{"ticker": "OZK", "overview": {"cik": "1569650", "ticker": "OZK", "name": "Bank OZK", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001193125-26-376915", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-17", "title": "Institutional holdings (13F)", "accession": "0001193125-26-353894", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000070", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-220947", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002703", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-02-17", "title": "Institutional holdings (13F)", "accession": "0001193125-26-054927", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-11-14", "title": "Institutional holdings (13F)", "accession": "0001193125-25-280783", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-25-000118", "price_sensitive": false}, {"form": "N-PX", "date": "2025-09-02", "title": "Form N-PX", "accession": "0001193125-25-193662", "price_sensitive": false}, {"form": "N-PX", "date": "2025-09-02", "title": "Form N-PX", "accession": "0001193125-25-193628", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-25-000075", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-08-12", "title": "Institutional holdings (13F)", "accession": "0000950123-25-007571", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-05-14", "title": "Institutional holdings (13F)", "accession": "0000950123-25-005011", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-02-05", "title": "Institutional holdings (13F)", "accession": "0000950123-25-000940", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-11-14", "title": "Institutional holdings (13F)", "accession": "0000950123-24-011680", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-10-28", "title": "Form SC 13G/A", "accession": "0002012383-24-002393", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-07-29", "title": "Institutional holdings (13F)", "accession": "0000950123-24-006862", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-05-10", "title": "Institutional holdings (13F)", "accession": "0000950123-24-004349", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-13", "title": "SCHEDULE 13G/A", "accession": "0001104659-24-020402", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-09", "title": "Form SC 13G/A", "accession": "0000814133-24-000043", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-09", "title": "SEC SCHEDULE 13G", "accession": "0000354204-24-002940", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-02-05", "title": "Institutional holdings (13F)", "accession": "0000950123-24-000670", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-01-26", "title": "Form SC 13G/A", "accession": "0001086364-24-004286", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-01-24", "title": "Form SC 13G/A", "accession": "0000093751-24-000180", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OZK", "has_prices": true, "as_of": "2026-07-24", "last": 50.33, "prev_close": 50.12, "change": 0.21000000000000085, "change_pct": 0.0041899441340782296, "session_volume": 1073747.0, "vwap_5": 50.697895425168994, "vwap_20": 50.88792093562491, "vwap_60": 49.74776315856827, "vwap_250": 48.12123415260942, "high_52w": 53.09, "low_52w": 42.64, "avg_volume_20": 1458913.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000814133-26-000070", "src": "13DG", "ticker": "OZK", "cik": "1569650", "company": "Bank OZK", "company_raw": "Bank OZK", "who": "Bank OZK", "who_key": "Bank OZK", "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": "", "country": "United States", "headline": "Bank OZK moves to a 4.2% passive stake in OZK", "source_url": "https://www.sec.gov/Archives/edgar/data/1569650/0000814133-26-000070-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000814133-26-000039", "src": "13DG", "ticker": "OZK", "cik": "1569650", "company": "Bank OZK", "company_raw": "Bank OZK", "who": "Bank OZK", "who_key": "Bank OZK", "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": "", "country": "United States", "headline": "Bank OZK adjusts its stake in OZK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569650/0000814133-26-000039-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281751}, {"id": "13DG-0000102909-26-002703", "src": "13DG", "ticker": "OZK", "cik": "1569650", "company": "Bank OZK", "company_raw": "Bank OZK", "who": "Bank OZK", "who_key": "Bank OZK", "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": "", "country": "United States", "headline": "Bank OZK adjusts its stake in OZK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569650/0000102909-26-002703-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}], "recent_buys": [], "institutional": [{"id": "13DG-0000814133-26-000070", "src": "13DG", "ticker": "OZK", "cik": "1569650", "company": "Bank OZK", "company_raw": "Bank OZK", "who": "Bank OZK", "who_key": "Bank OZK", "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": "", "country": "United States", "headline": "Bank OZK moves to a 4.2% passive stake in OZK", "source_url": "https://www.sec.gov/Archives/edgar/data/1569650/0000814133-26-000070-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000814133-26-000039", "src": "13DG", "ticker": "OZK", "cik": "1569650", "company": "Bank OZK", "company_raw": "Bank OZK", "who": "Bank OZK", "who_key": "Bank OZK", "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": "", "country": "United States", "headline": "Bank OZK adjusts its stake in OZK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569650/0000814133-26-000039-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281751}, {"id": "13DG-0000102909-26-002703", "src": "13DG", "ticker": "OZK", "cik": "1569650", "company": "Bank OZK", "company_raw": "Bank OZK", "who": "Bank OZK", "who_key": "Bank OZK", "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": "", "country": "United States", "headline": "Bank OZK adjusts its stake in OZK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569650/0000102909-26-002703-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bank OZK - 4.625% Series A Non-Cumulative Perpetual Preferred Stock", "new_value": "Bank OZK", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001569650", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001569650", "applied": 1, "detected_at": "2026-10-26T18:53:02.192222"}]}, "key_people": [], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-31", "title": "Form N-PX", "accession": "0001193125-26-376915", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-17", "title": "Institutional holdings (13F)", "accession": "0001193125-26-353894", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000070", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-220947", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002703", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-02-17", "title": "Institutional holdings (13F)", "accession": "0001193125-26-054927", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-11-14", "title": "Institutional holdings (13F)", "accession": "0001193125-25-280783", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-25-000118", "price_sensitive": false}, {"form": "N-PX", "date": "2025-09-02", "title": "Form N-PX", "accession": "0001193125-25-193662", "price_sensitive": false}, {"form": "N-PX", "date": "2025-09-02", "title": "Form N-PX", "accession": "0001193125-25-193628", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-25-000075", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-08-12", "title": "Institutional holdings (13F)", "accession": "0000950123-25-007571", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-05-14", "title": "Institutional holdings (13F)", "accession": "0000950123-25-005011", "price_sensitive": false}, {"form": "13F-HR", "date": "2025-02-05", "title": "Institutional holdings (13F)", "accession": "0000950123-25-000940", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-11-14", "title": "Institutional holdings (13F)", "accession": "0000950123-24-011680", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-10-28", "title": "Form SC 13G/A", "accession": "0002012383-24-002393", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-07-29", "title": "Institutional holdings (13F)", "accession": "0000950123-24-006862", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-05-10", "title": "Institutional holdings (13F)", "accession": "0000950123-24-004349", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-13", "title": "SCHEDULE 13G/A", "accession": "0001104659-24-020402", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-09", "title": "Form SC 