": 579180.0}, {"date": "2022-06-01", "close": 35.02, "volume": 460557.0}, {"date": "2022-06-02", "close": 35.96, "volume": 1141972.0}, {"date": "2022-06-03", "close": 35.83, "volume": 528881.0}, {"date": "2022-06-06", "close": 36.46, "volume": 935390.0}, {"date": "2022-06-07", "close": 37.36, "volume": 914549.0}, {"date": "2022-06-08", "close": 36.61, "volume": 542935.0}, {"date": "2022-06-09", "close": 36.01, "volume": 622542.0}, {"date": "2022-06-10", "close": 34.81, "volume": 753314.0}, {"date": "2022-06-13", "close": 33.38, "volume": 786589.0}, {"date": "2022-06-14", "close": 32.78, "volume": 886830.0}, {"date": "2022-06-15", "close": 32.96, "volume": 711015.0}, {"date": "2022-06-16", "close": 30.96, "volume": 1053858.0}, {"date": "2022-06-17", "close": 30.81, "volume": 1351654.0}, {"date": "2022-06-21", "close": 31.11, "volume": 567315.0}, {"date": "2022-06-22", "close": 31.33, "volume": 721293.0}, {"date": "2022-06-23", "close": 30.59, "volume": 994595.0}, {"date": "2022-06-24", "close": 31.67, "volume": 1619107.0}, {"date": "2022-06-27", "close": 31.74, "volume": 879829.0}, {"date": "2022-06-28", "close": 31.6, "volume": 681963.0}, {"date": "2022-06-29", "close": 31.12, "volume": 698561.0}, {"date": "2022-06-30", "close": 31.33, "volume": 645722.0}, {"date": "2022-07-01", "close": 31.52, "volume": 659987.0}, {"date": "2022-07-05", "close": 30.95, "volume": 709610.0}, {"date": "2022-07-06", "close": 31.06, "volume": 832566.0}, {"date": "2022-07-07", "close": 31.51, "volume": 886598.0}, {"date": "2022-07-08", "close": 31.35, "volume": 662220.0}, {"date": "2022-07-11", "close": 31.32, "volume": 535145.0}, {"date": "2022-07-12", "close": 30.82, "volume": 508510.0}, {"date": "2022-07-13", "close": 30.35, "volume": 607803.0}, {"date": "2022-07-14", "close": 29.96, "volume": 910224.0}, {"date": "2022-07-15", "close": 30.67, "volume": 805214.0}, {"date": "2022-07-18", "close": 30.31, "volume": 552078.0}, {"date": "2022-07-19", "close": 32.02, "volume": 667313.0}, {"date": "2022-07-20", "close": 32.44, "volume": 565889.0}, {"date": "2022-07-21", "close": 32.77, "volume": 762192.0}, {"date": "2022-07-22", "close": 32.77, "volume": 490993.0}, {"date": "2022-07-25", "close": 32.81, "volume": 358387.0}, {"date": "2022-07-26", "close": 33.13, "volume": 529933.0}, {"date": "2022-07-27", "close": 33.91, "volume": 582814.0}, {"date": "2022-07-28", "close": 34.97, "volume": 882203.0}, {"date": "2022-07-29", "close": 35.31, "volume": 861080.0}, {"date": "2022-08-01", "close": 35.85, "volume": 911339.0}, {"date": "2022-08-02", "close": 34.79, "volume": 878934.0}, {"date": "2022-08-03", "close": 35.13, "volume": 613055.0}, {"date": "2022-08-04", "close": 34.65, "volume": 629185.0}, {"date": "2022-08-05", "close": 34.7, "volume": 567693.0}, {"date": "2022-08-08", "close": 34.86, "volume": 731935.0}, {"date": "2022-08-09", "close": 34.48, "volume": 706541.0}, {"date": "2022-08-10", "close": 35.59, "volume": 720093.0}, {"date": "2022-08-11", "close": 35.69, "volume": 568805.0}, {"date": "2022-08-12", "close": 36.21, "volume": 339964.0}, {"date": "2022-08-15", "close": 36.43, "volume": 390004.0}, {"date": "2022-08-16", "close": 37.15, "volume": 678489.0}, {"date": "2022-08-17", "close": 36.42, "volume": 546827.0}, {"date": "2022-08-18", "close": 36.94, "volume": 566865.0}, {"date": "2022-08-19", "close": 36.09, "volume": 502418.0}, {"date": "2022-08-22", "close": 35.14, "volume": 546135.0}, {"date": "2022-08-23", "close": 35.13, "volume": 458673.0}, {"date": "2022-08-24", "close": 35.17, "volume": 302432.0}, {"date": "2022-08-25", "close": 35.44, "volume": 334194.0}, {"date": "2022-08-26", "close": 33.98, "volume": 397715.0}, {"date": "2022-08-29", "close": 33.62, "volume": 710308.0}, {"date": "2022-08-30", "close": 33.27, "volume": 566462.0}, {"date": "2022-08-31", "close": 32.96, "volume": 616619.0}, {"date": "2022-09-01", "close": 32.83, "volume": 731472.0}, {"date": "2022-09-02", "close": 32.67, "volume": 584996.0}, {"date": "2022-09-06", "close": 32.79, "volume": 646739.0}, {"date": "2022-09-07", "close": 33.69, "volume": 526425.0}, {"date": "2022-09-08", "close": 34.46, "volume": 683918.0}, {"date": "2022-09-09", "close": 35.24, "volume": 570497.0}, {"date": "2022-09-12", "close": 35.22, "volume": 822076.0}, {"date": "2022-09-13", "close": 33.78, "volume": 437677.0}, {"date": "2022-09-14", "close": 33.69, "volume": 843112.0}, {"date": "2022-09-15", "close": 33.78, "volume": 889729.0}, {"date": "2022-09-16", "close": 32.59, "volume": 1779370.0}, {"date": "2022-09-19", "close": 33.33, "volume": 672847.0}, {"date": "2022-09-20", "close": 32.99, "volume": 669227.0}, {"date": "2022-09-21", "close": 32.23, "volume": 1062873.0}, {"date": "2022-09-22", "close": 31.78, "volume": 668884.0}, {"date": "2022-09-23", "close": 31.49, "volume": 861298.0}, {"date": "2022-09-26", "close": 31.09, "volume": 617827.0}, {"date": "2022-09-27", "close": 30.81, "volume": 604295.0}, {"date": "2022-09-28", "close": 31.63, "volume": 478906.0}, {"date": "2022-09-29", "close": 31.54, "volume": 579776.0}, {"date": "2022-09-30", "close": 31.61, "volume": 717234.0}, {"date": "2022-10-03", "close": 32.59, "volume": 958906.0}, {"date": "2022-10-04", "close": 33.8, "volume": 1159209.0}, {"date": "2022-10-05", "close": 33.81, "volume": 731146.0}, {"date": "2022-10-06", "close": 33.35, "volume": 1257194.0}, {"date": "2022-10-07", "close": 32.1, "volume": 816178.0}, {"date": "2022-10-10", "close": 32.0, "volume": 934851.0}, {"date": "2022-10-11", "close": 32.19, "volume": 1377651.0}, {"date": "2022-10-12", "close": 31.78, "volume": 771300.0}, {"date": "2022-10-13", "close": 33.06, "volume": 1299524.0}, {"date": "2022-10-14", "close": 32.27, "volume": 1017908.0}, {"date": "2022-10-17", "close": 33.17, "volume": 782154.0}, {"date": "2022-10-18", "close": 33.66, "volume": 1270833.0}, {"date": "2022-10-19", "close": 32.95, "volume": 913423.0}, {"date": "2022-10-20", "close": 32.02, "volume": 703692.0}, {"date": "2022-10-21", "close": 33.18, "volume": 682325.0}, {"date": "2022-10-24", "close": 33.76, "volume": 726289.0}, {"date": "2022-10-25", "close": 34.38, "volume": 765626.0}, {"date": "2022-10-26", "close": 34.3, "volume": 635456.0}, {"date": "2022-10-27", "close": 34.25, "volume": 1565634.0}, {"date": "2022-10-28", "close": 36.59, "volume": 1770334.0}, {"date": "2022-10-31", "close": 36.5, "volume": 1752002.0}, {"date": "2022-11-01", "close": 37.31, "volume": 1291306.0}, {"date": "2022-11-02", "close": 36.3, "volume": 1020763.0}, {"date": "2022-11-03", "close": 36.38, "volume": 869453.0}, {"date": "2022-11-04", "close": 38.3, "volume": 1118075.0}, {"date": "2022-11-07", "close": 38.01, "volume": 1156868.0}, {"date": "2022-11-08", "close": 38.5, "volume": 644458.0}, {"date": "2022-11-09", "close": 38.25, "volume": 674548.0}, {"date": "2022-11-10", "close": 39.49, "volume": 660047.0}, {"date": "2022-11-11", "close": 39.03, "volume": 1021913.0}, {"date": "2022-11-14", "close": 38.92, "volume": 1041013.0}, {"date": "2022-11-15", "close": 39.15, "volume": 1302987.0}, {"date": "2022-11-16", "close": 38.95, "volume": 780514.0}, {"date": "2022-11-17", "close": 38.69, "volume": 808181.0}, {"date": "2022-11-18", "close": 39.37, "volume": 666106.0}, {"date": "2022-11-21", "close": 39.0, "volume": 733793.0}, {"date": "2022-11-22", "close": 39.99, "volume": 924884.0}, {"date": "2022-11-23", "close": 40.06, "volume": 514597.0}, {"date": "2022-11-25", "close": 40.18, "volume": 271984.0}, {"date": "2022-11-28", "close": 39.38, "volume": 1048934.0}, {"date": "2022-11-29", "close": 39.47, "volume": 651425.0}, {"date": "2022-11-30", "close": 40.01, "volume": 978549.0}, {"date": "2022-12-01", "close": 40.21, "volume": 1072048.0}, {"date": "2022-12-02", "close": 39.84, "volume": 795346.0}, {"date": "2022-12-05", "close": 39.23, "volume": 523722.0}, {"date": "2022-12-06", "close": 38.98, "volume": 1335695.0}, {"date": "2022-12-07", "close": 38.97, "volume": 