13G/A", "accession": "0000814133-24-000043", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-02-09", "title": "SEC SCHEDULE 13G", "accession": "0000354204-24-002940", "price_sensitive": false}, {"form": "13F-HR", "date": "2024-02-05", "title": "Institutional holdings (13F)", "accession": "0000950123-24-000670", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-01-26", "title": "Form SC 13G/A", "accession": "0001086364-24-004286", "price_sensitive": false}, {"form": "SC 13G/A", "date": "2024-01-24", "title": "Form SC 13G/A", "accession": "0000093751-24-000180", "price_sensitive": false}], "performance": {"ticker": "OZK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 40.65, "volume": 635475.0}, {"date": "2021-07-28", "close": 41.14, "volume": 420489.0}, {"date": "2021-07-29", "close": 41.31, "volume": 396984.0}, {"date": "2021-07-30", "close": 40.71, "volume": 918364.0}, {"date": "2021-08-02", "close": 40.27, "volume": 522760.0}, {"date": "2021-08-03", "close": 41.14, "volume": 585844.0}, {"date": "2021-08-04", "close": 40.89, "volume": 339386.0}, {"date": "2021-08-05", "close": 41.62, "volume": 361310.0}, {"date": "2021-08-06", "close": 43.16, "volume": 536115.0}, {"date": "2021-08-09", "close": 42.98, "volume": 411927.0}, {"date": "2021-08-10", "close": 42.83, "volume": 465769.0}, {"date": "2021-08-11", "close": 43.68, "volume": 384570.0}, {"date": "2021-08-12", "close": 43.54, "volume": 257361.0}, {"date": "2021-08-13", "close": 43.0, "volume": 287707.0}, {"date": "2021-08-16", "close": 43.0, "volume": 379318.0}, {"date": "2021-08-17", "close": 42.21, "volume": 599808.0}, {"date": "2021-08-18", "close": 41.63, "volume": 382993.0}, {"date": "2021-08-19", "close": 41.13, "volume": 385221.0}, {"date": "2021-08-20", "close": 41.99, "volume": 265418.0}, {"date": "2021-08-23", "close": 41.97, "volume": 309174.0}, {"date": "2021-08-24", "close": 42.4, "volume": 311266.0}, {"date": "2021-08-25", "close": 42.8, "volume": 386207.0}, {"date": "2021-08-26", "close": 42.1, "volume": 378232.0}, {"date": "2021-08-27", "close": 43.33, "volume": 422766.0}, {"date": "2021-08-30", "close": 42.2, "volume": 323846.0}, {"date": "2021-08-31", "close": 42.43, "volume": 409464.0}, {"date": "2021-09-01", "close": 42.36, "volume": 345920.0}, {"date": "2021-09-02", "close": 41.85, "volume": 514783.0}, {"date": "2021-09-03", "close": 42.04, "volume": 349235.0}, {"date": "2021-09-07", "close": 41.64, "volume": 306732.0}, {"date": "2021-09-08", "close": 41.09, "volume": 438801.0}, {"date": "2021-09-09", "close": 41.13, "volume": 443413.0}, {"date": "2021-09-10", "close": 40.94, "volume": 446140.0}, {"date": "2021-09-13", "close": 41.35, "volume": 454447.0}, {"date": "2021-09-14", "close": 40.92, "volume": 606117.0}, {"date": "2021-09-15", "close": 41.3, "volume": 496656.0}, {"date": "2021-09-16", "close": 40.82, "volume": 545652.0}, {"date": "2021-09-17", "close": 40.77, "volume": 2264946.0}, {"date": "2021-09-20", "close": 40.16, "volume": 654501.0}, {"date": "2021-09-21", "close": 39.86, "volume": 433070.0}, {"date": "2021-09-22", "close": 40.59, "volume": 603469.0}, {"date": "2021-09-23", "close": 42.05, "volume": 441369.0}, {"date": "2021-09-24", "close": 42.31, "volume": 465837.0}, {"date": "2021-09-27", "close": 43.62, "volume": 634087.0}, {"date": "2021-09-28", "close": 43.48, "volume": 676371.0}, {"date": "2021-09-29", "close": 44.15, "volume": 600123.0}, {"date": "2021-09-30", "close": 42.98, "volume": 654176.0}, {"date": "2021-10-01", "close": 43.88, "volume": 616389.0}, {"date": "2021-10-04", "close": 44.11, "volume": 590551.0}, {"date": "2021-10-05", "close": 43.61, "volume": 1038081.0}, {"date": "2021-10-06", "close": 43.39, "volume": 552386.0}, {"date": "2021-10-07", "close": 43.89, "volume": 497522.0}, {"date": "2021-10-08", "close": 44.09, "volume": 447229.0}, {"date": "2021-10-11", "close": 43.38, "volume": 415171.0}, {"date": "2021-10-12", "close": 43.61, "volume": 375433.0}, {"date": "2021-10-13", "close": 43.38, "volume": 355292.0}, {"date": "2021-10-14", "close": 44.02, "volume": 511078.0}, {"date": "2021-10-15", "close": 44.52, "volume": 563566.0}, {"date": "2021-10-18", "close": 44.53, "volume": 633091.0}, {"date": "2021-10-19", "close": 44.7, "volume": 364115.0}, {"date": "2021-10-20", "close": 45.69, "volume": 542818.0}, {"date": "2021-10-21", "close": 45.56, "volume": 478208.0}, {"date": "2021-10-22", "close": 44.63, "volume": 810099.0}, {"date": "2021-10-25", "close": 45.9, "volume": 795898.0}, {"date": "2021-10-26", "close": 45.34, "volume": 467746.0}, {"date": "2021-10-27", "close": 43.41, "volume": 722529.0}, {"date": "2021-10-28", "close": 43.94, "volume": 428171.0}, {"date": "2021-10-29", "close": 44.67, "volume": 1320535.0}, {"date": "2021-11-01", "close": 46.56, "volume": 634758.0}, {"date": "2021-11-02", "close": 46.54, "volume": 447663.0}, {"date": "2021-11-03", "close": 47.63, "volume": 429852.0}, {"date": "2021-11-04", "close": 46.95, "volume": 519078.0}, {"date": "2021-11-05", "close": 47.8, "volume": 397337.0}, {"date": "2021-11-08", "close": 47.58, "volume": 403635.0}, {"date": "2021-11-09", "close": 47.63, "volume": 404123.0}, {"date": "2021-11-10", "close": 47.08, "volume": 582390.0}, {"date": "2021-11-11", "close": 47.66, "volume": 377117.0}, {"date": "2021-11-12", "close": 47.3, "volume": 311592.0}, {"date": "2021-11-15", "close": 47.45, "volume": 362836.0}, {"date": "2021-11-16", "close": 47.24, "volume": 470434.0}, {"date": "2021-11-17", "close": 47.26, "volume": 338427.0}, {"date": "2021-11-18", "close": 47.14, "volume": 472123.0}, {"date": "2021-11-19", "close": 46.28, "volume": 458519.0}, {"date": "2021-11-22", "close": 47.05, "volume": 666036.0}, {"date": "2021-11-23", "close": 47.95, "volume": 474970.0}, {"date": "2021-11-24", "close": 47.67, "volume": 319363.0}, {"date": "2021-11-26", "close": 45.29, "volume": 496332.0}, {"date": "2021-11-29", "close": 45.59, "volume": 515392.0}, {"date": "2021-11-30", "close": 44.71, "volume": 740143.0}, {"date": "2021-12-01", "close": 44.24, "volume": 553874.0}, {"date": "2021-12-02", "close": 45.8, "volume": 470644.0}, {"date": "2021-12-03", "close": 44.7, "volume": 473796.0}, {"date": "2021-12-06", "close": 45.73, "volume": 679551.0}, {"date": "2021-12-07", "close": 45.91, "volume": 473613.0}, {"date": "2021-12-08", "close": 45.84, "volume": 433522.0}, {"date": "2021-12-09", "close": 45.78, "volume": 366003.0}, {"date": "2021-12-10", "close": 45.41, "volume": 481574.0}, {"date": "2021-12-13", "close": 44.87, "volume": 509180.0}, {"date": "2021-12-14", "close": 44.91, "volume": 486996.0}, {"date": "2021-12-15", "close": 45.79, "volume": 504184.0}, {"date": "2021-12-16", "close": 45.85, "volume": 687568.0}, {"date": "2021-12-17", "close": 44.85, "volume": 1544896.0}, {"date": "2021-12-20", "close": 44.02, "volume": 559592.0}, {"date": "2021-12-21", "close": 45.15, "volume": 506209.0}, {"date": "2021-12-22", "close": 45.53, "volume": 341738.0}, {"date": "2021-12-23", "close": 45.43, "volume": 518181.0}, {"date": "2021-12-27", "close": 46.2, "volume": 388933.0}, {"date": "2021-12-28", "close": 46.42, "volume": 331998.0}, {"date": "2021-12-29", "close": 46.51, "volume": 383124.0}, {"date": "2021-12-30", "close": 46.35, "volume": 348392.0}, {"date": "2021-12-31", "close": 46.53, "volume": 335686.0}, {"date": "2022-01-03", "close": 47.14, "volume": 503460.0}, {"date": "2022-01-04", "close": 48.6, "volume": 793844.0}, {"date": "2022-01-05", "close": 49.4, "volume": 1176723.0}, {"date": "2022-01-06", "close": 50.79, "volume": 618862.0}, {"date": "2022-01-07", "close": 50.84, "volume": 445567.0}, {"date": "2022-01-10", "close": 50.64, "volume": 508985.0}, {"date": "2022-01-11", "close": 50.38, "volume": 724606.0}, {"date": "2022-01-12", "close": 50.24, "volume": 741463.0}, {"date": "2022-01-13", "close": 50.07, "volume": 587354.0}, {"date": "2022-01-14", "close": 50.46, "volume": 457779.0}, {"date": "2022-01-18", "close": 49.7, "volume": 418539.0}, {"date": "2022-01-19", "close": 48.76, "volume": 643364.0}, {"date": "2022-01-20", "close": 47.23, "volume": 763984.0}, {"date": "2022-01-21", "close": 48.15, "volume": 1183161.0}, {"date": "2022-01-24", "close": 48.32, "volume": 898660.0}, {"date": "2022-01-25", "close": 48.1, "volume": 916019.0}, {"date": "2022-01-26", "close": 47.62, "volume": 790498.0}, {"date": "2022-01-27", "close": 46.46, "volume": 537559.0}, {"date": "2022-01-28", "close": 47.16, "volume": 924969.0}, {"date": "2022-01-31", "close": 46.85, "volume": 1426405.0}, {"date": "2022-02-01", "close": 47.74, "volume": 731731.0}, {"date": "2022-02-02", "close": 47.59, "volume": 604363.0}, {"date": "2022-02-03", "close": 47.42, "volume": 343084.0}, {"date": "2022-02-04", "close": 47.85, "volume": 533443.0}, {"date": "2022-02-07", "close": 47.96, "volume": 338361.0}, {"date": "2022-02-08", "close": 49.28, "volume": 504787.0}, {"date": "2022-02-09", "close": 48.71, "volume": 363290.0}, {"date": "2022-02-10", "close": 48.61, "volume": 513672.0}, {"date": "2022-02-11", "close": 48.04, "volume": 531404.0}, {"date": "2022-02-14", "close": 47.71, "volume": 512458.0}, {"date": "2022-02-15", "close": 48.5, "volume": 623515.0}, {"date": "2022-02-16", "close": 48.87, "volume": 469408.0}, {"date": "2022-02-17", "close": 47.19, "volume": 505691.0}, {"date": "2022-02-18", "close": 47.28, "volume": 508627.0}, {"date": "2022-02-22", "close": 47.03, "volume": 489471.0}, {"date": "2022-02-23", "close": 46.56, "volume": 486943.0}, {"date": "2022-02-24", "close": 44.92, "volume": 745913.0}, {"date": "2022-02-25", "close": 47.32, "volume": 681458.0}, {"date": "2022-02-28", "close": 47.02, "volume": 682628.0}, {"date": "2022-03-01", "close": 44.1, "volume": 803685.0}, {"date": "2022-03-02", "close": 45.96, "volume": 529757.0}, {"date": "2022-03-03", "close": 46.04, "volume": 549157.0}, {"date": "2022-03-04", "close": 43.04, "volume": 874096.0}, {"date": "2022-03-07", "close": 41.35, "volume": 1013620.0}, {"date": "2022-03-08", "close": 41.65, "volume": 1225751.0}, {"date": "2022-03-09", "close": 43.17, "volume": 526940.0}, {"date": "2022-03-10", "close": 42.83, "volume": 540472.0}, {"date": "2022-03-11", "close": 43.5, "volume": 785613.0}, {"date": "2022-03-14", "close": 43.93, "volume": 565775.0}, {"date": "2022-03-15", "close": 43.91, "volume": 470621.0}, {"date": "2022-03-16", "close": 45.19, "volume": 582132.0}, {"date": "2022-03-17", "close": 44.91, "volume": 561124.0}, {"date": "2022-03-18", "close": 44.99, "volume": 1247908.0}, {"date": "2022-03-21", "close": 44.34, "volume": 521091.0}, {"date": "2022-03-22", "close": 44.98, "volume": 565230.0}, {"date": "2022-03-23", "close": 43.03, "volume": 898508.0}, {"date": "2022-03-24", "close": 43.02, "volume": 1010219.0}, {"date": "2022-03-25", "close": 43.8, "volume": 682901.0}, {"date": "2022-03-28", "close": 43.65, "volume": 567769.0}, {"date": "2022-03-29", "close": 44.48, "volume": 582119.0}, {"date": "2022-03-30", "close": 43.57, "volume": 611371.0}, {"date": "2022-03-31", "close": 42.7, "volume": 502075.0}, {"date": "2022-04-01", "close": 42.1, "volume": 1014989.0}, {"date": "2022-04-04", "close": 42.31, "volume": 865834.0}, {"date": "2022-04-05", "close": 41.78, "volume": 1233902.0}, {"date": "2022-04-06", "close": 40.92, "volume": 1357867.0}, {"date": "2022-04-07", "close": 40.11, "volume": 977899.0}, {"date": "2022-04-08", "close": 40.34, "volume": 840259.0}, {"date": "2022-04-11", "close": 40.48, "volume": 852771.0}, {"date": "2022-04-12", "close": 40.19, "volume": 935441.0}, {"date": "2022-04-13", "close": 40.33, "volume": 647025.0}, {"date": "2022-04-14", "close": 40.07, "volume": 758340.0}, {"date": "2022-04-18", "close": 40.12, "volume": 810530.0}, {"date": "2022-04-19", "close": 41.6, "volume": 796754.0}, {"date": "2022-04-20", "close": 41.81, "volume": 629738.0}, {"date": "2022-04-21", "close": 41.48, "volume": 1180485.0}, {"date": "2022-04-22", "close": 40.74, "volume": 1832718.0}, {"date": "2022-04-25", "close": 41.74, "volume": 1297889.0}, {"date": "2022-04-26", "close": 40.34, "volume": 1268131.0}, {"date": "2022-04-27", "close": 40.19, "volume": 779688.0}, {"date": "2022-04-28", "close": 40.29, "volume": 799676.0}, {"date": "2022-04-29", "close": 38.42, "volume": 3412744.0}, {"date": "2022-05-02", "close": 39.45, "volume": 1132219.0}, {"date": "2022-05-03", "close": 40.32, "volume": 990182.0}, {"date": "2022-05-04", "close": 41.23, "volume": 814136.0}, {"date": "2022-05-05", "close": 40.15, "volume": 737809.0}, {"date": "2022-05-06", "close": 39.48, "volume": 769925.0}, {"date": "2022-05-09", "close": 39.6, "volume": 742679.0}, {"date": "2022-05-10", "close": 39.31, "volume": 773087.0}, {"date": "2022-05-11", "close": 38.04, "volume": 869844.0}, {"date": "2022-05-12", "close": 37.93, "volume": 1134372.0}, {"date": "2022-05-13", "close": 38.25, "volume": 934042.0}, {"date": "2022-05-16", "close": 37.71, "volume": 712915.0}, {"date": "2022-05-17", "close": 39.22, "volume": 767141.0}, {"date": "2022-05-18", "close": 38.57, "volume": 804274.0}, {"date": "2022-05-19", "close": 37.89, "volume": 863234.0}, {"date": "2022-05-20", "close": 38.47, "volume": 944175.0}, {"date": "2022-05-23", "close": 38.9, "volume": 664063.0}, {"date": "2022-05-24", "close": 38.77, "volume": 565731.0}, {"date": "2022-05-25", "close": 39.66, "volume": 740923.0}, {"date": "2022-05-26", "close": 40.93, "volume": 632692.0}, {"date": "2022-05-27", "close": 41.52, "volume": 500608.0}, {"date": "2022-05-31", "close": 41.47, "volume": 635321.0}, {"date": "2022-06-01", "close": 41.02, "volume": 470431.0}, {"date": "2022-06-02", "close": 41.74, "volume": 579240.0}, {"date": "2022-06-03", "close": 40.6, "volume": 739012.0}, {"date": "2022-06-06", "close": 41.41, "volume": 675781.0}, {"date": "2022-06-07", "close": 41.73, "volume": 604342.0}, {"date": "2022-06-08", "close": 40.44, "volume": 748607.0}, {"date": "2022-06-09", "close": 39.46, "volume": 685522.0}, {"date": "2022-06-10", "close": 38.03, "volume": 1102549.0}, {"date": "2022-06-13", "close": 37.0, "volume": 1004825.0}, {"date": "2022-06-14", "close": 37.04, "volume": 918756.0}, {"date": "2022-06-15", "close": 36.87, "volume": 1445371.0}, {"date": "2022-06-16", "close": 35.04, "volume": 1232275.0}, {"date": "2022-06-17", "close": 35.93, "volume": 2869865.0}, {"date": "2022-06-21", "close": 36.51, "volume": 974823.0}, {"date": "2022-06-22", "close": 36.7, "volume": 775038.0}, {"date": "2022-06-23", "close": 36.18, "volume": 669536.0}, {"date": "2022-06-24", "close": 37.67, "volume": 748568.0}, {"date": "2022-06-27", "close": 37.79, "volume": 532324.0}, {"date": "2022-06-28", "close": 37.78, "volume": 510072.0}, {"date": "2022-06-29", "close": 37.64, "volume": 665209.0}, {"date": "2022-06-30", "close": 37.53, "volume": 788592.0}, {"date": "2022-07-01", "close": 37.87, "volume": 1023671.0}, {"date": "2022-07-05", "close": 38.39, "volume": 904867.0}, {"date": "2022-07-06", "close": 37.82, "volume": 714788.0}, {"date": "2022-07-07", "close": 38.2, "volume": 807838.0}, {"date": "2022-07-08", "close": 37.85, "volume": 508647.0}, {"date": "2022-07-11", "close": 37.39, "volume": 480750.0}, {"date": "2022-07-12", "close": 37.53, "volume": 557408.0}, {"date": "2022-07-13", "close": 36.8, "volume": 636192.0}, {"date": "2022-07-14", "close": 35.34, "volume": 1038323.0}, {"date": "2022-07-15", "close": 36.93, "volume": 936339.0}, {"date": "2022-07-18", "close": 37.19, "volume": 824787.0}, {"date": "2022-07-19", "close": 38.47, "volume": 742192.0}, {"date": "2022-07-20", "close": 39.07, "volume": 708270.0}, {"date": "2022-07-21", "close": 39.48, "volume": 1214092.0}, {"date": "2022-07-22", "close": 38.76, "volume": 1333455.0}, {"date": "2022-07-25", "close": 39.22, "volume": 766793.0}, {"date": "2022-07-26", "close": 38.58, "volume": 706780.0}, {"date": "2022-07-27", "close": 39.55, "volume": 745126.0}, {"date": "2022-07-28", "close": 39.55, "volume": 511310.0}, {"date": "2022-07-29", "close": 40.1, "volume": 1322957.0}, {"date": "2022-08-01", "close": 40.64, "volume": 604386.0}, {"date": "2022-08-02", "close": 40.02, "volume": 608550.0}, {"date": "2022-08-03", "close": 40.26, "volume": 542147.0}, {"date": "2022-08-04", "close": 39.85, "volume": 374475.0}, {"date": "2022-08-05", "close": 40.52, "volume": 446921.0}, {"date": "2022-08-08", "close": 40.7, "volume": 365887.0}, {"date": "2022-08-09", "close": 40.82, "volume": 499494.0}, {"date": "2022-08-10", "close": 41.53, "volume": 492155.0}, {"date": "2022-08-11", "close": 42.41, "volume": 493550.0}, {"date": "2022-08-12", "close": 43.03, "volume": 403295.0}, {"date": "2022-08-15", "close": 43.11, "volume": 321286.0}, {"date": "2022-08-16", "close": 43.77, "volume": 593144.0}, {"date": "2022-08-17", "close": 43.18, "volume": 358350.0}, {"date": "2022-08-18", "close": 43.44, "volume": 306098.0}, {"date": "2022-08-19", "close": 42.79, "volume": 358873.0}, {"date": "2022-08-22", "close": 41.83, "volume": 361838.0}, {"date": "2022-08-23", "close": 41.75, "volume": 332530.0}, {"date": "2022-08-24", "close": 41.68, "volume": 264390.0}, {"date": "2022-08-25", "close": 42.17, "volume": 328320.0}, {"date": "2022-08-26", "close": 41.29, "volume": 380013.0}, {"date": "2022-08-29", "close": 40.7, "volume": 439503.0}, {"date": "2022-08-30", "close": 