1010029.0}, {"date": "2022-12-08", "close": 39.31, "volume": 521131.0}, {"date": "2022-12-09", "close": 39.0, "volume": 631545.0}, {"date": "2022-12-12", "close": 39.68, "volume": 917482.0}, {"date": "2022-12-13", "close": 39.19, "volume": 1840608.0}, {"date": "2022-12-14", "close": 38.91, "volume": 983601.0}, {"date": "2022-12-15", "close": 37.58, "volume": 1230760.0}, {"date": "2022-12-16", "close": 37.05, "volume": 2188600.0}, {"date": "2022-12-19", "close": 37.27, "volume": 734102.0}, {"date": "2022-12-20", "close": 37.64, "volume": 1425365.0}, {"date": "2022-12-21", "close": 38.65, "volume": 1209204.0}, {"date": "2022-12-22", "close": 37.98, "volume": 756090.0}, {"date": "2022-12-23", "close": 38.22, "volume": 450778.0}, {"date": "2022-12-27", "close": 38.36, "volume": 400333.0}, {"date": "2022-12-28", "close": 37.78, "volume": 568938.0}, {"date": "2022-12-29", "close": 38.19, "volume": 541528.0}, {"date": "2022-12-30", "close": 38.47, "volume": 646386.0}, {"date": "2023-01-03", "close": 38.08, "volume": 703562.0}, {"date": "2023-01-04", "close": 38.5, "volume": 1012779.0}, {"date": "2023-01-05", "close": 37.72, "volume": 956609.0}, {"date": "2023-01-06", "close": 38.74, "volume": 879391.0}, {"date": "2023-01-09", "close": 38.87, "volume": 750995.0}, {"date": "2023-01-10", "close": 39.12, "volume": 486274.0}, {"date": "2023-01-11", "close": 39.22, "volume": 817634.0}, {"date": "2023-01-12", "close": 39.66, "volume": 588554.0}, {"date": "2023-01-13", "close": 39.74, "volume": 457251.0}, {"date": "2023-01-17", "close": 39.86, "volume": 882431.0}, {"date": "2023-01-18", "close": 39.24, "volume": 740084.0}, {"date": "2023-01-19", "close": 38.42, "volume": 855205.0}, {"date": "2023-01-20", "close": 38.86, "volume": 753508.0}, {"date": "2023-01-23", "close": 38.7, "volume": 1593801.0}, {"date": "2023-01-24", "close": 38.8, "volume": 1016824.0}, {"date": "2023-01-25", "close": 38.76, "volume": 638244.0}, {"date": "2023-01-26", "close": 38.98, "volume": 689712.0}, {"date": "2023-01-27", "close": 39.02, "volume": 518556.0}, {"date": "2023-01-30", "close": 38.99, "volume": 661819.0}, {"date": "2023-01-31", "close": 39.75, "volume": 1001381.0}, {"date": "2023-02-01", "close": 39.74, "volume": 1007168.0}, {"date": "2023-02-02", "close": 39.37, "volume": 1453572.0}, {"date": "2023-02-03", "close": 40.25, "volume": 1048648.0}, {"date": "2023-02-06", "close": 40.44, "volume": 1617282.0}, {"date": "2023-02-07", "close": 43.44, "volume": 3673277.0}, {"date": "2023-02-08", "close": 44.69, "volume": 1792778.0}, {"date": "2023-02-09", "close": 44.62, "volume": 1348732.0}, {"date": "2023-02-10", "close": 44.57, "volume": 1360181.0}, {"date": "2023-02-13", "close": 45.35, "volume": 1263738.0}, {"date": "2023-02-14", "close": 45.59, "volume": 1095852.0}, {"date": "2023-02-15", "close": 45.67, "volume": 988073.0}, {"date": "2023-02-16", "close": 45.81, "volume": 1296191.0}, {"date": "2023-02-17", "close": 46.28, "volume": 1317539.0}, {"date": "2023-02-21", "close": 45.45, "volume": 912937.0}, {"date": "2023-02-22", "close": 45.43, "volume": 1075987.0}, {"date": "2023-02-23", "close": 45.98, "volume": 1353117.0}, {"date": "2023-02-24", "close": 45.85, "volume": 936189.0}, {"date": "2023-02-27", "close": 45.61, "volume": 1348095.0}, {"date": "2023-02-28", "close": 45.84, "volume": 1230778.0}, {"date": "2023-03-01", "close": 46.15, "volume": 838496.0}, {"date": "2023-03-02", "close": 46.13, "volume": 1265325.0}, {"date": "2023-03-03", "close": 46.27, "volume": 833895.0}, {"date": "2023-03-06", "close": 46.04, "volume": 1040421.0}, {"date": "2023-03-07", "close": 46.07, "volume": 1460332.0}, {"date": "2023-03-08", "close": 46.11, "volume": 631602.0}, {"date": "2023-03-09", "close": 44.94, "volume": 997885.0}, {"date": "2023-03-10", "close": 43.63, "volume": 965725.0}, {"date": "2023-03-13", "close": 42.42, "volume": 946186.0}, {"date": "2023-03-14", "close": 44.23, "volume": 1779042.0}, {"date": "2023-03-15", "close": 41.09, "volume": 1685100.0}, {"date": "2023-03-16", "close": 42.36, "volume": 1173218.0}, {"date": "2023-03-17", "close": 41.15, "volume": 1724541.0}, {"date": "2023-03-20", "close": 41.94, "volume": 912081.0}, {"date": "2023-03-21", "close": 42.6, "volume": 1093229.0}, {"date": "2023-03-22", "close": 41.64, "volume": 979235.0}, {"date": "2023-03-23", "close": 41.06, "volume": 613114.0}, {"date": "2023-03-24", "close": 40.92, "volume": 1116569.0}, {"date": "2023-03-27", "close": 41.47, "volume": 780725.0}, {"date": "2023-03-28", "close": 41.57, "volume": 552140.0}, {"date": "2023-03-29", "close": 42.12, "volume": 1128592.0}, {"date": "2023-03-30", "close": 42.22, "volume": 567678.0}, {"date": "2023-03-31", "close": 42.94, "volume": 751151.0}, {"date": "2023-04-03", "close": 44.49, "volume": 1634314.0}, {"date": "2023-04-04", "close": 41.59, "volume": 1296267.0}, {"date": "2023-04-05", "close": 41.17, "volume": 1797668.0}, {"date": "2023-04-06", "close": 41.71, "volume": 1743077.0}, {"date": "2023-04-10", "close": 42.07, "volume": 1728282.0}, {"date": "2023-04-11", "close": 42.17, "volume": 953405.0}, {"date": "2023-04-12", "close": 42.9, "volume": 815864.0}, {"date": "2023-04-13", "close": 42.74, "volume": 1152090.0}, {"date": "2023-04-14", "close": 42.82, "volume": 861216.0}, {"date": "2023-04-17", "close": 42.93, "volume": 761021.0}, {"date": "2023-04-18", "close": 42.77, "volume": 699443.0}, {"date": "2023-04-19", "close": 44.04, "volume": 1363663.0}, {"date": "2023-04-20", "close": 43.74, "volume": 711700.0}, {"date": "2023-04-21", "close": 43.58, "volume": 579787.0}, {"date": "2023-04-24", "close": 43.81, "volume": 668894.0}, {"date": "2023-04-25", "close": 43.5, "volume": 1002650.0}, {"date": "2023-04-26", "close": 42.63, "volume": 725364.0}, {"date": "2023-04-27", "close": 43.8, "volume": 1468689.0}, {"date": "2023-04-28", "close": 41.93, "volume": 2295379.0}, {"date": "2023-05-01", "close": 42.66, "volume": 1496028.0}, {"date": "2023-05-02", "close": 42.6, "volume": 893384.0}, {"date": "2023-05-03", "close": 42.44, "volume": 923729.0}, {"date": "2023-05-04", "close": 40.82, "volume": 1421460.0}, {"date": "2023-05-05", "close": 41.74, "volume": 872875.0}, {"date": "2023-05-08", "close": 41.42, "volume": 816527.0}, {"date": "2023-05-09", "close": 41.7, "volume": 808297.0}, {"date": "2023-05-10", "close": 41.64, "volume": 651328.0}, {"date": "2023-05-11", "close": 41.25, "volume": 603245.0}, {"date": "2023-05-12", "close": 41.25, "volume": 592359.0}, {"date": "2023-05-15", "close": 41.43, "volume": 520115.0}, {"date": "2023-05-16", "close": 40.48, "volume": 641843.0}, {"date": "2023-05-17", "close": 41.3, "volume": 606647.0}, {"date": "2023-05-18", "close": 42.42, "volume": 799426.0}, {"date": "2023-05-19", "close": 42.28, "volume": 1022381.0}, {"date": "2023-05-22", "close": 43.02, "volume": 854366.0}, {"date": "2023-05-23", "close": 41.72, "volume": 973039.0}, {"date": "2023-05-24", "close": 40.96, "volume": 769642.0}, {"date": "2023-05-25", "close": 43.58, "volume": 1746316.0}, {"date": "2023-05-26", "close": 44.73, "volume": 1342508.0}, {"date": "2023-05-30", "close": 44.8, "volume": 947424.0}, {"date": "2023-05-31", "close": 43.38, "volume": 1024566.0}, {"date": "2023-06-01", "close": 44.26, "volume": 1073192.0}, {"date": "2023-06-02", "close": 46.13, "volume": 1182489.0}, {"date": "2023-06-05", "close": 45.31, "volume": 624292.0}, {"date": "2023-06-06", "close": 46.04, "volume": 515219.0}, {"date": "2023-06-07", "close": 47.6, "volume": 1074985.0}, {"date": "2023-06-08", "close": 47.66, "volume": 651563.0}, {"date": "2023-06-09", "close": 47.45, "volume": 817819.0}, {"date": "2023-06-12", "close": 48.32, "volume": 697936.0}, {"date": "2023-06-13", "close": 48.33, "volume": 1122781.0}, {"date": "2023-06-14", "close": 47.98, "volume": 946185.0}, {"date": "2023-06-15", "close": 48.3, "volume": 903216.0}, {"date": "2023-06-16", "close": 47.64, "volume": 1581045.0}, {"date": "2023-06-20", "close": 47.72, "volume": 1337751.0}, {"date": "2023-06-21", "close": 47.88, "volume": 949997.0}, {"date": "2023-06-22", "close": 47.85, "volume": 772262.0}, {"date": "2023-06-23", "close": 48.19, "volume": 1656407.0}, {"date": "2023-06-26", "close": 49.77, "volume": 1726456.0}, {"date": "2023-06-27", "close": 50.78, "volume": 1674643.0}, {"date": "2023-06-28", "close": 50.77, "volume": 1485308.0}, {"date": "2023-06-29", "close": 50.92, "volume": 834616.0}, {"date": "2023-06-30", "close": 51.67, "volume": 939309.0}, {"date": "2023-07-03", "close": 51.39, "volume": 407383.0}, {"date": "2023-07-05", "close": 50.4, "volume": 1104335.0}, {"date": "2023-07-06", "close": 49.61, "volume": 1496571.0}, {"date": "2023-07-07", "close": 50.6, "volume": 1183187.0}, {"date": "2023-07-10", "close": 51.82, "volume": 1058626.0}, {"date": "2023-07-11", "close": 51.88, "volume": 1269283.0}, {"date": "2023-07-12", "close": 52.19, "volume": 1264585.0}, {"date": "2023-07-13", "close": 53.1, "volume": 1117304.0}, {"date": "2023-07-14", "close": 53.11, "volume": 1473852.0}, {"date": "2023-07-17", "close": 53.88, "volume": 1405320.0}, {"date": "2023-07-18", "close": 55.52, "volume": 1868845.0}, {"date": "2023-07-19", "close": 54.58, "volume": 1364375.0}, {"date": "2023-07-20", "close": 53.81, "volume": 1558350.0}, {"date": "2023-07-21", "close": 53.36, "volume": 1128840.0}, {"date": "2023-07-24", "close": 53.14, "volume": 836749.0}, {"date": "2023-07-25", "close": 52.86, "volume": 1335589.0}, {"date": "2023-07-26", "close": 52.23, "volume": 2636470.0}, {"date": "2023-07-27", "close": 52.33, "volume": 2091092.0}, {"date": "2023-07-28", "close": 53.21, "volume": 2297333.0}, {"date": "2023-07-31", "close": 52.88, "volume": 1875229.0}, {"date": "2023-08-01", "close": 54.66, "volume": 2385084.0}, {"date": "2023-08-02", "close": 56.15, "volume": 3191620.0}, {"date": "2023-08-03", "close": 55.13, "volume": 2169603.0}, {"date": "2023-08-04", "close": 54.36, "volume": 1389577.0}, {"date": "2023-08-07", "close": 55.31, "volume": 1857975.0}, {"date": "2023-08-08", "close": 55.2, "volume": 1084666.0}, {"date": "2023-08-09", "close": 54.32, "volume": 1510639.0}, {"date": "2023-08-10", "close": 53.33, "volume": 1148838.0}, {"date": "2023-08-11", "close": 53.71, "volume": 966487.0}, {"date": "2023-08-14", "close": 54.05, "volume": 715618.0}, {"date": "2023-08-15", "close": 53.4, "volume": 669661.0}, {"date": "2023-08-16", "close": 52.27, "volume": 805600.0}, {"date": "2023-08-17", "close": 51.5, "volume": 765022.0}, {"date": "2023-08-18", "close": 51.48, "volume": 719284.0}, {"date": "2023-08-21", "close": 52.16, "volume": 895972.0}, {"date": "2023-08-22", "close": 51.68, "volume": 748791.0}, {"date": "2023-08-23", "close": 52.94, "volume": 528926.0}, {"date": "2023-08-24", "close": 52.8, "volume": 972283.0}, {"date": "2023-08-25", "close": 53.16, "volume": 525669.0}, {"date": "2023-08-28", "close": 53.96, "volume": 539427.0}, {"date": "2023-08-29", "close": 54.92, "volume": 728973.0}, {"date": "2023-08-30", "close": 55.34, "volume": 746250.0}, {"date": "2023-08-31", "close": 56.54, "volume": 1382185.0}, {"date": "2023-09-01", "close": 57.36, "volume": 1393968.0}, {"date": "2023-09-05", "close": 55.4, "volume": 1136455.0}, {"date": "2023-09-06", "close": 55.85, "volume": 869413.0}, {"date": "2023-09-07", "close": 57.21, "volume": 1720569.0}, {"date": "2023-09-08", "close": 57.54, "volume": 2140454.0}, {"date": "2023-09-11", "close": 58.21, "volume": 1395096.0}, {"date": "2023-09-12", "close": 57.25, "volume": 2395487.0}, {"date": "2023-09-13", "close": 56.03, "volume": 2764205.0}, {"date": "2023-09-14", "close": 56.73, "volume": 1972954.0}, {"date": "2023-09-15", "close": 55.57, "volume": 3541225.0}, {"date": "2023-09-18", "close": 56.34, "volume": 1449904.0}, {"date": "2023-09-19", "close": 55.46, "volume": 909364.0}, {"date": "2023-09-20", "close": 54.85, "volume": 1048159.0}, {"date": "2023-09-21", "close": 53.4, "volume": 1736111.0}, {"date": "2023-09-22", "close": 53.52, "volume": 920045.0}, {"date": "2023-09-25", "close": 54.11, "volume": 1170485.0}, {"date": "2023-09-26", "close": 52.43, "volume": 1832774.0}, {"date": "2023-09-27", "close": 53.15, "volume": 1707308.0}, {"date": "2023-09-28", "close": 53.87, "volume": 1254518.0}, {"date": "2023-09-29", "close": 52.99, "volume": 1051732.0}, {"date": "2023-10-02", "close": 52.02, "volume": 973836.0}, {"date": "2023-10-03", "close": 51.68, "volume": 1184770.0}, {"date": "2023-10-04", "close": 52.07, "volume": 1260553.0}, {"date": "2023-10-05", "close": 51.44, "volume": 1068394.0}, {"date": "2023-10-06", "close": 53.24, "volume": 1411340.0}, {"date": "2023-10-09", "close": 53.26, "volume": 580352.0}, {"date": "2023-10-10", "close": 53.08, "volume": 1241631.0}, {"date": "2023-10-11", "close": 54.39, "volume": 1160846.0}, {"date": "2023-10-12", "close": 54.18, "volume": 940460.0}, {"date": "2023-10-13", "close": 50.69, "volume": 2913930.0}, {"date": "2023-10-16", "close": 51.54, "volume": 1558081.0}, {"date": "2023-10-17", "close": 52.2, "volume": 1331949.0}, {"date": "2023-10-18", "close": 49.32, "volume": 1914875.0}, {"date": "2023-10-19", "close": 48.18, "volume": 2042803.0}, {"date": "2023-10-20", "close": 47.38, "volume": 2311456.0}, {"date": "2023-10-23", "close": 47.43, "volume": 1736437.0}, {"date": "2023-10-24", "close": 47.48, "volume": 1099796.0}, {"date": "2023-10-25", "close": 46.7, "volume": 1198718.0}, {"date": "2023-10-26", "close": 46.82, "volume": 1741220.0}, {"date": "2023-10-27", "close": 45.88, "volume": 2158627.0}, {"date": "2023-10-30", "close": 47.72, "volume": 2250284.0}, {"date": "2023-10-31", "close": 48.13, "volume": 1862548.0}, {"date": "2023-11-01", "close": 49.36, "volume": 2103904.0}, {"date": "2023-11-02", "close": 49.44, "volume": 963190.0}, {"date": "2023-11-03", "close": 49.9, "volume": 900206.0}, {"date": "2023-11-06", "close": 49.78, "volume": 960260.0}, {"date": "2023-11-07", "close": 49.95, "volume": 839904.0}, {"date": "2023-11-08", "close": 50.39, "volume": 961195.0}, {"date": "2023-11-09", "close": 49.94, "volume": 1422089.0}, {"date": "2023-11-10", "close": 51.28, "volume": 1479938.0}, {"date": "2023-11-13", "close": 51.44, "volume": 792177.0}, {"date": "2023-11-14", "close": 53.2, "volume": 1012855.0}, {"date": "2023-11-15", "close": 53.19, "volume": 1029887.0}, {"date": "2023-11-16", "close": 52.63, "volume": 1617778.0}, {"date": "2023-11-17", "close": 53.17, "volume": 976386.0}, {"date": "2023-11-20", "close": 53.6, "volume": 1245053.0}, {"date": "2023-11-21", "close": 53.6, "volume": 1278143.0}, {"date": "2023-11-22", "close": 54.31, "volume": 906012.0}, {"date": "2023-11-24", "close": 54.11, "volume": 450475.0}, {"date": "2023-11-27", "close": 54.31, "volume": 977110.0}, {"date": "2023-11-28", "close": 52.54, "volume": 1419882.0}, {"date": "2023-11-29", "close": 52.58, "volume": 1095105.0}, {"date": "2023-11-30", "close": 53.25, "volume": 1072915.0}, {"date": "2023-12-01", "close": 54.16, "volume": 745409.0}, {"date": "2023-12-04", "close": 54.55, "volume": 799987.0}, {"date": "2023-12-05", "close": 53.98, "volume": 798286.0}, {"date": "2023-12-06", "close": 54.06, "volume": 533840.0}, {"date": "2023-12-07", "close": 54.4, "volume": 510459.0}, {"date": "2023-12-08", "close": 55.44, "volume": 871047.0}, {"date": "2023-12-11", "close": 56.56, "volume": 800255.0}, {"date": "2023-12-12", "close": 57.31, "volume": 864923.0}, {"date": "2023-12-13", "close": 56.61, "volume": 1386544.0}, {"date": "2023-12-14", "close": 59.22, "volume": 1523536.0}, {"date": "2023-12-15", "close": 58.83, "volume": 1879839.0}, {"date": "2023-12-18", "close": 58.28, "volume": 1456402.0}, {"date": "2023-12-19", "close": 58.69, "volume": 819331.0}, {"date": "2023-12-20", "close": 57.72, "volume": 811579.0}, {"date": "2023-12-21", "close": 58.32, "volume": 1345903.0}, {"date": "2023-12-22", "close": 59.03, "volume": 668076.0}, {"date": "2023-12-26", "close": 58.99, "volume": 