40.77, "volume": 679803.0}, {"date": "2022-08-31", "close": 40.53, "volume": 821031.0}, {"date": "2022-09-01", "close": 40.5, "volume": 712062.0}, {"date": "2022-09-02", "close": 40.18, "volume": 529093.0}, {"date": "2022-09-06", "close": 39.01, "volume": 668729.0}, {"date": "2022-09-07", "close": 39.97, "volume": 387196.0}, {"date": "2022-09-08", "close": 41.17, "volume": 535553.0}, {"date": "2022-09-09", "close": 42.18, "volume": 768768.0}, {"date": "2022-09-12", "close": 42.55, "volume": 656735.0}, {"date": "2022-09-13", "close": 41.28, "volume": 652986.0}, {"date": "2022-09-14", "close": 41.46, "volume": 733076.0}, {"date": "2022-09-15", "close": 41.89, "volume": 682084.0}, {"date": "2022-09-16", "close": 41.5, "volume": 1852387.0}, {"date": "2022-09-19", "close": 42.26, "volume": 542428.0}, {"date": "2022-09-20", "close": 41.95, "volume": 665947.0}, {"date": "2022-09-21", "close": 41.34, "volume": 605782.0}, {"date": "2022-09-22", "close": 40.26, "volume": 632478.0}, {"date": "2022-09-23", "close": 39.52, "volume": 741037.0}, {"date": "2022-09-26", "close": 38.73, "volume": 1055153.0}, {"date": "2022-09-27", "close": 38.89, "volume": 794756.0}, {"date": "2022-09-28", "close": 40.26, "volume": 821898.0}, {"date": "2022-09-29", "close": 39.53, "volume": 691667.0}, {"date": "2022-09-30", "close": 39.56, "volume": 754999.0}, {"date": "2022-10-03", "close": 40.06, "volume": 714915.0}, {"date": "2022-10-04", "close": 42.67, "volume": 752567.0}, {"date": "2022-10-05", "close": 42.52, "volume": 923805.0}, {"date": "2022-10-06", "close": 42.34, "volume": 740695.0}, {"date": "2022-10-07", "close": 41.33, "volume": 665070.0}, {"date": "2022-10-10", "close": 41.16, "volume": 615710.0}, {"date": "2022-10-11", "close": 41.14, "volume": 918012.0}, {"date": "2022-10-12", "close": 41.26, "volume": 738960.0}, {"date": "2022-10-13", "close": 42.7, "volume": 694867.0}, {"date": "2022-10-14", "close": 42.29, "volume": 731218.0}, {"date": "2022-10-17", "close": 43.76, "volume": 775358.0}, {"date": "2022-10-18", "close": 44.1, "volume": 715885.0}, {"date": "2022-10-19", "close": 43.39, "volume": 818410.0}, {"date": "2022-10-20", "close": 41.37, "volume": 1726721.0}, {"date": "2022-10-21", "close": 40.09, "volume": 2618946.0}, {"date": "2022-10-24", "close": 42.03, "volume": 1683617.0}, {"date": "2022-10-25", "close": 42.47, "volume": 1234237.0}, {"date": "2022-10-26", "close": 41.83, "volume": 928708.0}, {"date": "2022-10-27", "close": 41.4, "volume": 899336.0}, {"date": "2022-10-28", "close": 42.98, "volume": 842706.0}, {"date": "2022-10-31", "close": 42.98, "volume": 2413156.0}, {"date": "2022-11-01", "close": 43.65, "volume": 854005.0}, {"date": "2022-11-02", "close": 42.84, "volume": 1189676.0}, {"date": "2022-11-03", "close": 43.09, "volume": 836517.0}, {"date": "2022-11-04", "close": 44.2, "volume": 601734.0}, {"date": "2022-11-07", "close": 44.71, "volume": 595521.0}, {"date": "2022-11-08", "close": 44.53, "volume": 570274.0}, {"date": "2022-11-09", "close": 43.99, "volume": 380262.0}, {"date": "2022-11-10", "close": 46.54, "volume": 759220.0}, {"date": "2022-11-11", "close": 46.99, "volume": 871293.0}, {"date": "2022-11-14", "close": 47.58, "volume": 1013583.0}, {"date": "2022-11-15", "close": 47.84, "volume": 643570.0}, {"date": "2022-11-16", "close": 46.61, "volume": 578690.0}, {"date": "2022-11-17", "close": 46.1, "volume": 525981.0}, {"date": "2022-11-18", "close": 46.25, "volume": 377404.0}, {"date": "2022-11-21", "close": 46.26, "volume": 425212.0}, {"date": "2022-11-22", "close": 46.65, "volume": 502529.0}, {"date": "2022-11-23", "close": 46.61, "volume": 387588.0}, {"date": "2022-11-25", "close": 47.08, "volume": 211744.0}, {"date": "2022-11-28", "close": 45.73, "volume": 491504.0}, {"date": "2022-11-29", "close": 45.93, "volume": 369161.0}, {"date": "2022-11-30", "close": 46.15, "volume": 826540.0}, {"date": "2022-12-01", "close": 45.7, "volume": 426127.0}, {"date": "2022-12-02", "close": 45.36, "volume": 347815.0}, {"date": "2022-12-05", "close": 42.59, "volume": 814361.0}, {"date": "2022-12-06", "close": 42.38, "volume": 788901.0}, {"date": "2022-12-07", "close": 42.3, "volume": 640064.0}, {"date": "2022-12-08", "close": 41.49, "volume": 795819.0}, {"date": "2022-12-09", "close": 41.01, "volume": 793001.0}, {"date": "2022-12-12", "close": 41.73, "volume": 650047.0}, {"date": "2022-12-13", "close": 41.17, "volume": 784230.0}, {"date": "2022-12-14", "close": 40.7, "volume": 824958.0}, {"date": "2022-12-15", "close": 39.84, "volume": 1043816.0}, {"date": "2022-12-16", "close": 39.28, "volume": 1847993.0}, {"date": "2022-12-19", "close": 39.23, "volume": 845431.0}, {"date": "2022-12-20", "close": 39.09, "volume": 780736.0}, {"date": "2022-12-21", "close": 39.71, "volume": 1210928.0}, {"date": "2022-12-22", "close": 39.6, "volume": 857813.0}, {"date": "2022-12-23", "close": 40.34, "volume": 679353.0}, {"date": "2022-12-27", "close": 40.04, "volume": 370719.0}, {"date": "2022-12-28", "close": 39.37, "volume": 638399.0}, {"date": "2022-12-29", "close": 40.33, "volume": 551834.0}, {"date": "2022-12-30", "close": 40.06, "volume": 755644.0}, {"date": "2023-01-03", "close": 39.3, "volume": 657926.0}, {"date": "2023-01-04", "close": 40.08, "volume": 766081.0}, {"date": "2023-01-05", "close": 39.05, "volume": 1389522.0}, {"date": "2023-01-06", "close": 40.42, "volume": 683418.0}, {"date": "2023-01-09", "close": 40.3, "volume": 655847.0}, {"date": "2023-01-10", "close": 41.01, "volume": 1053843.0}, {"date": "2023-01-11", "close": 41.8, "volume": 1005585.0}, {"date": "2023-01-12", "close": 42.15, "volume": 935292.0}, {"date": "2023-01-13", "close": 41.65, "volume": 693791.0}, {"date": "2023-01-17", "close": 41.61, "volume": 854424.0}, {"date": "2023-01-18", "close": 40.15, "volume": 1111699.0}, {"date": "2023-01-19", "close": 40.15, "volume": 1237996.0}, {"date": "2023-01-20", "close": 43.13, "volume": 2281590.0}, {"date": "2023-01-23", "close": 44.02, "volume": 1308947.0}, {"date": "2023-01-24", "close": 43.99, "volume": 861865.0}, {"date": "2023-01-25", "close": 43.56, "volume": 937585.0}, {"date": "2023-01-26", "close": 44.68, "volume": 864936.0}, {"date": "2023-01-27", "close": 44.82, "volume": 529519.0}, {"date": "2023-01-30", "close": 44.33, "volume": 511689.0}, {"date": "2023-01-31", "close": 45.67, "volume": 1758345.0}, {"date": "2023-02-01", "close": 46.38, "volume": 693568.0}, {"date": "2023-02-02", "close": 48.69, "volume": 1182573.0}, {"date": "2023-02-03", "close": 48.26, "volume": 1476538.0}, {"date": "2023-02-06", "close": 47.07, "volume": 846021.0}, {"date": "2023-02-07", "close": 47.67, "volume": 1021630.0}, {"date": "2023-02-08", "close": 47.28, "volume": 797256.0}, {"date": "2023-02-09", "close": 46.72, "volume": 645197.0}, {"date": "2023-02-10", "close": 46.75, "volume": 607465.0}, {"date": "2023-02-13", "close": 47.45, "volume": 494804.0}, {"date": "2023-02-14", "close": 47.15, "volume": 621157.0}, {"date": "2023-02-15", "close": 47.53, "volume": 455882.0}, {"date": "2023-02-16", "close": 47.02, "volume": 425735.0}, {"date": "2023-02-17", "close": 47.42, "volume": 659364.0}, {"date": "2023-02-21", "close": 46.42, "volume": 577170.0}, {"date": "2023-02-22", "close": 46.22, "volume": 867146.0}, {"date": "2023-02-23", "close": 46.12, "volume": 758399.0}, {"date": "2023-02-24", "close": 46.03, "volume": 714757.0}, {"date": "2023-02-27", "close": 46.1, "volume": 455905.0}, {"date": "2023-02-28", "close": 46.03, "volume": 1022316.0}, {"date": "2023-03-01", "close": 45.52, "volume": 819019.0}, {"date": "2023-03-02", "close": 43.67, "volume": 1795361.0}, {"date": "2023-03-03", "close": 44.06, "volume": 952174.0}, {"date": "2023-03-06", "close": 44.02, "volume": 1058637.0}, {"date": "2023-03-07", "close": 42.28, "volume": 1006826.0}, {"date": "2023-03-08", "close": 41.0, "volume": 2088585.0}, {"date": "2023-03-09", "close": 37.94, "volume": 2461364.0}, {"date": "2023-03-10", "close": 36.61, "volume": 4529875.0}, {"date": "2023-03-13", "close": 36.02, "volume": 6525497.0}, {"date": "2023-03-14", "close": 37.6, "volume": 3270629.0}, {"date": "2023-03-15", "close": 36.56, "volume": 2701337.0}, {"date": "2023-03-16", "close": 37.82, "volume": 2747646.0}, {"date": "2023-03-17", "close": 35.64, "volume": 4077117.0}, {"date": "2023-03-20", "close": 35.66, "volume": 3176415.0}, {"date": "2023-03-21", "close": 38.24, "volume": 2567547.0}, {"date": "2023-03-22", "close": 35.78, "volume": 2656729.0}, {"date": "2023-03-23", "close": 33.05, "volume": 4462355.0}, {"date": "2023-03-24", "close": 34.36, "volume": 3869101.0}, {"date": "2023-03-27", "close": 