930630.0}, {"date": "2023-12-27", "close": 58.86, "volume": 722576.0}, {"date": "2023-12-28", "close": 59.29, "volume": 860493.0}, {"date": "2023-12-29", "close": 59.09, "volume": 914332.0}, {"date": "2024-01-02", "close": 58.13, "volume": 1064774.0}, {"date": "2024-01-03", "close": 56.08, "volume": 1476730.0}, {"date": "2024-01-04", "close": 56.28, "volume": 782350.0}, {"date": "2024-01-05", "close": 56.36, "volume": 798543.0}, {"date": "2024-01-08", "close": 57.43, "volume": 678486.0}, {"date": "2024-01-09", "close": 56.96, "volume": 1287300.0}, {"date": "2024-01-10", "close": 56.51, "volume": 1246497.0}, {"date": "2024-01-11", "close": 56.58, "volume": 728670.0}, {"date": "2024-01-12", "close": 56.26, "volume": 599024.0}, {"date": "2024-01-16", "close": 56.26, "volume": 660172.0}, {"date": "2024-01-17", "close": 55.78, "volume": 651446.0}, {"date": "2024-01-18", "close": 56.28, "volume": 482301.0}, {"date": "2024-01-19", "close": 58.04, "volume": 1002713.0}, {"date": "2024-01-22", "close": 58.5, "volume": 836563.0}, {"date": "2024-01-23", "close": 57.93, "volume": 696565.0}, {"date": "2024-01-24", "close": 57.86, "volume": 882203.0}, {"date": "2024-01-25", "close": 58.38, "volume": 836950.0}, {"date": "2024-01-26", "close": 58.87, "volume": 1042484.0}, {"date": "2024-01-29", "close": 59.73, "volume": 640189.0}, {"date": "2024-01-30", "close": 61.44, "volume": 1588885.0}, {"date": "2024-01-31", "close": 60.04, "volume": 1058296.0}, {"date": "2024-02-01", "close": 62.5, "volume": 1651331.0}, {"date": "2024-02-02", "close": 63.43, "volume": 2034393.0}, {"date": "2024-02-05", "close": 63.01, "volume": 2433971.0}, {"date": "2024-02-06", "close": 61.82, "volume": 3949216.0}, {"date": "2024-02-07", "close": 63.97, "volume": 1903143.0}, {"date": "2024-02-08", "close": 64.29, "volume": 1840770.0}, {"date": "2024-02-09", "close": 64.05, "volume": 1360553.0}, {"date": "2024-02-12", "close": 63.79, "volume": 801370.0}, {"date": "2024-02-13", "close": 62.21, "volume": 1627091.0}, {"date": "2024-02-14", "close": 63.38, "volume": 1235393.0}, {"date": "2024-02-15", "close": 63.25, "volume": 1493625.0}, {"date": "2024-02-16", "close": 63.57, "volume": 1309147.0}, {"date": "2024-02-20", "close": 62.71, "volume": 918007.0}, {"date": "2024-02-21", "close": 63.2, "volume": 1030923.0}, {"date": "2024-02-22", "close": 65.63, "volume": 1582615.0}, {"date": "2024-02-23", "close": 66.17, "volume": 1038804.0}, {"date": "2024-02-26", "close": 66.12, "volume": 707283.0}, {"date": "2024-02-27", "close": 66.24, "volume": 1244995.0}, {"date": "2024-02-28", "close": 66.14, "volume": 675288.0}, {"date": "2024-02-29", "close": 67.32, "volume": 1674227.0}, {"date": "2024-03-01", "close": 68.74, "volume": 1851394.0}, {"date": "2024-03-04", "close": 69.43, "volume": 1611884.0}, {"date": "2024-03-05", "close": 68.29, "volume": 1470077.0}, {"date": "2024-03-06", "close": 69.33, "volume": 853931.0}, {"date": "2024-03-07", "close": 69.8, "volume": 827520.0}, {"date": "2024-03-08", "close": 68.58, "volume": 1235811.0}, {"date": "2024-03-11", "close": 68.31, "volume": 1292900.0}, {"date": "2024-03-12", "close": 69.89, "volume": 928305.0}, {"date": "2024-03-13", "close": 70.75, "volume": 1134157.0}, {"date": "2024-03-14", "close": 70.28, "volume": 1146771.0}, {"date": "2024-03-15", "close": 69.96, "volume": 1871348.0}, {"date": "2024-03-18", "close": 70.64, "volume": 1305349.0}, {"date": "2024-03-19", "close": 71.39, "volume": 1378145.0}, {"date": "2024-03-20", "close": 72.78, "volume": 1189316.0}, {"date": "2024-03-21", "close": 73.65, "volume": 1369213.0}, {"date": "2024-03-22", "close": 73.68, "volume": 1126614.0}, {"date": "2024-03-25", "close": 74.03, "volume": 951497.0}, {"date": "2024-03-26", "close": 74.93, "volume": 1626309.0}, {"date": "2024-03-27", "close": 75.41, "volume": 1182472.0}, {"date": "2024-03-28", "close": 75.4, "volume": 1666112.0}, {"date": "2024-04-01", "close": 75.16, "volume": 1030177.0}, {"date": "2024-04-02", "close": 75.2, "volume": 844123.0}, {"date": "2024-04-03", "close": 76.57, "volume": 906101.0}, {"date": "2024-04-04", "close": 75.55, "volume": 1132457.0}, {"date": "2024-04-05", "close": 78.13, "volume": 964755.0}, {"date": "2024-04-08", "close": 78.07, "volume": 988288.0}, {"date": "2024-04-09", "close": 75.0, "volume": 2178862.0}, {"date": "2024-04-10", "close": 74.43, "volume": 1552951.0}, {"date": "2024-04-11", "close": 74.9, "volume": 1117817.0}, {"date": "2024-04-12", "close": 74.17, "volume": 824013.0}, {"date": "2024-04-15", "close": 74.23, "volume": 1311869.0}, {"date": "2024-04-16", "close": 73.15, "volume": 1333596.0}, {"date": "2024-04-17", "close": 72.54, "volume": 1245953.0}, {"date": "2024-04-18", "close": 71.54, "volume": 1662203.0}, {"date": "2024-04-19", "close": 71.63, "volume": 1868828.0}, {"date": "2024-04-22", "close": 71.17, "volume": 1858725.0}, {"date": "2024-04-23", "close": 72.52, "volume": 1438043.0}, {"date": "2024-04-24", "close": 73.72, "volume": 1840668.0}, {"date": "2024-04-25", "close": 74.44, "volume": 1618265.0}, {"date": "2024-04-26", "close": 75.69, "volume": 1053277.0}, {"date": "2024-04-29", "close": 75.28, "volume": 1005010.0}, {"date": "2024-04-30", "close": 72.07, "volume": 2227374.0}, {"date": "2024-05-01", "close": 71.07, "volume": 1704807.0}, {"date": "2024-05-02", "close": 71.9, "volume": 2721046.0}, {"date": "2024-05-03", "close": 75.89, "volume": 3015107.0}, {"date": "2024-05-06", "close": 76.4, "volume": 2542828.0}, {"date": "2024-05-07", "close": 77.61, "volume": 1756877.0}, {"date": "2024-05-08", "close": 79.93, "volume": 2057401.0}, {"date": "2024-05-09", "close": 82.07, "volume": 2701480.0}, {"date": "2024-05-10", "close": 81.74, "volume": 1569480.0}, {"date": "2024-05-13", "close": 80.6, "volume": 1286005.0}, {"date": "2024-05-14", "close": 81.67, "volume": 1285104.0}, {"date": "2024-05-15", "close": 84.11, "volume": 1423508.0}, {"date": "2024-05-16", "close": 80.41, "volume": 1645399.0}, {"date": "2024-05-17", "close": 80.01, "volume": 1627649.0}, {"date": "2024-05-20", "close": 81.64, "volume": 1071722.0}, {"date": "2024-05-21", "close": 83.2, "volume": 1414622.0}, {"date": "2024-05-22", "close": 82.14, "volume": 1232170.0}, {"date": "2024-05-23", "close": 82.36, "volume": 1358900.0}, {"date": "2024-05-24", "close": 85.43, "volume": 1585020.0}, {"date": "2024-05-28", "close": 83.28, "volume": 1357094.0}, {"date": "2024-05-29", "close": 83.0, "volume": 1264274.0}, {"date": "2024-05-30", "close": 82.69, "volume": 1367050.0}, {"date": "2024-05-31", "close": 81.38, "volume": 2566757.0}, {"date": "2024-06-03", "close": 79.48, "volume": 2161032.0}, {"date": "2024-06-04", "close": 76.63, "volume": 2629437.0}, {"date": "2024-06-05", "close": 79.36, "volume": 1426188.0}, {"date": "2024-06-06", "close": 76.7, "volume": 1880188.0}, {"date": "2024-06-07", "close": 76.94, "volume": 1509577.0}, {"date": "2024-06-10", "close": 78.23, "volume": 1041481.0}, {"date": "2024-06-11", "close": 78.38, "volume": 1056131.0}, {"date": "2024-06-12", "close": 81.28, "volume": 1493329.0}, {"date": "2024-06-13", "close": 81.78, "volume": 835933.0}, {"date": "2024-06-14", "close": 78.55, "volume": 1770353.0}, {"date": "2024-06-17", "close": 78.42, "volume": 1404666.0}, {"date": "2024-06-18", "close": 79.76, "volume": 1371502.0}, {"date": "2024-06-20", "close": 78.32, "volume": 1358209.0}, {"date": "2024-06-21", "close": 78.13, "volume": 2243393.0}, {"date": "2024-06-24", "close": 78.57, "volume": 1259966.0}, {"date": "2024-06-25", "close": 77.53, "volume": 1589140.0}, {"date": "2024-06-26", "close": 75.58, "volume": 1880449.0}, {"date": "2024-06-27", "close": 76.14, "volume": 1289191.0}, {"date": "2024-06-28", "close": 76.61, "volume": 2117374.0}, {"date": "2024-07-01", "close": 75.13, "volume": 1189212.0}, {"date": "2024-07-02", "close": 75.62, "volume": 804910.0}, {"date": "2024-07-03", "close": 77.32, "volume": 662294.0}, {"date": "2024-07-05", "close": 75.88, "volume": 1249870.0}, {"date": "2024-07-08", "close": 76.72, "volume": 1206009.0}, {"date": "2024-07-09", "close": 76.16, "volume": 753800.0}, {"date": "2024-07-10", "close": 78.28, "volume": 1392891.0}, {"date": "2024-07-11", "close": 78.75, "volume": 1127692.0}, {"date": "2024-07-12", "close": 78.24, "volume": 1369122.0}, {"date": "2024-07-15", "close": 78.58, "volume": 1399123.0}, {"date": "2024-07-16", "close": 81.19, "volume": 933679.0}, {"date": "2024-07-17", "close": 74.65, "volume": 1895401.0}, {"date": "2024-07-18", "close": 74.38, "volume": 2139582.0}, {"date": "2024-07-19", "close": 74.73, "volume": 1487904.0}, {"date": "2024-07-22", "close": 77.46, "volume": 1235073.0}, {"date": "2024-07-23", "close": 77.58, "volume": 1194839.0}, {"date": "2024-07-24", "close": 71.29, "volume": 2990380.0}, {"date": "2024-07-25", "close": 70.33, "volume": 2765736.0}, {"date": "2024-07-26", "close": 70.54, "volume": 1993668.0}, {"date": "2024-07-29", "close": 70.38, "volume": 1888016.0}, {"date": "2024-07-30", "close": 69.55, "volume": 1639429.0}, {"date": "2024-07-31", "close": 72.63, "volume": 1867925.0}, {"date": "2024-08-01", "close": 69.44, "volume": 2574512.0}, {"date": "2024-08-02", "close": 64.4, "volume": 3202400.0}, {"date": "2024-08-05", "close": 62.58, "volume": 3988619.0}, {"date": "2024-08-06", "close": 61.0, "volume": 6171525.0}, {"date": "2024-08-07", "close": 60.72, "volume": 3409173.0}, {"date": "2024-08-08", "close": 62.78, "volume": 1649070.0}, {"date": "2024-08-09", "close": 63.72, "volume": 1677437.0}, {"date": "2024-08-12", "close": 62.74, "volume": 2455853.0}, {"date": "2024-08-13", "close": 63.46, "volume": 2123887.0}, {"date": "2024-08-14", "close": 64.53, "volume": 1617423.0}, {"date": "2024-08-15", "close": 66.92, "volume": 2349067.0}, {"date": "2024-08-16", "close": 66.18, "volume": 1607471.0}, {"date": "2024-08-19", "close": 65.91, "volume": 1113758.0}, {"date": "2024-08-20", "close": 65.37, "volume": 1524833.0}, {"date": "2024-08-21", "close": 65.95, "volume": 1912554.0}, {"date": "2024-08-22", "close": 65.36, "volume": 979356.0}, {"date": "2024-08-23", "close": 67.45, "volume": 1533182.0}, {"date": "2024-08-26", "close": 66.09, "volume": 1059533.0}, {"date": "2024-08-27", "close": 66.31, "volume": 1323928.0}, {"date": "2024-08-28", "close": 65.31, "volume": 1758730.0}, {"date": "2024-08-29", "close": 66.58, "volume": 2312998.0}, {"date": "2024-08-30", "close": 67.96, "volume": 1368428.0}, {"date": "2024-09-03", "close": 63.36, "volume": 1812576.0}, {"date": "2024-09-04", "close": 62.85, "volume": 1689302.0}, {"date": "2024-09-05", "close": 62.12, "volume": 1945075.0}, {"date": "2024-09-06", "close": 61.63, "volume": 2273219.0}, {"date": "2024-09-09", "close": 62.03, "volume": 1734209.0}, {"date": "2024-09-10", "close": 62.19, "volume": 1983558.0}, {"date": "2024-09-11", "close": 63.89, "volume": 1243161.0}, {"date": "2024-09-12", "close": 64.55, "volume": 1770935.0}, {"date": "2024-09-13", "close": 65.83, "volume": 1425131.0}, {"date": "2024-09-16", "close": 65.75, "volume": 1155573.0}, {"date": "2024-09-17", "close": 66.56, "volume": 1380699.0}, {"date": "2024-09-18", "close": 67.0, "volume": 1442532.0}, {"date": "2024-09-19", "close": 70.47, "volume": 2516279.0}, {"date": "2024-09-20", "close": 70.46, "volume": 2697521.0}, {"date": "2024-09-23", "close": 70.33, "volume": 1433935.0}, {"date": "2024-09-24", "close": 69.55, "volume": 1912989.0}, {"date": "2024-09-25", "close": 69.66, "volume": 1387896.0}, {"date": "2024-09-26", "close": 70.8, "volume": 1453995.0}, {"date": "2024-09-27", "close": 70.92, "volume": 1424641.0}, {"date": "2024-09-30", "close": 70.26, "volume": 1490007.0}, {"date": "2024-10-01", "close": 68.81, "volume": 1080078.0}, {"date": "2024-10-02", "close": 68.12, "volume": 937342.0}, {"date": "2024-10-03", "close": 67.69, "volume": 1132954.0}, {"date": "2024-10-04", "close": 69.68, "volume": 1436207.0}, {"date": "2024-10-07", "close": 71.76, "volume": 2738177.0}, {"date": "2024-10-08", "close": 70.66, "volume": 1549719.0}, {"date": "2024-10-09", "close": 71.76, "volume": 1445078.0}, {"date": "2024-10-10", "close": 72.07, "volume": 1586635.0}, {"date": "2024-10-11", "close": 72.87, "volume": 1796717.0}, {"date": "2024-10-14", "close": 75.12, "volume": 1722119.0}, {"date": "2024-10-15", "close": 73.36, "volume": 1460110.0}, {"date": "2024-10-16", "close": 74.31, "volume": 1262682.0}, {"date": "2024-10-17", "close": 76.1, "volume": 1763576.0}, {"date": "2024-10-18", "close": 75.31, "volume": 1090537.0}, {"date": "2024-10-21", "close": 74.69, "volume": 737385.0}, {"date": "2024-10-22", "close": 73.43, "volume": 943813.0}, {"date": "2024-10-23", "close": 73.02, "volume": 1035344.0}, {"date": "2024-10-24", "close": 74.14, "volume": 1385651.0}, {"date": "2024-10-25", "close": 73.34, "volume": 1155170.0}, {"date": "2024-10-28", "close": 74.83, "volume": 1442971.0}, {"date": "2024-10-29", "close": 74.59, "volume": 1288817.0}, {"date": "2024-10-30", "close": 74.57, "volume": 1737125.0}, {"date": "2024-10-31", "close": 74.57, "volume": 3382099.0}, {"date": "2024-11-01", "close": 68.28, "volume": 6701147.0}, {"date": "2024-11-04", "close": 68.79, "volume": 3581327.0}, {"date": "2024-11-05", "close": 69.76, "volume": 2115587.0}, {"date": "2024-11-06", "close": 77.07, "volume": 2819280.0}, {"date": "2024-11-07", "close": 77.79, "volume": 3229803.0}, {"date": "2024-11-08", "close": 76.95, "volume": 1606595.0}, {"date": "2024-11-11", "close": 77.13, "volume": 993714.0}, {"date": "2024-11-12", "close": 75.97, "volume": 1254334.0}, {"date": "2024-11-13", "close": 76.59, "volume": 1328631.0}, {"date": "2024-11-14", "close": 73.95, "volume": 1576424.0}, {"date": "2024-11-15", "close": 72.82, "volume": 2382461.0}, {"date": "2024-11-18", "close": 73.39, "volume": 2585233.0}, {"date": "2024-11-19", "close": 75.51, "volume": 2040367.0}, {"date": "2024-11-20", "close": 74.27, "volume": 1561858.0}, {"date": "2024-11-21", "close": 77.96, "volume": 1924806.0}, {"date": "2024-11-22", "close": 78.34, "volume": 1663126.0}, {"date": "2024-11-25", "close": 78.34, "volume": 1792799.0}, {"date": "2024-11-26", "close": 78.01, "volume": 807354.0}, {"date": "2024-11-27", "close": 76.54, "volume": 1083246.0}, {"date": "2024-11-29", "close": 78.31, "volume": 812675.0}, {"date": "2024-12-02", "close": 77.49, "volume": 1418853.0}, {"date": "2024-12-03", "close": 78.18, "volume": 878603.0}, {"date": "2024-12-04", "close": 79.19, "volume": 1517305.0}, {"date": "2024-12-05", "close": 77.69, "volume": 1061317.0}, {"date": "2024-12-06", "close": 76.89, "volume": 993149.0}, {"date": "2024-12-09", "close": 75.07, "volume": 1425199.0}, {"date": "2024-12-10", "close": 74.44, "volume": 1274876.0}, {"date": "2024-12-11", "close": 75.32, "volume": 1540031.0}, {"date": "2024-12-12", "close": 75.59, "volume": 1209924.0}, {"date": "2024-12-13", "close": 75.03, "volume": 1439354.0}, {"date": "2024-12-16", "close": 75.63, "volume": 1305086.0}, {"date": "2024-12-17", "close": 72.62, "volume": 2286615.0}, {"date": "2024-12-18", "close": 69.29, "volume": 1547082.0}, {"date": "2024-12-19", "close": 69.61, "volume": 1650955.0}, {"date": "2024-12-20", "close": 69.55, "volume": 3184734.0}, {"date": "2024-12-23", "close": 69.37, "volume": 977545.0}, {"date": "2024-12-24", "close": 69.82, "volume": 401404.0}, {"date": "2024-12-26", "close": 69.61, "volume": 971495.0}, {"date": "2024-12-27", "close": 69.03, "volume": 913029.0}, {"date": "2024-12-30", "close": 68.37, "volume": 892327.0}, {"date": "2024-12-31", "close": 68.16, "volume": 677686.0}, {"date": "2025-01-02", "close": 68.46, "volume": 872950.0}, {"date": "2025-01-03", "close": 70.65, "volume": 1046689.0}, {"date": "2025-01-06", "close": 71.33, "volume": 1618131.0}, {"date": "2025-01-07", "close": 70.4, "volume": 1225195.0}, {"date": "2025-01-08", "close": 69.85, "volume": 1217460.0}, {"date": "2025-01-10", "close": 68.86, "volume": 928520.0}, {"date": "2025-01-13", "close": 68.89, "volume": 