34.61, "volume": 1661520.0}, {"date": "2023-03-28", "close": 34.52, "volume": 1212471.0}, {"date": "2023-03-29", "close": 34.89, "volume": 993692.0}, {"date": "2023-03-30", "close": 33.65, "volume": 1552205.0}, {"date": "2023-03-31", "close": 34.2, "volume": 1297690.0}, {"date": "2023-04-03", "close": 33.97, "volume": 1343484.0}, {"date": "2023-04-04", "close": 33.48, "volume": 2040684.0}, {"date": "2023-04-05", "close": 32.69, "volume": 2363699.0}, {"date": "2023-04-06", "close": 33.26, "volume": 1634101.0}, {"date": "2023-04-10", "close": 33.36, "volume": 1124956.0}, {"date": "2023-04-11", "close": 33.64, "volume": 1269404.0}, {"date": "2023-04-12", "close": 32.96, "volume": 1419059.0}, {"date": "2023-04-13", "close": 33.79, "volume": 1738066.0}, {"date": "2023-04-14", "close": 33.69, "volume": 1650935.0}, {"date": "2023-04-17", "close": 35.29, "volume": 2307106.0}, {"date": "2023-04-18", "close": 34.89, "volume": 1659503.0}, {"date": "2023-04-19", "close": 37.43, "volume": 3406550.0}, {"date": "2023-04-20", "close": 37.08, "volume": 3982176.0}, {"date": "2023-04-21", "close": 35.39, "volume": 4716987.0}, {"date": "2023-04-24", "close": 34.8, "volume": 2376607.0}, {"date": "2023-04-25", "close": 33.86, "volume": 2480833.0}, {"date": "2023-04-26", "close": 33.98, "volume": 1413985.0}, {"date": "2023-04-27", "close": 34.77, "volume": 1716130.0}, {"date": "2023-04-28", "close": 35.72, "volume": 6235763.0}, {"date": "2023-05-01", "close": 34.66, "volume": 1407387.0}, {"date": "2023-05-02", "close": 33.3, "volume": 3438801.0}, {"date": "2023-05-03", "close": 33.34, "volume": 3091058.0}, {"date": "2023-05-04", "close": 32.18, "volume": 4948854.0}, {"date": "2023-05-05", "close": 33.34, "volume": 2461130.0}, {"date": "2023-05-08", "close": 32.61, "volume": 1389016.0}, {"date": "2023-05-09", "close": 32.33, "volume": 1489107.0}, {"date": "2023-05-10", "close": 32.36, "volume": 1588766.0}, {"date": "2023-05-11", "close": 31.33, "volume": 1229433.0}, {"date": "2023-05-12", "close": 31.66, "volume": 1568270.0}, {"date": "2023-05-15", "close": 33.03, "volume": 1482799.0}, {"date": "2023-05-16", "close": 32.11, "volume": 942031.0}, {"date": "2023-05-17", "close": 35.18, "volume": 2605260.0}, {"date": "2023-05-18", "close": 35.49, "volume": 1242071.0}, {"date": "2023-05-19", "close": 34.97, "volume": 2226113.0}, {"date": "2023-05-22", "close": 35.73, "volume": 1673815.0}, {"date": "2023-05-23", "close": 36.42, "volume": 1844861.0}, {"date": "2023-05-24", "close": 35.63, "volume": 1258024.0}, {"date": "2023-05-25", "close": 35.46, "volume": 803975.0}, {"date": "2023-05-26", "close": 36.1, "volume": 899327.0}, {"date": "2023-05-30", "close": 35.98, "volume": 982186.0}, {"date": "2023-05-31", "close": 34.58, "volume": 1380934.0}, {"date": "2023-06-01", "close": 35.59, "volume": 733998.0}, {"date": "2023-06-02", "close": 38.45, "volume": 1270027.0}, {"date": "2023-06-05", "close": 36.7, "volume": 1332434.0}, {"date": "2023-06-06", "close": 39.18, "volume": 2612373.0}, {"date": "2023-06-07", "close": 41.62, "volume": 2984726.0}, {"date": "2023-06-08", "close": 40.46, "volume": 1577477.0}, {"date": "2023-06-09", "close": 39.71, "volume": 918196.0}, {"date": "2023-06-12", "close": 39.21, "volume": 1320250.0}, {"date": "2023-06-13", "close": 40.15, "volume": 2143834.0}, {"date": "2023-06-14", "close": 39.0, "volume": 1679227.0}, {"date": "2023-06-15", "close": 40.01, "volume": 1429669.0}, {"date": "2023-06-16", "close": 39.86, "volume": 2302684.0}, {"date": "2023-06-20", "close": 39.7, "volume": 1403796.0}, {"date": "2023-06-21", "close": 39.49, "volume": 1145782.0}, {"date": "2023-06-22", "close": 37.57, "volume": 1393678.0}, {"date": "2023-06-23", "close": 37.58, "volume": 1292316.0}, {"date": "2023-06-26", "close": 38.06, "volume": 679649.0}, {"date": "2023-06-27", "close": 39.25, "volume": 928483.0}, {"date": "2023-06-28", "close": 39.62, "volume": 983735.0}, {"date": "2023-06-29", "close": 40.5, "volume": 1187392.0}, {"date": "2023-06-30", "close": 40.16, "volume": 1038750.0}, {"date": "2023-07-03", "close": 40.46, "volume": 555935.0}, {"date": "2023-07-05", "close": 40.4, "volume": 1288020.0}, {"date": "2023-07-06", "close": 39.62, "volume": 1135587.0}, {"date": "2023-07-07", "close": 39.76, "volume": 2904063.0}, {"date": "2023-07-10", "close": 40.27, "volume": 1142320.0}, {"date": "2023-07-11", "close": 41.17, "volume": 1559344.0}, {"date": "2023-07-12", "close": 41.75, "volume": 967882.0}, {"date": "2023-07-13", "close": 41.87, "volume": 1424988.0}, {"date": "2023-07-14", "close": 40.64, "volume": 1307729.0}, {"date": "2023-07-17", "close": 41.68, "volume": 1356441.0}, {"date": "2023-07-18", "close": 44.32, "volume": 2057667.0}, {"date": "2023-07-19", "close": 44.67, "volume": 1911458.0}, {"date": "2023-07-20", "close": 44.53, "volume": 2223356.0}, {"date": "2023-07-21", "close": 41.71, "volume": 3992995.0}, {"date": "2023-07-24", "close": 43.04, "volume": 1635919.0}, {"date": "2023-07-25", "close": 42.12, "volume": 1901470.0}, {"date": "2023-07-26", "close": 44.43, "volume": 1799842.0}, {"date": "2023-07-27", "close": 42.98, "volume": 1903379.0}, {"date": "2023-07-28", "close": 43.74, "volume": 1477546.0}, {"date": "2023-07-31", "close": 43.73, "volume": 10211910.0}, {"date": "2023-08-01", "close": 43.41, "volume": 1452882.0}, {"date": "2023-08-02", "close": 43.15, "volume": 1441804.0}, {"date": "2023-08-03", "close": 43.17, "volume": 1046527.0}, {"date": "2023-08-04", "close": 43.21, "volume": 701813.0}, {"date": "2023-08-07", "close": 44.14, "volume": 1038789.0}, {"date": "2023-08-08", "close": 43.23, "volume": 757702.0}, {"date": "2023-08-09", "close": 42.5, "volume": 500244.0}, {"date": "2023-08-10", "close": 42.41, "volume": 577184.0}, {"date": "2023-08-11", "close": 42.67, "volume": 450174.0}, {"date": "2023-08-14", "close": 42.02, "volume": 1049209.0}, {"date": "2023-08-15", "close": 41.0, "volume": 929109.0}, {"date": "2023-08-16", "close": 40.64, "volume": 884973.0}, {"date": "2023-08-17", "close": 40.2, "volume": 721152.0}, {"date": "2023-08-18", "close": 40.14, "volume": 768268.0}, {"date": "2023-08-21", "close": 39.78, "volume": 813103.0}, {"date": "2023-08-22", "close": 38.72, "volume": 1393145.0}, {"date": "2023-08-23", "close": 39.28, "volume": 634331.0}, {"date": "2023-08-24", "close": 39.72, "volume": 645783.0}, {"date": "2023-08-25", "close": 39.25, "volume": 736491.0}, {"date": "2023-08-28", "close": 40.19, "volume": 626914.0}, {"date": "2023-08-29", "close": 40.3, "volume": 464987.0}, {"date": "2023-08-30", "close": 39.96, "volume": 665213.0}, {"date": "2023-08-31", "close": 40.17, "volume": 741065.0}, {"date": "2023-09-01", "close": 41.08, "volume": 681024.0}, {"date": "2023-09-05", "close": 40.32, "volume": 1330201.0}, {"date": "2023-09-06", "close": 39.12, "volume": 1215901.0}, {"date": "2023-09-07", "close": 38.57, "volume": 1368523.0}, {"date": "2023-09-08", "close": 38.56, "volume": 846548.0}, {"date": "2023-09-11", "close": 38.6, "volume": 752044.0}, {"date": "2023-09-12", "close": 39.22, "volume": 693899.0}, {"date": "2023-09-13", "close": 38.1, "volume": 679089.0}, {"date": "2023-09-14", "close": 38.67, "volume": 1031234.0}, {"date": "2023-09-15", "close": 38.44, "volume": 2201694.0}, {"date": "2023-09-18", "close": 37.96, "volume": 977285.0}, {"date": "2023-09-19", "close": 37.72, "volume": 688873.0}, {"date": "2023-09-20", "close": 37.21, "volume": 641649.0}, {"date": "2023-09-21", "close": 36.3, "volume": 809503.0}, {"date": "2023-09-22", "close": 36.56, "volume": 793566.0}, {"date": "2023-09-25", "close": 37.07, "volume": 755244.0}, {"date": "2023-09-26", "close": 36.3, "volume": 621762.0}, {"date": "2023-09-27", "close": 36.32, "volume": 810661.0}, {"date": "2023-09-28", "close": 36.85, "volume": 573407.0}, {"date": "2023-09-29", "close": 37.07, "volume": 841931.0}, {"date": "2023-10-02", "close": 35.79, "volume": 968136.0}, {"date": "2023-10-03", "close": 35.25, "volume": 930782.0}, {"date": "2023-10-04", "close": 35.71, "volume": 678140.0}, {"date": "2023-10-05", "close": 36.665, "volume": 614130.0}, {"date": "2023-10-06", "close": 36.66, "volume": 996861.0}, {"date": "2023-10-09", "close": 37.01, "volume": 748819.0}, {"date": "2023-10-10", "close": 37.43, "volume": 609116.0}, {"date": "2023-10-11", "close": 37.71, "volume": 748242.0}, {"date": "2023-10-12", "close": 37.0, "volume": 683032.0}, {"date": "2023-10-13", "close": 36.23, "volume": 757367.0}, {"date": "2023-10-16", "close": 37.08, "volume": 605613.0}, {"date": "2023-10-17", "close": 37.48, "volume": 1043627.0}, {"date": "2023-10-18", "close": 35.87, "volume": 1095746.0}, {"date": "2023-10-19", "close": 35.4, "volume": 1280871.0}, {"date": "2023-10-20", "close": 35.6, "volume": 2721060.0}, {"date": "2023-10-23", "close": 35.91, "volume": 1285651.0}, {"date": "2023-10-24", "close": 35.8, "volume": 835599.0}, {"date": "2023-10-25", "close": 35.4, "volume": 999427.0}, {"date": "2023-10-26", "close": 36.22, "volume": 745345.0}, {"date": "2023-10-27", "close": 35.16, "volume": 625699.0}, {"date": "2023-10-30", "close": 35.87, "volume": 672933.0}, {"date": "2023-10-31", "close": 35.81, "volume": 577549.0}, {"date": "2023-11-01", "close": 35.74, "volume": 891064.0}, {"date": "2023-11-02", "close": 38.6, "volume": 1090587.0}, {"date": "2023-11-03", "close": 39.94, "volume": 1210392.0}, {"date": "2023-11-06", "close": 39.22, "volume": 597254.0}, {"date": "2023-11-07", "close": 38.65, "volume": 422731.0}, {"date": "2023-11-08", "close": 38.04, "volume": 467506.0}, {"date": "2023-11-09", "close": 37.14, "volume": 562839.0}, {"date": "2023-11-10", "close": 37.63, "volume": 378794.0}, {"date": "2023-11-13", "close": 37.7, "volume": 360656.0}, {"date": "2023-11-14", "close": 40.86, "volume": 1573717.0}, {"date": "2023-11-15", "close": 41.32, "volume": 964250.0}, {"date": "2023-11-16", "close": 40.73, "volume": 777253.0}, {"date": "2023-11-17", "close": 41.69, "volume": 668698.0}, {"date": "2023-11-20", "close": 41.76, "volume": 479947.0}, {"date": "2023-11-21", "close": 40.91, "volume": 352399.0}, {"date": "2023-11-22", "close": 41.4, "volume": 505607.0}, {"date": "2023-11-24", "close": 41.48, "volume": 281776.0}, {"date": "2023-11-27", "close": 41.25, "volume": 686786.0}, {"date": "2023-11-28", "close": 41.15, "volume": 438645.0}, {"date": "2023-11-29", "close": 41.85, "volume": 830937.0}, {"date": "2023-11-30", "close": 41.86, "volume": 853825.0}, {"date": "2023-12-01", "close": 44.1, "volume": 1964762.0}, {"date": "2023-12-04", "close": 45.35, "volume": 1471887.0}, {"date": "2023-12-05", "close": 44.51, "volume": 993256.0}, {"date": "2023-12-06", "close": 44.0, "volume": 1001581.0}, {"date": "2023-12-07", "close": 45.08, "volume": 837729.0}, {"date": "2023-12-08", "close": 45.07, "volume": 886842.0}, {"date": "2023-12-11", "close": 45.17, "volume": 776971.0}, {"date": "2023-12-12", "close": 44.98, "volume": 709536.0}, {"date": "2023-12-13", "close": 47.91, "volume": 1826985.0}, {"date": "2023-12-14", "close": 51.61, "volume": 3650241.0}, {"date": "2023-12-15", "close": 50.08, "volume": 4109422.0}, {"date": "2023-12-18", "close": 49.58, "volume": 1087561.0}, {"date": "2023-12-19", "close": 50.72, "volume": 1129465.0}, {"date": "2023-12-20", "close": 49.85, "volume": 1084566.0}, {"date": "2023-12-21", "close": 50.17, "volume": 539184.0}, {"date": "2023-12-22", "close": 50.22, "volume": 518505.0}, {"date": "2023-12-26", "close": 50.79, "volume": 369103.0}, {"date": "2023-12-27", "close": 50.68, "volume": 657838.0}, {"date": "2023-12-28", "close": 50.66, "volume": 668202.0}, {"date": "2023-12-29", "close": 49.83, "volume": 622901.0}, {"date": "2024-01-02", "close": 49.75, "volume": 1049193.0}, {"date": "2024-01-03", "close": 48.21, "volume": 823483.0}, {"date": "2024-01-04", "close": 48.7, "volume": 963144.0}, {"date": "2024-01-05", "close": 48.73, "volume": 1050330.0}, {"date": "2024-01-08", "close": 49.09, "volume": 513996.0}, {"date": "2024-01-09", "close": 48.57, "volume": 629368.0}, {"date": "2024-01-10", "close": 48.35, "volume": 659679.0}, {"date": "2024-01-11", "close": 47.37, "volume": 1078606.0}, {"date": "2024-01-12", "close": 46.84, "volume": 739901.0}, {"date": "2024-01-16", "close": 45.85, "volume": 1283423.0}, {"date": "2024-01-17", "close": 45.5, "volume": 1018932.0}, {"date": "2024-01-18", "close": 45.82, "volume": 1734763.0}, {"date": "2024-01-19", "close": 47.85, "volume": 1699145.0}, {"date": "2024-01-22", "close": 49.3, "volume": 1467369.0}, {"date": "2024-01-23", "close": 48.82, "volume": 2173279.0}, {"date": "2024-01-24", "close": 48.72, "volume": 1433268.0}, {"date": "2024-01-25", "close": 48.5, "volume": 1008251.0}, {"date": "2024-01-26", "close": 48.75, "volume": 705129.0}, {"date": "2024-01-29", "close": 49.05, "volume": 670516.0}, {"date": "2024-01-30", "close": 48.71, "volume": 1021285.0}, {"date": "2024-01-31", "close": 45.11, "volume": 3013150.0}, {"date": "2024-02-01", "close": 42.42, "volume": 3436576.0}, {"date": "2024-02-02", "close": 42.89, "volume": 1584657.0}, {"date": "2024-02-05", "close": 42.01, "volume": 1750484.0}, {"date": "2024-02-06", "close": 41.78, "volume": 1528993.0}, {"date": "2024-02-07", "close": 41.81, "volume": 1610637.0}, {"date": "2024-02-08", "close": 42.28, "volume": 790345.0}, {"date": "2024-02-09", "close": 42.55, "volume": 1487698.0}, {"date": "2024-02-12", "close": 43.15, "volume": 1263065.0}, {"date": "2024-02-13", "close": 41.6, "volume": 1745152.0}, {"date": "2024-02-14", "close": 42.62, "volume": 1350510.0}, {"date": "2024-02-15", "close": 43.29, "volume": 1239529.0}, {"date": "2024-02-16", "close": 42.65, "volume": 1209201.0}, {"date": "2024-02-20", "close": 42.12, "volume": 992863.0}, {"date": "2024-02-21", "close": 42.0, "volume": 1136190.0}, {"date": "2024-02-22", "close": 42.13, "volume": 866703.0}, {"date": "2024-02-23", "close": 42.19, "volume": 695579.0}, {"date": "2024-02-26", "close": 42.13, "volume": 914890.0}, {"date": "2024-02-27", "close": 43.6, "volume": 1533872.0}, {"date": "2024-02-28", "close": 43.09, "volume": 1716180.0}, {"date": "2024-02-29", "close": 43.8, "volume": 1270416.0}, {"date": "2024-03-01", "close": 43.35, "volume": 823321.0}, {"date": "2024-03-04", "close": 42.71, "volume": 961104.0}, {"date": "2024-03-05", "close": 44.48, "volume": 1572452.0}, {"date": "2024-03-06", "close": 43.9, "volume": 1259438.0}, {"date": "2024-03-07", "close": 43.94, "volume": 1101812.0}, {"date": "2024-03-08", "close": 44.17, "volume": 628524.0}, {"date": "2024-03-11", "close": 43.42, "volume": 1117020.0}, {"date": "2024-03-12", "close": 42.89, "volume": 1156848.0}, {"date": "2024-03-13", "close": 43.1, "volume": 860606.0}, {"date": "2024-03-14", "close": 42.15, "volume": 1062942.0}, {"date": "2024-03-15", "close": 42.62, "volume": 3852307.0}, {"date": "2024-03-18", "close": 42.36, "volume": 906034.0}, {"date": "2024-03-19", "close": 42.69, "volume": 724228.0}, {"date": "2024-03-20", "close": 43.9, "volume": 1354033.0}, {"date": "2024-03-21", "close": 44.8, "volume": 997630.0}, {"date": "2024-03-22", "close": 43.74, "volume": 937155.0}, {"date": "2024-03-25", "close": 44.0, "volume": 619412.0}, {"date": "2024-03-26", "close": 43.8, "volume": 524382.0}, {"date": "2024-03-27", "close": 45.55, "volume": 770233.0}, {"date": "2024-03-28", "close": 45.46, "volume": 662964.0}, {"date": "2024-04-01", "close": 44.88, "volume": 928651.0}, {"date": "2024-04-02", "close": 44.18, "volume": 968814.0}, {"date": "2024-04-03", "close": 44.25, "volume": 922757.0}, {"date": "2024-04-04", "close": 43.74, "volume": 583352.0}, {"date": "2024-04-05", "close": 44.18, "volume": 630293.0}, {"date": "2024-04-08", "close": 44.95, "volume": 585086.0}, {"date": "2024-04-09", "close": 45.64, "volume": 792907.0}, {"date": "2024-04-10", "close": 43.12, "volume": 1757215.0}, {"date": "2024-04-11", "close": 43.03, "volume": 978437.0}, {"date": "2024-04-12", "close": 42.77, "volume": 918208.0}, {"date": "2024-04-15", "close": 42.42, "volume": 1099427.0}, {"date": "2024-04-16", "close": 41.78, "volume": 988991.0}, {"date": "2024-04-17", "close": 41.82, "volume": 1474876.0}, {"date": "2024-04-18", "close": 43.8, "volume": 2169434.0}, {"date": "2024-04-19", "close": 44.94, "volume": 1690688.0}, {"date": "2024-04-22", "close": 45.18, "volume": 1514939.0}, {"date": "2024-04-23", "close": 46.08, "volume": 1351666.0}, {"date": "2024-04-24", "close": 46.37, "volume": 1276529.0}, {"date": "2024-04-25", "close": 46.0, "volume": 1130245.0}, {"date": "2024-04-26", "close": 46.02, "volume": 850838.0}, {"date": "2024-04-29", "close": 45.85, "volume": 1048226.0}, {"date": "2024-04-30", "close": 44.65, "volume": 1383550.0}, {"date": "2024-05-01", "close": 45.44, "volume": 1339100.0}, {"date": "2024-05-02", "close": 46.25, "volume": 778732.0}, {"date": "2024-05-03", "close": 46.75, "volume": 867909.0}, {"date": "2024-05-06", "close": 47.55, "volume": 637260.0}, {"date": "2024-05-07", "close": 47.27, "volume": 938826.0}, {"date": "2024-05-08", "close": 47.3, "volume": 927652.0}, {"date": "2024-05-09", "close": 47.49, "volume": 734371.0}, {"date": "2024-05-10", "close": 47.78, "volume": 577500.0}, {"date": "2024-05-13", "close": 48.2, "volume": 723719.0}, {"date": "2024-05-14", "close": 49.21, "volume": 