1065505.0}, {"date": "2025-01-14", "close": 69.94, "volume": 1523703.0}, {"date": "2025-01-15", "close": 70.28, "volume": 1834690.0}, {"date": "2025-01-16", "close": 71.41, "volume": 1224287.0}, {"date": "2025-01-17", "close": 72.32, "volume": 1307268.0}, {"date": "2025-01-21", "close": 74.88, "volume": 1446636.0}, {"date": "2025-01-22", "close": 75.4, "volume": 1665232.0}, {"date": "2025-01-23", "close": 75.25, "volume": 1481259.0}, {"date": "2025-01-24", "close": 74.83, "volume": 1743834.0}, {"date": "2025-01-27", "close": 63.22, "volume": 6721011.0}, {"date": "2025-01-28", "close": 63.16, "volume": 4803630.0}, {"date": "2025-01-29", "close": 63.94, "volume": 4004063.0}, {"date": "2025-01-30", "close": 66.06, "volume": 2354326.0}, {"date": "2025-01-31", "close": 65.09, "volume": 1736538.0}, {"date": "2025-02-03", "close": 63.27, "volume": 2326577.0}, {"date": "2025-02-04", "close": 62.9, "volume": 1811954.0}, {"date": "2025-02-05", "close": 63.58, "volume": 3239924.0}, {"date": "2025-02-06", "close": 65.81, "volume": 7152628.0}, {"date": "2025-02-07", "close": 67.88, "volume": 3600212.0}, {"date": "2025-02-10", "close": 68.43, "volume": 1732496.0}, {"date": "2025-02-11", "close": 67.13, "volume": 2071388.0}, {"date": "2025-02-12", "close": 67.52, "volume": 2689748.0}, {"date": "2025-02-13", "close": 67.34, "volume": 1865300.0}, {"date": "2025-02-14", "close": 68.33, "volume": 1800157.0}, {"date": "2025-02-18", "close": 68.84, "volume": 2274285.0}, {"date": "2025-02-19", "close": 67.73, "volume": 1761536.0}, {"date": "2025-02-20", "close": 66.49, "volume": 1541747.0}, {"date": "2025-02-21", "close": 62.62, "volume": 2792473.0}, {"date": "2025-02-24", "close": 60.49, "volume": 2650562.0}, {"date": "2025-02-25", "close": 60.32, "volume": 2046575.0}, {"date": "2025-02-26", "close": 61.2, "volume": 2111754.0}, {"date": "2025-02-27", "close": 59.93, "volume": 1577854.0}, {"date": "2025-02-28", "close": 60.34, "volume": 1646533.0}, {"date": "2025-03-03", "close": 56.35, "volume": 2347938.0}, {"date": "2025-03-04", "close": 55.11, "volume": 2354264.0}, {"date": "2025-03-05", "close": 55.96, "volume": 2543273.0}, {"date": "2025-03-06", "close": 55.54, "volume": 3192118.0}, {"date": "2025-03-07", "close": 55.07, "volume": 3507061.0}, {"date": "2025-03-10", "close": 53.55, "volume": 4089538.0}, {"date": "2025-03-11", "close": 54.7, "volume": 2461291.0}, {"date": "2025-03-12", "close": 55.6, "volume": 2518210.0}, {"date": "2025-03-13", "close": 54.19, "volume": 2474787.0}, {"date": "2025-03-14", "close": 56.68, "volume": 2664834.0}, {"date": "2025-03-17", "close": 56.7, "volume": 1559160.0}, {"date": "2025-03-18", "close": 55.5, "volume": 1555816.0}, {"date": "2025-03-19", "close": 56.86, "volume": 2181689.0}, {"date": "2025-03-20", "close": 56.86, "volume": 1712105.0}, {"date": "2025-03-21", "close": 57.13, "volume": 3766829.0}, {"date": "2025-03-24", "close": 58.59, "volume": 1447595.0}, {"date": "2025-03-25", "close": 58.45, "volume": 1678088.0}, {"date": "2025-03-26", "close": 55.81, "volume": 2563062.0}, {"date": "2025-03-27", "close": 54.59, "volume": 2380505.0}, {"date": "2025-03-28", "close": 52.91, "volume": 2427624.0}, {"date": "2025-03-31", "close": 52.42, "volume": 1995133.0}, {"date": "2025-04-01", "close": 53.22, "volume": 1887608.0}, {"date": "2025-04-02", "close": 54.93, "volume": 1739014.0}, {"date": "2025-04-03", "close": 48.32, "volume": 3197565.0}, {"date": "2025-04-04", "close": 45.24, "volume": 5400278.0}, {"date": "2025-04-07", "close": 46.24, "volume": 4169724.0}, {"date": "2025-04-08", "close": 45.2, "volume": 2696598.0}, {"date": "2025-04-09", "close": 51.87, "volume": 3262230.0}, {"date": "2025-04-10", "close": 49.27, "volume": 2246700.0}, {"date": "2025-04-11", "close": 49.86, "volume": 2799557.0}, {"date": "2025-04-14", "close": 49.97, "volume": 1956530.0}, {"date": "2025-04-15", "close": 50.52, "volume": 1662987.0}, {"date": "2025-04-16", "close": 49.59, "volume": 1809537.0}, {"date": "2025-04-17", "close": 49.84, "volume": 1834997.0}, {"date": "2025-04-21", "close": 48.33, "volume": 1698317.0}, {"date": "2025-04-22", "close": 50.25, "volume": 1890070.0}, {"date": "2025-04-23", "close": 52.25, "volume": 2518263.0}, {"date": "2025-04-24", "close": 54.65, "volume": 1804740.0}, {"date": "2025-04-25", "close": 54.8, "volume": 1859753.0}, {"date": "2025-04-28", "close": 54.56, "volume": 2570050.0}, {"date": "2025-04-29", "close": 54.98, "volume": 1729503.0}, {"date": "2025-04-30", "close": 54.91, "volume": 2713772.0}, {"date": "2025-05-01", "close": 56.39, "volume": 3368580.0}, {"date": "2025-05-02", "close": 59.62, "volume": 3383926.0}, {"date": "2025-05-05", "close": 61.06, "volume": 3330645.0}, {"date": "2025-05-06", "close": 60.3, "volume": 2659823.0}, {"date": "2025-05-07", "close": 60.14, "volume": 1712102.0}, {"date": "2025-05-08", "close": 60.74, "volume": 1661994.0}, {"date": "2025-05-09", "close": 61.48, "volume": 1660040.0}, {"date": "2025-05-12", "close": 66.54, "volume": 3534752.0}, {"date": "2025-05-13", "close": 68.1, "volume": 4026651.0}, {"date": "2025-05-14", "close": 68.3, "volume": 2324599.0}, {"date": "2025-05-15", "close": 66.85, "volume": 2656879.0}, {"date": "2025-05-16", "close": 67.56, "volume": 1626965.0}, {"date": "2025-05-19", "close": 66.56, "volume": 1245840.0}, {"date": "2025-05-20", "close": 66.11, "volume": 1197554.0}, {"date": "2025-05-21", "close": 64.02, "volume": 1529595.0}, {"date": "2025-05-22", "close": 64.83, "volume": 1556313.0}, {"date": "2025-05-23", "close": 65.23, "volume": 1257109.0}, {"date": "2025-05-27", "close": 66.93, "volume": 1592003.0}, {"date": "2025-05-28", "close": 66.16, "volume": 1233431.0}, {"date": "2025-05-29", "close": 66.53, "volume": 1144052.0}, {"date": "2025-05-30", "close": 65.8, "volume": 2849830.0}, {"date": "2025-06-02", "close": 64.64, "volume": 2322988.0}, {"date": "2025-06-03", "close": 66.22, "volume": 2034049.0}, {"date": "2025-06-04", "close": 66.35, "volume": 1070853.0}, {"date": "2025-06-05", "close": 66.32, "volume": 1249373.0}, {"date": "2025-06-06", "close": 68.02, "volume": 1473260.0}, {"date": "2025-06-09", "close": 68.32, "volume": 1834283.0}, {"date": "2025-06-10", "close": 67.96, "volume": 1307473.0}, {"date": "2025-06-11", "close": 68.6, "volume": 1674391.0}, {"date": "2025-06-12", "close": 69.76, "volume": 2370608.0}, {"date": "2025-06-13", "close": 68.13, "volume": 1101568.0}, {"date": "2025-06-16", "close": 70.4, "volume": 1775125.0}, {"date": "2025-06-17", "close": 69.83, "volume": 1609786.0}, {"date": "2025-06-18", "close": 70.47, "volume": 1269217.0}, {"date": "2025-06-20", "close": 70.26, "volume": 1629692.0}, {"date": "2025-06-23", "close": 70.75, "volume": 1385580.0}, {"date": "2025-06-24", "close": 72.34, "volume": 1535148.0}, {"date": "2025-06-25", "close": 72.0, "volume": 2294373.0}, {"date": "2025-06-26", "close": 73.13, "volume": 1474670.0}, {"date": "2025-06-27", "close": 73.35, "volume": 2046908.0}, {"date": "2025-06-30", "close": 73.25, "volume": 1276871.0}, {"date": "2025-07-01", "close": 72.16, "volume": 2391494.0}, {"date": "2025-07-02", "close": 73.44, "volume": 2332432.0}, {"date": "2025-07-03", "close": 74.91, "volume": 994032.0}, {"date": "2025-07-07", "close": 74.51, "volume": 1749111.0}, {"date": "2025-07-08", "close": 74.2, "volume": 2002666.0}, {"date": "2025-07-09", "close": 75.2, "volume": 1297786.0}, {"date": "2025-07-10", "close": 74.67, "volume": 6496486.0}, {"date": "2025-07-11", "close": 74.87, "volume": 1677199.0}, {"date": "2025-07-14", "close": 74.97, "volume": 1212746.0}, {"date": "2025-07-15", "close": 74.55, "volume": 1355643.0}, {"date": "2025-07-16", "close": 74.48, "volume": 1613295.0}, {"date": "2025-07-17", "close": 77.23, "volume": 2103680.0}, {"date": "2025-07-18", "close": 75.91, "volume": 1572887.0}, {"date": "2025-07-21", "close": 74.96, "volume": 1531548.0}, {"date": "2025-07-22", "close": 74.63, "volume": 1450367.0}, {"date": "2025-07-23", "close": 