1004748.0}, {"date": "2024-05-15", "close": 48.78, "volume": 643684.0}, {"date": "2024-05-16", "close": 47.84, "volume": 755957.0}, {"date": "2024-05-17", "close": 48.5, "volume": 585836.0}, {"date": "2024-05-20", "close": 47.98, "volume": 791205.0}, {"date": "2024-05-21", "close": 48.33, "volume": 605136.0}, {"date": "2024-05-22", "close": 48.01, "volume": 637887.0}, {"date": "2024-05-23", "close": 46.4, "volume": 990798.0}, {"date": "2024-05-24", "close": 46.5, "volume": 689636.0}, {"date": "2024-05-28", "close": 46.19, "volume": 519464.0}, {"date": "2024-05-29", "close": 39.6, "volume": 6962391.0}, {"date": "2024-05-30", "close": 41.29, "volume": 3680940.0}, {"date": "2024-05-31", "close": 41.88, "volume": 2180389.0}, {"date": "2024-06-03", "close": 40.57, "volume": 1563229.0}, {"date": "2024-06-04", "close": 39.41, "volume": 1803618.0}, {"date": "2024-06-05", "close": 38.83, "volume": 1537025.0}, {"date": "2024-06-06", "close": 39.01, "volume": 2144260.0}, {"date": "2024-06-07", "close": 38.31, "volume": 1609736.0}, {"date": "2024-06-10", "close": 38.3, "volume": 1826584.0}, {"date": "2024-06-11", "close": 38.09, "volume": 1299721.0}, {"date": "2024-06-12", "close": 38.61, "volume": 1775727.0}, {"date": "2024-06-13", "close": 38.41, "volume": 1190039.0}, {"date": "2024-06-14", "close": 37.85, "volume": 1274723.0}, {"date": "2024-06-17", "close": 38.49, "volume": 1335618.0}, {"date": "2024-06-18", "close": 39.02, "volume": 1636062.0}, {"date": "2024-06-20", "close": 39.01, "volume": 1061067.0}, {"date": "2024-06-21", "close": 38.76, "volume": 2448633.0}, {"date": "2024-06-24", "close": 39.38, "volume": 1439845.0}, {"date": "2024-06-25", "close": 38.63, "volume": 1273254.0}, {"date": "2024-06-26", "close": 39.17, "volume": 1465885.0}, {"date": "2024-06-27", "close": 39.9, "volume": 1350400.0}, {"date": "2024-06-28", "close": 41.0, "volume": 2501984.0}, {"date": "2024-07-01", "close": 40.79, "volume": 1952240.0}, {"date": "2024-07-02", "close": 41.25, "volume": 1585195.0}, {"date": "2024-07-03", "close": 40.66, "volume": 1014561.0}, {"date": "2024-07-05", "close": 39.84, "volume": 1534982.0}, {"date": "2024-07-08", "close": 40.07, "volume": 1294173.0}, {"date": "2024-07-09", "close": 41.07, "volume": 927157.0}, {"date": "2024-07-10", "close": 41.75, "volume": 966167.0}, {"date": "2024-07-11", "close": 43.76, "volume": 1930977.0}, {"date": "2024-07-12", "close": 42.84, "volume": 1583194.0}, {"date": "2024-07-15", "close": 44.4, "volume": 1549413.0}, {"date": "2024-07-16", "close": 46.52, "volume": 1971389.0}, {"date": "2024-07-17", "close": 46.92, "volume": 2138483.0}, {"date": "2024-07-18", "close": 45.05, "volume": 3238923.0}, {"date": "2024-07-19", "close": 45.33, "volume": 1956337.0}, {"date": "2024-07-22", "close": 45.61, "volume": 1426402.0}, {"date": "2024-07-23", "close": 46.39, "volume": 1860139.0}, {"date": "2024-07-24", "close": 45.38, "volume": 1779351.0}, {"date": "2024-07-25", "close": 46.05, "volume": 1924654.0}, {"date": "2024-07-26", "close": 46.76, "volume": 993070.0}, {"date": "2024-07-29", "close": 46.12, "volume": 828630.0}, {"date": "2024-07-30", "close": 47.08, "volume": 966717.0}, {"date": "2024-07-31", "close": 46.89, "volume": 1360512.0}, {"date": "2024-08-01", "close": 44.79, "volume": 1149673.0}, {"date": "2024-08-02", "close": 43.14, "volume": 961283.0}, {"date": "2024-08-05", "close": 41.2, "volume": 1599724.0}, {"date": "2024-08-06", "close": 40.98, "volume": 1552650.0}, {"date": "2024-08-07", "close": 40.67, "volume": 1075405.0}, {"date": "2024-08-08", "close": 41.33, "volume": 848742.0}, {"date": "2024-08-09", "close": 40.88, "volume": 1431942.0}, {"date": "2024-08-12", "close": 39.97, "volume": 1812323.0}, {"date": "2024-08-13", "close": 40.63, "volume": 779158.0}, {"date": "2024-08-14", "close": 40.31, "volume": 831212.0}, {"date": "2024-08-15", "close": 41.32, "volume": 1419453.0}, {"date": "2024-08-16", "close": 41.985, "volume": 1190954.0}, {"date": "2024-08-19", "close": 42.09, "volume": 1077016.0}, {"date": "2024-08-20", "close": 41.13, "volume": 810211.0}, {"date": "2024-08-21", "close": 41.75, "volume": 600223.0}, {"date": "2024-08-22", "close": 41.6, "volume": 591979.0}, {"date": "2024-08-23", "close": 43.51, "volume": 1181243.0}, {"date": "2024-08-26", "close": 42.98, "volume": 1062780.0}, {"date": "2024-08-27", "close": 42.73, "volume": 1278651.0}, {"date": "2024-08-28", "close": 43.3, "volume": 770916.0}, {"date": "2024-08-29", "close": 43.25, "volume": 817503.0}, {"date": "2024-08-30", "close": 43.35, "volume": 552216.0}, {"date": "2024-09-03", "close": 42.61, "volume": 863961.0}, {"date": "2024-09-04", "close": 41.76, "volume": 891344.0}, {"date": "2024-09-05", "close": 40.98, "volume": 881972.0}, {"date": "2024-09-06", "close": 39.92, "volume": 1095860.0}, {"date": "2024-09-09", "close": 40.05, "volume": 1138370.0}, {"date": "2024-09-10", "close": 40.17, "volume": 1229432.0}, {"date": "2024-09-11", "close": 39.66, "volume": 977847.0}, {"date": "2024-09-12", "close": 39.95, "volume": 878551.0}, {"date": "2024-09-13", "close": 41.57, "volume": 1596453.0}, {"date": "2024-09-16", "close": 42.04, "volume": 1112146.0}, {"date": "2024-09-17", "close": 42.12, "volume": 1124775.0}, {"date": "2024-09-18", "close": 42.61, "volume": 1476565.0}, {"date": "2024-09-19", "close": 43.97, "volume": 1547233.0}, {"date": "2024-09-20", "close": 42.76, "volume": 2088658.0}, {"date": "2024-09-23", "close": 42.28, "volume": 1035387.0}, {"date": "2024-09-24", "close": 41.73, "volume": 1003299.0}, {"date": "2024-09-25", "close": 40.66, "volume": 1262787.0}, {"date": "2024-09-26", "close": 41.72, "volume": 1293851.0}, {"date": "2024-09-27", "close": 42.03, "volume": 1031792.0}, {"date": "2024-09-30", "close": 42.99, "volume": 880784.0}, {"date": "2024-10-01", "close": 41.67, "volume": 1215958.0}, {"date": "2024-10-02", "close": 41.49, "volume": 726919.0}, {"date": "2024-10-03", "close": 41.97, "volume": 734882.0}, {"date": "2024-10-04", "close": 42.25, "volume": 1214532.0}, {"date": "2024-10-07", "close": 42.11, "volume": 745341.0}, {"date": "2024-10-08", "close": 41.39, "volume": 761677.0}, {"date": "2024-10-09", "close": 42.04, "volume": 1488252.0}, {"date": "2024-10-10", "close": 42.38, "volume": 1098574.0}, {"date": "2024-10-11", "close": 43.66, "volume": 1627456.0}, {"date": "2024-10-14", "close": 44.02, "volume": 755583.0}, {"date": "2024-10-15", "close": 44.69, "volume": 1221972.0}, {"date": "2024-10-16", "close": 45.66, "volume": 1965200.0}, {"date": "2024-10-17", "close": 46.76, "volume": 2323715.0}, {"date": "2024-10-18", "close": 44.67, "volume": 3609083.0}, {"date": "2024-10-21", "close": 42.97, "volume": 1821849.0}, {"date": "2024-10-22", "close": 43.82, "volume": 729569.0}, {"date": "2024-10-23", "close": 43.73, "volume": 553100.0}, {"date": "2024-10-24", "close": 44.39, "volume": 935727.0}, {"date": "2024-10-25", "close": 43.56, "volume": 1203067.0}, {"date": "2024-10-28", "close": 44.43, "volume": 978520.0}, {"date": "2024-10-29", "close": 44.14, "volume": 1047023.0}, {"date": "2024-10-30", "close": 44.61, "volume": 982063.0}, {"date": "2024-10-31", "close": 43.75, "volume": 853866.0}, {"date": "2024-11-01", "close": 43.84, "volume": 973335.0}, {"date": "2024-11-04", "close": 43.62, "volume": 845996.0}, {"date": "2024-11-05", "close": 44.38, "volume": 798175.0}, {"date": "2024-11-06", "close": 49.33, "volume": 3597215.0}, {"date": "2024-11-07", "close": 47.39, "volume": 1513916.0}, {"date": "2024-11-08", "close": 46.46, "volume": 2656977.0}, {"date": "2024-11-11", "close": 48.57, "volume": 1794270.0}, {"date": "2024-11-12", "close": 48.19, "volume": 1121556.0}, {"date": "2024-11-13", "close": 47.87, "volume": 1466162.0}, {"date": "2024-11-14", "close": 47.77, "volume": 1168997.0}, {"date": "2024-11-15", "close": 48.49, "volume": 1289647.0}, {"date": "2024-11-18", "close": 48.23, "volume": 1601432.0}, {"date": "2024-11-19", "close": 47.95, "volume": 825218.0}, {"date": "2024-11-20", "close": 47.69, "volume": 709544.0}, {"date": "2024-11-21", "close": 48.35, "volume": 723508.0}, {"date": "2024-11-22", "close": 49.33, "volume": 1294429.0}, {"date": "2024-11-25", "close": 50.55, "volume": 1463311.0}, {"date": "2024-11-26", "close": 49.9, "volume": 822194.0}, {"date": "2024-11-27", "close": 49.94, "volume": 1490110.0}, {"date": "2024-11-29", "close": 49.97, "volume": 532824.0}, {"date": "2024-12-02", "close": 48.87, "volume": 1161277.0}, {"date": "2024-12-03", "close": 48.32, "volume": 886272.0}, {"date": "2024-12-04", "close": 47.99, "volume": 658905.0}, {"date": "2024-12-05", "close": 47.35, "volume": 760082.0}, {"date": "2024-12-06", "close": 