76.63, "volume": 1545243.0}, {"date": "2025-07-24", "close": 77.09, "volume": 1485799.0}, {"date": "2025-07-25", "close": 78.53, "volume": 1984987.0}, {"date": "2025-07-28", "close": 79.07, "volume": 1720750.0}, {"date": "2025-07-29", "close": 79.72, "volume": 2303701.0}, {"date": "2025-07-30", "close": 78.72, "volume": 2509574.0}, {"date": "2025-07-31", "close": 78.42, "volume": 3964556.0}, {"date": "2025-08-01", "close": 89.88, "volume": 6166397.0}, {"date": "2025-08-04", "close": 90.49, "volume": 4317023.0}, {"date": "2025-08-05", "close": 89.73, "volume": 2777637.0}, {"date": "2025-08-06", "close": 90.24, "volume": 1677296.0}, {"date": "2025-08-07", "close": 89.1, "volume": 2493720.0}, {"date": "2025-08-08", "close": 88.68, "volume": 2276703.0}, {"date": "2025-08-11", "close": 88.76, "volume": 1507216.0}, {"date": "2025-08-12", "close": 91.84, "volume": 1960844.0}, {"date": "2025-08-13", "close": 90.61, "volume": 1899829.0}, {"date": "2025-08-14", "close": 89.8, "volume": 1429385.0}, {"date": "2025-08-15", "close": 88.01, "volume": 1408565.0}, {"date": "2025-08-18", "close": 89.41, "volume": 1289991.0}, {"date": "2025-08-19", "close": 88.15, "volume": 1519713.0}, {"date": "2025-08-20", "close": 88.04, "volume": 2769267.0}, {"date": "2025-08-21", "close": 88.02, "volume": 1196112.0}, {"date": "2025-08-22", "close": 90.08, "volume": 1701248.0}, {"date": "2025-08-25", "close": 89.4, "volume": 1642053.0}, {"date": "2025-08-26", "close": 90.84, "volume": 1179527.0}, {"date": "2025-08-27", "close": 91.11, "volume": 1793014.0}, {"date": "2025-08-28", "close": 92.58, "volume": 1468722.0}, {"date": "2025-08-29", "close": 90.39, "volume": 1275732.0}, {"date": "2025-09-02", "close": 89.48, "volume": 1234195.0}, {"date": "2025-09-03", "close": 89.49, "volume": 1054858.0}, {"date": "2025-09-04", "close": 91.93, "volume": 2304429.0}, {"date": "2025-09-05", "close": 92.8, "volume": 1957091.0}, {"date": "2025-09-08", "close": 92.58, "volume": 1594731.0}, {"date": "2025-09-09", "close": 91.44, "volume": 1098407.0}, {"date": "2025-09-10", "close": 94.98, "volume": 2465822.0}, {"date": "2025-09-11", "close": 95.71, "volume": 1599441.0}, {"date": "2025-09-12", "close": 94.78, "volume": 1312099.0}, {"date": "2025-09-15", "close": 96.35, "volume": 1332681.0}, {"date": "2025-09-16", "close": 96.2, "volume": 1731094.0}, {"date": "2025-09-17", "close": 96.46, "volume": 2101615.0}, {"date": "2025-09-18", "close": 98.65, "volume": 1614096.0}, {"date": "2025-09-19", "close": 98.99, "volume": 3830377.0}, {"date": "2025-09-22", "close": 100.25, "volume": 1975250.0}, {"date": "2025-09-23", "close": 97.7, "volume": 3148951.0}, {"date": "2025-09-24", "close": 97.27, "volume": 1249918.0}, {"date": "2025-09-25", "close": 96.6, "volume": 1868294.0}, {"date": "2025-09-26", "close": 97.0, "volume": 1080193.0}, {"date": "2025-09-29", "close": 96.7, "volume": 1030466.0}, {"date": "2025-09-30", "close": 98.64, "volume": 1605721.0}, {"date": "2025-10-01", "close": 100.12, "volume": 1649315.0}, {"date": "2025-10-02", "close": 99.43, "volume": 1438979.0}, {"date": "2025-10-03", "close": 97.8, "volume": 1282082.0}, {"date": "2025-10-06", "close": 98.0, "volume": 1793706.0}, {"date": "2025-10-07", "close": 96.0, "volume": 1982626.0}, {"date": "2025-10-08", "close": 98.72, "volume": 2831493.0}, {"date": "2025-10-09", "close": 97.73, "volume": 2438175.0}, {"date": "2025-10-10", "close": 95.98, "volume": 2176319.0}, {"date": "2025-10-13", "close": 99.5, "volume": 1657481.0}, {"date": "2025-10-14", "close": 99.51, "volume": 1195614.0}, {"date": "2025-10-15", "close": 101.1, "volume": 2336581.0}, {"date": "2025-10-16", "close": 100.54, "volume": 2275503.0}, {"date": "2025-10-17", "close": 99.33, "volume": 2398180.0}, {"date": "2025-10-20", "close": 100.23, "volume": 2138716.0}, {"date": "2025-10-21", "close": 99.65, "volume": 1782190.0}, {"date": "2025-10-22", "close": 96.93, "volume": 3397042.0}, {"date": "2025-10-23", "close": 100.62, "volume": 2292580.0}, {"date": "2025-10-24", "close": 102.2, "volume": 2563479.0}, {"date": "2025-10-27", "close": 103.91, "volume": 2237215.0}, {"date": "2025-10-28", "close": 104.22, "volume": 2234064.0}, {"date": "2025-10-29", "close": 106.28, "volume": 2391181.0}, {"date": "2025-10-30", "close": 104.35, "volume": 3149976.0}, {"date": "2025-10-31", "close": 114.35, "volume": 4498851.0}, {"date": "2025-11-03", "close": 112.36, "volume": 2842136.0}, {"date": "2025-11-04", "close": 109.62, "volume": 2507180.0}, {"date": "2025-11-05", "close": 112.5, "volume": 2191092.0}, {"date": "2025-11-06", "close": 109.97, "volume": 1344882.0}, {"date": "2025-11-07", "close": 111.03, "volume": 1745509.0}, {"date": "2025-11-10", "close": 112.33, "volume": 1826569.0}, {"date": "2025-11-11", "close": 109.59, "volume": 1556176.0}, {"date": "2025-11-12", "close": 111.46, "volume": 1698705.0}, {"date": "2025-11-13", "close": 105.92, "volume": 3349672.0}, {"date": "2025-11-14", "close": 106.55, "volume": 2045195.0}, {"date": "2025-11-17", "close": 104.09, "volume": 2165778.0}, {"date": "2025-11-18", "close": 104.31, "volume": 2323548.0}, {"date": "2025-11-19", "close": 105.74, "volume": 2105890.0}, {"date": "2025-11-20", "close": 101.52, "volume": 4679553.0}, {"date": "2025-11-21", "close": 100.55, "volume": 4005664.0}, {"date": "2025-11-24", "close": 104.1, "volume": 2681516.0}, {"date": "2025-11-25", "close": 104.93, "volume": 2502072.0}, {"date": "2025-11-26", "close": 106.53, "volume": 1614791.0}, {"date": "2025-11-28", "close": 107.27, "volume": 790889.0}, {"date": "2025-12-01", "close": 105.67, "volume": 1700243.0}, {"date": "2025-12-02", "close": 105.36, "volume": 2340521.0}, {"date": "2025-12-03", "close": 104.97, "volume": 1807314.0}, {"date": "2025-12-04", "close": 108.27, "volume": 1539948.0}, {"date": "2025-12-05", "close": 107.72, "volume": 1329521.0}, {"date": "2025-12-08", "close": 107.11, "volume": 2106525.0}, {"date": "2025-12-09", "close": 107.42, "volume": 2225345.0}, {"date": "2025-12-10", "close": 108.87, "volume": 3080290.0}, {"date": "2025-12-11", "close": 109.15, "volume": 1619788.0}, {"date": "2025-12-12", "close": 101.71, "volume": 3228948.0}, {"date": "2025-12-15", "close": 102.61, "volume": 2509056.0}, {"date": "2025-12-16", "close": 102.41, "volume": 1806147.0}, {"date": "2025-12-17", "close": 94.99, "volume": 5092171.0}, {"date": "2025-12-18", "close": 98.28, "volume": 4608713.0}, {"date": "2025-12-19", "close": 101.54, "volume": 3891034.0}, {"date": "2025-12-22", "close": 102.79, "volume": 1605189.0}, {"date": "2025-12-23", "close": 103.97, "volume": 1648604.0}, {"date": "2025-12-24", "close": 103.97, "volume": 558940.0}, {"date": "2025-12-26", "close": 104.18, "volume": 864333.0}, {"date": "2025-12-29", "close": 103.26, "volume": 953687.0}, {"date": "2025-12-30", "close": 103.01, "volume": 1008132.0}, {"date": "2025-12-31", "close": 101.97, "volume": 1153555.0}, {"date": "2026-01-02", "close": 106.82, "volume": 1515988.0}, {"date": "2026-01-05", "close": 106.61, "volume": 1435849.0}, {"date": "2026-01-06", "close": 110.09, "volume": 2968367.0}, {"date": "2026-01-07", "close": 106.48, "volume": 1789156.0}, {"date": "2026-01-08", "close": 102.72, "volume": 1913525.0}, {"date": "2026-01-09", "close": 105.38, "volume": 1724303.0}, {"date": "2026-01-12", "close": 106.39, "volume": 1557878.0}, {"date": "2026-01-13", "close": 106.64, "volume": 1675672.0}, {"date": "2026-01-14", "close": 104.54, "volume": 1718928.0}, {"date": "2026-01-15", "close": 107.98, "volume": 2191760.0}, {"date": "2026-01-16", "close": 112.5, "volume": 3346223.0}, {"date": "2026-01-20", "close": 109.9, "volume": 2283887.0}, {"date": "2026-01-21", "close": 112.66, "volume": 1673997.0}, {"date": "2026-01-22", "close": 111.57, "volume": 1529588.0}, {"date": "2026-01-23", "close": 110.29, "volume": 1208484.0}, {"date": "2026-01-26", "close": 110.58, "volume": 2065006.0}, {"date": "2026-01-27", "close": 113.16, "volume": 1275258.0}, {"date": "2026-01-28", "close": 114.15, "volume": 1619372.0}, {"date": "2026-01-29", "close": 115.62, "volume": 1948796.0}, {"date": "2026-01-30", "close": 112.26, "volume": 1825213.0}, {"date": "2026-02-02", "close": 115.79, "volume": 2570687.0}, {"date": "2026-02-03", "close": 119.43, "volume": 2989798.0}, {"date": "2026-02-04", "close": 116.69, "volume": 3356828.0}, {"date": "2026-02-05", "close": 113.87, "volume": 3752589.0}, {"date": "2026-02-06", "close": 112.64, "volume": 4987024.0}, {"date": "2026-02-09", "close": 114.62, "volume": 3500649.0}, {"date": "2026-02-10", "close": 112.15, "volume": 2663966.0}, {"date": "2026-02-11", "close": 112.75, "volume": 3930747.0}, {"date": "2026-02-12", "close": 111.9, "volume": 3403513.0}, {"date": "2026-02-13", "close": 113.25, "volume": 1796868.0}, {"date": "2026-02-17", "close": 115.22, "volume": 2206682.0}, {"date": "2026-02-18", "close": 115.65, "volume": 1946435.0}, {"date": "2026-02-19", "close": 116.88, "volume": 1228299.0}, {"date": "2026-02-20", "close": 116.87, "volume": 1947258.0}, {"date": "2026-02-23", "close": 114.93, "volume": 2279229.0}, {"date": "2026-02-24", "close": 118.22, "volume": 1684649.0}, {"date": "2026-02-25", "close": 121.8, "volume": 2811640.0}, {"date": "2026-02-26", "close": 121.79, "volume": 2573709.0}, {"date": "2026-02-27", "close": 118.36, "volume": 3341305.0}, {"date": "2026-03-02", "close": 120.27, "volume": 1904555.0}, {"date": "2026-03-03", "close": 111.65, "volume": 3228861.0}, {"date": "2026-03-04", "close": 113.83, "volume": 2580109.0}, {"date": "2026-03-05", "close": 110.55, "volume": 2014147.0}, {"date": "2026-03-06", "close": 106.02, "volume": 1924674.0}, {"date": "2026-03-09", "close": 108.13, "volume": 2746531.0}, {"date": "2026-03-10", "close": 109.13, "volume": 1962325.0}, {"date": "2026-03-11", "close": 111.09, "volume": 2309048.0}, {"date": "2026-03-12", "close": 107.87, "volume": 1971738.0}, {"date": "2026-03-13", "close": 109.93, "volume": 2601465.0}, {"date": "2026-03-16", "close": 114.3, "volume": 2691091.0}, {"date": "2026-03-17", "close": 114.71, "volume": 1510109.0}, {"date": "2026-03-18", "close": 120.27, "volume": 4831053.0}, {"date": "2026-03-19", "close": 122.58, "volume": 2735437.0}, {"date": "2026-03-20", "close": 116.3, "volume": 4206964.0}, {"date": "2026-03-23", "close": 121.0, "volume": 2658912.0}, {"date": "2026-03-24", "close": 125.61, "volume": 2465706.0}, {"date": "2026-03-25", "close": 127.01, "volume": 2062403.0}, {"date": "2026-03-26", "close": 118.44, "volume": 2145129.0}, {"date": "2026-03-27", "close": 116.98, "volume": 1741833.0}, {"date": "2026-03-30", "close": 112.75, "volume": 1745862.0}, {"date": "2026-03-31", "close": 118.28, "volume": 1888573.0}, {"date": "2026-04-01", "close": 121.26, "volume": 1774697.0}, {"date": "2026-04-02", "close": 117.96, "volume": 2593942.0}, {"date": "2026-04-06", "close": 117.41, "volume": 1356172.0}, {"date": "2026-04-07", "close": 118.92, "volume": 1330755.0}, {"date": "2026-04-08", "close": 127.11, "volume": 3174904.0}, {"date": "2026-04-09", "close": 128.63, "volume": 1363613.0}, {"date": "2026-04-10", "close": 130.56, "volume": 1285505.0}, {"date": "2026-04-13", "close": 133.16, "volume": 1905547.0}, {"date": "2026-04-14", "close": 134.48, "volume": 2093022.0}, {"date": "2026-04-15", "close": 131.38, "volume": 2375060.0}, {"date": "2026-04-16", "close": 129.7, "volume": 2138637.0}, {"date": "2026-04-17", "close": 134.69, "volume": 2351799.0}, {"date": "2026-04-20", "close": 135.8, "volume": 1265028.0}, {"date": "2026-04-21", "close": 137.0, "volume": 1667667.0}, {"date": "2026-04-22", "close": 140.13, "volume": 2203641.0}, {"date": "2026-04-23", "close": 142.76, "volume": 2855523.0}, {"date": "2026-04-24", "close": 142.17, "volume": 2233480.0}, {"date": "2026-04-27", "close": 141.71, "volume": 2094344.0}, {"date": "2026-04-28", "close": 138.3, "volume": 2161421.0}, {"date": "2026-04-29", "close": 137.37, "volume": 1660065.0}, {"date": "2026-04-30", "close": 142.9, "volume": 2628881.0}, {"date": "2026-05-01", "close": 158.92, "volume": 5132825.0}, {"date": "2026-05-04", "close": 162.69, "volume": 3894590.0}, {"date": "2026-05-05", "close": 169.41, "volume": 2796352.0}, {"date": "2026-05-06", "close": 172.49, "volume": 3107700.0}, {"date": "2026-05-07", "close": 166.73, "volume": 2538023.0}, {"date": "2026-05-08", "close": 169.95, "volume": 1703487.0}, {"date": "2026-05-11", "close": 173.39, "volume": 1881168.0}, {"date": "2026-05-12", "close": 170.74, "volume": 1686488.0}, {"date": "2026-05-13", "close": 172.91, "volume": 1635472.0}, {"date": "2026-05-14", "close": 173.96, "volume": 1377069.0}, {"date": "2026-05-15", "close": 169.01, "volume": 1876009.0}, {"date": "2026-05-18", "close": 160.69, "volume": 2449881.0}, {"date": "2026-05-19", "close": 158.23, "volume": 2723215.0}, {"date": "2026-05-20", "close": 161.86, "volume": 1781348.0}, {"date": "2026-05-21", "close": 163.57, "volume": 1588197.0}, {"date": "2026-05-22", "close": 164.66, "volume": 1499771.0}, {"date": "2026-05-26", "close": 169.29, "volume": 1634320.0}, {"date": "2026-05-27", "close": 167.8, "volume": 2145371.0}, {"date": "2026-05-28", "close": 164.87, "volume": 1404387.0}, {"date": "2026-05-29", "close": 166.99, "volume": 1842922.0}, {"date": "2026-06-01", "close": 171.55, "volume": 2306673.0}, {"date": "2026-06-02", "close": 173.39, "volume": 1555775.0}, {"date": "2026-06-03", "close": 176.39, "volume": 2007730.0}, {"date": "2026-06-04", "close": 173.88, "volume": 1325588.0}, {"date": "2026-06-05", "close": 162.86, "volume": 2035841.0}, {"date": "2026-06-08", "close": 163.81, "volume": 2394839.0}, {"date": "2026-06-09", "close": 163.8, "volume": 1984434.0}, {"date": "2026-06-10", "close": 156.79, "volume": 2401572.0}, {"date": "2026-06-11", "close": 164.52, "volume": 1596176.0}, {"date": "2026-06-12", "close": 165.84, "volume": 1375166.0}, {"date": "2026-06-15", "close": 169.0, "volume": 1615849.0}, {"date": "2026-06-16", "close": 167.34, "volume": 1629081.0}, {"date": "2026-06-17", "close": 170.94, "volume": 1942415.0}, {"date": "2026-06-18", "close": 177.02, "volume": 4310949.0}, {"date": "2026-06-22", "close": 184.34, "volume": 2790242.0}, {"date": "2026-06-23", "close": 168.37, "volume": 2625245.0}, {"date": "2026-06-24", "close": 167.55, "volume": 1777551.0}, {"date": "2026-06-25", "close": 171.91, "volume": 1856158.0}, {"date": "2026-06-26", "close": 162.92, "volume": 3841326.0}, {"date": "2026-06-29", "close": 163.35, "volume": 2020940.0}, {"date": "2026-06-30", "close": 169.61, "volume": 2098743.0}, {"date": "2026-07-01", "close": 159.99, "volume": 1850431.0}, {"date": "2026-07-02", "close": 152.15, "volume": 2948261.0}, {"date": "2026-07-06", "close": 156.89, "volume": 1841795.0}, {"date": "2026-07-07", "close": 153.18, "volume": 3159824.0}, {"date": "2026-07-08", "close": 154.76, "volume": 1936783.0}, {"date": "2026-07-09", "close": 158.05, "volume": 2209360.0}, {"date": "2026-07-10", "close": 160.72, "volume": 1479782.0}, {"date": "2026-07-13", "close": 158.02, "volume": 1313169.0}, {"date": "2026-07-14", "close": 161.78, "volume": 1620338.0}, {"date": "2026-07-15", "close": 159.46, "volume": 1380637.0}, {"date": "2026-07-16", "close": 153.65, "volume": 2170562.0}, {"date": "2026-07-17", "close": 154.92, "volume": 1856490.0}, {"date": "2026-07-20", "close": 154.78, "volume": 1598410.0}, {"date": "2026-07-21", "close": 160.68, "volume": 1209265.0}, {"date": "2026-07-22", "close": 158.47, "volume": 1364318.0}, {"date": "2026-07-23", "close": 158.78, "volume": 1185806.0}, {"date": "2026-07-24", "close": 151.79, "volume": 1883630.0}, {"date": "2026-07-27", "close": 149.29, "volume": 2229994.0}, {"date": "2026-07-28", "close": 141.75, "volume": 2747823.0}, {"date": "2026-07-29", "close": 133.61, "volume": 3820960.0}, {"date": "2026-07-30", "close": 144.8, "volume": 4234850.0}, {"date": "2026-07-31", "close": 153.83, "volume": 4889490.0}], "refreshing": true}