47.49, "volume": 527153.0}, {"date": "2024-12-09", "close": 47.26, "volume": 902117.0}, {"date": "2024-12-10", "close": 47.22, "volume": 861266.0}, {"date": "2024-12-11", "close": 47.56, "volume": 770956.0}, {"date": "2024-12-12", "close": 47.23, "volume": 558746.0}, {"date": "2024-12-13", "close": 46.79, "volume": 830713.0}, {"date": "2024-12-16", "close": 47.71, "volume": 1071017.0}, {"date": "2024-12-17", "close": 46.42, "volume": 1178689.0}, {"date": "2024-12-18", "close": 43.79, "volume": 1263947.0}, {"date": "2024-12-19", "close": 43.43, "volume": 1142194.0}, {"date": "2024-12-20", "close": 43.83, "volume": 3744492.0}, {"date": "2024-12-23", "close": 44.4, "volume": 598436.0}, {"date": "2024-12-24", "close": 44.7, "volume": 274147.0}, {"date": "2024-12-26", "close": 44.99, "volume": 591538.0}, {"date": "2024-12-27", "close": 44.57, "volume": 476250.0}, {"date": "2024-12-30", "close": 44.46, "volume": 632955.0}, {"date": "2024-12-31", "close": 44.53, "volume": 1148088.0}, {"date": "2025-01-02", "close": 43.83, "volume": 856865.0}, {"date": "2025-01-03", "close": 43.98, "volume": 1419856.0}, {"date": "2025-01-06", "close": 44.08, "volume": 1366641.0}, {"date": "2025-01-07", "close": 43.4, "volume": 1280968.0}, {"date": "2025-01-08", "close": 43.24, "volume": 1288501.0}, {"date": "2025-01-10", "close": 41.71, "volume": 1661612.0}, {"date": "2025-01-13", "close": 42.355, "volume": 2168358.0}, {"date": "2025-01-14", "close": 44.0, "volume": 2073341.0}, {"date": "2025-01-15", "close": 45.22, "volume": 1953535.0}, {"date": "2025-01-16", "close": 45.34, "volume": 1484442.0}, {"date": "2025-01-17", "close": 49.74, "volume": 4130137.0}, {"date": "2025-01-21", "close": 50.54, "volume": 2109785.0}, {"date": "2025-01-22", "close": 50.97, "volume": 1638095.0}, {"date": "2025-01-23", "close": 50.87, "volume": 1076752.0}, {"date": "2025-01-24", "close": 50.93, "volume": 941908.0}, {"date": "2025-01-27", "close": 51.17, "volume": 953334.0}, {"date": "2025-01-28", "close": 50.9, "volume": 909858.0}, {"date": "2025-01-29", "close": 50.5, "volume": 1151066.0}, {"date": "2025-01-30", "close": 50.87, "volume": 1000947.0}, {"date": "2025-01-31", "close": 50.79, "volume": 1466487.0}, {"date": "2025-02-03", "close": 49.64, "volume": 1206733.0}, {"date": "2025-02-04", "close": 50.83, "volume": 982603.0}, {"date": "2025-02-05", "close": 51.97, "volume": 1133849.0}, {"date": "2025-02-06", "close": 53.02, "volume": 1592170.0}, {"date": "2025-02-07", "close": 51.98, "volume": 975194.0}, {"date": "2025-02-10", "close": 51.29, "volume": 897371.0}, {"date": "2025-02-11", "close": 53.1, "volume": 1462993.0}, {"date": "2025-02-12", "close": 52.51, "volume": 1575960.0}, {"date": "2025-02-13", "close": 52.62, "volume": 809934.0}, {"date": "2025-02-14", "close": 51.86, "volume": 1158083.0}, {"date": "2025-02-18", "close": 51.45, "volume": 1343475.0}, {"date": "2025-02-19", "close": 50.51, "volume": 944455.0}, {"date": "2025-02-20", "close": 49.4, "volume": 805773.0}, {"date": "2025-02-21", "close": 47.45, "volume": 1115588.0}, {"date": "2025-02-24", "close": 47.2, "volume": 1145602.0}, {"date": "2025-02-25", "close": 48.02, "volume": 1411469.0}, {"date": "2025-02-26", "close": 48.02, "volume": 1188569.0}, {"date": "2025-02-27", "close": 47.6, "volume": 711456.0}, {"date": "2025-02-28", "close": 48.01, "volume": 780302.0}, {"date": "2025-03-03", "close": 47.1, "volume": 853982.0}, {"date": "2025-03-04", "close": 45.69, "volume": 1336429.0}, {"date": "2025-03-05", "close": 45.39, "volume": 1069861.0}, {"date": "2025-03-06", "close": 44.83, "volume": 1244948.0}, {"date": "2025-03-07", "close": 45.56, "volume": 1332640.0}, {"date": "2025-03-10", "close": 44.41, "volume": 2201472.0}, {"date": "2025-03-11", "close": 43.52, "volume": 1486344.0}, {"date": "2025-03-12", "close": 43.89, "volume": 1042479.0}, {"date": "2025-03-13", "close": 42.94, "volume": 825452.0}, {"date": "2025-03-14", "close": 44.19, "volume": 869035.0}, {"date": "2025-03-17", "close": 44.26, "volume": 1394475.0}, {"date": "2025-03-18", "close": 44.19, "volume": 1037229.0}, {"date": "2025-03-19", "close": 44.61, "volume": 996826.0}, {"date": "2025-03-20", "close": 44.15, "volume": 1050331.0}, {"date": "2025-03-21", "close": 44.31, "volume": 2886724.0}, {"date": "2025-03-24", "close": 45.28, "volume": 1033399.0}, {"date": "2025-03-25", "close": 45.26, "volume": 965436.0}, {"date": "2025-03-26", "close": 45.38, "volume": 736018.0}, {"date": "2025-03-27", "close": 44.97, "volume": 599235.0}, {"date": "2025-03-28", "close": 43.73, "volume": 1978278.0}, {"date": "2025-03-31", "close": 43.45, "volume": 1301433.0}, {"date": "2025-04-01", "close": 43.38, "volume": 1366265.0}, {"date": "2025-04-02", "close": 43.75, "volume": 2372493.0}, {"date": "2025-04-03", "close": 38.9, "volume": 2707968.0}, {"date": "2025-04-04", "close": 38.12, "volume": 3119615.0}, {"date": "2025-04-07", "close": 38.16, "volume": 2349467.0}, {"date": "2025-04-08", "close": 37.58, "volume": 1818096.0}, {"date": "2025-04-09", "close": 40.46, "volume": 3003901.0}, {"date": "2025-04-10", "close": 37.63, "volume": 2010226.0}, {"date": "2025-04-11", "close": 37.97, "volume": 2062399.0}, {"date": "2025-04-14", "close": 38.38, "volume": 1982344.0}, {"date": "2025-04-15", "close": 39.24, "volume": 2113071.0}, {"date": "2025-04-16", "close": 39.34, "volume": 2274251.0}, {"date": "2025-04-17", "close": 41.63, "volume": 2706624.0}, {"date": "2025-04-21", "close": 40.25, "volume": 2211602.0}, {"date": "2025-04-22", "close": 41.38, "volume": 1148971.0}, {"date": "2025-04-23", "close": 41.94, "volume": 1355696.0}, {"date": "2025-04-24", "close": 42.63, "volume": 926624.0}, {"date": "2025-04-25", "close": 42.72, "volume": 811977.0}, {"date": "2025-04-28", "close": 43.05, "volume": 997518.0}, {"date": "2025-04-29", "close": 42.94, "volume": 1492683.0}, {"date": "2025-04-30", "close": 42.6, "volume": 1339062.0}, {"date": "2025-05-01", "close": 43.22, "volume": 1145061.0}, {"date": "2025-05-02", "close": 44.15, "volume": 941822.0}, {"date": "2025-05-05", "close": 44.05, "volume": 592717.0}, {"date": "2025-05-06", "close": 43.67, "volume": 1089694.0}, {"date": "2025-05-07", "close": 43.77, "volume": 1101459.0}, {"date": "2025-05-08", "close": 44.83, "volume": 719037.0}, {"date": "2025-05-09", "close": 44.61, "volume": 623640.0}, {"date": "2025-05-12", "close": 46.31, "volume": 985148.0}, {"date": "2025-05-13", "close": 46.87, "volume": 1319864.0}, {"date": "2025-05-14", "close": 46.48, "volume": 769099.0}, {"date": "2025-05-15", "close": 46.49, "volume": 550583.0}, {"date": "2025-05-16", "close": 46.93, "volume": 914480.0}, {"date": "2025-05-19", "close": 46.57, "volume": 690852.0}, {"date": "2025-05-20", "close": 46.37, "volume": 481524.0}, {"date": "2025-05-21", "close": 44.88, "volume": 645329.0}, {"date": "2025-05-22", "close": 44.73, "volume": 972690.0}, {"date": "2025-05-23", "close": 44.44, "volume": 608636.0}, {"date": "2025-05-27", "close": 45.49, "volume": 578301.0}, {"date": "2025-05-28", "close": 44.5, "volume": 627651.0}, {"date": "2025-05-29", "close": 44.71, "volume": 830811.0}, {"date": "2025-05-30", "close": 44.33, "volume": 719187.0}, {"date": "2025-06-02", "close": 44.08, "volume": 784213.0}, {"date": "2025-06-03", "close": 45.05, "volume": 719837.0}, {"date": "2025-06-04", "close": 44.55, "volume": 508618.0}, {"date": "2025-06-05", "close": 44.51, "volume": 439723.0}, {"date": "2025-06-06", "close": 45.88, "volume": 697184.0}, {"date": "2025-06-09", "close": 46.0, "volume": 494299.0}, {"date": "2025-06-10", "close": 46.38, "volume": 439290.0}, {"date": "2025-06-11", "close": 45.725, "volume": 644022.0}, {"date": "2025-06-12", "close": 45.58, "volume": 433392.0}, {"date": "2025-06-13", "close": 44.68, "volume": 600808.0}, {"date": "2025-06-16", "close": 44.86, "volume": 529799.0}, {"date": "2025-06-17", "close": 44.42, "volume": 655336.0}, {"date": "2025-06-18", "close": 44.91, "volume": 667337.0}, {"date": "2025-06-20", "close": 45.31, "volume": 1221134.0}, {"date": "2025-06-23", "close": 46.28, "volume": 543547.0}, {"date": "2025-06-24", "close": 46.4, "volume": 593983.0}, {"date": "2025-06-25", "close": 46.53, "volume": 494515.0}, {"date": "2025-06-26", "close": 47.34, "volume": 585967.0}, {"date": "2025-06-27", "close": 47.16, "volume": 602971.0}, {"date": "2025-06-30", "close": 47.06, "volume": 495097.0}, {"date": "2025-07-01", "close": 48.96, "volume": 1591340.0}, {"date": "2025-07-02", "close": 50.95, "volume": 1381328.0}, {"date": "2025-07-03", "close": 51.0, "volume": 884815.0}, {"date": "2025-07-07", "close": 50.43, "volume": 1184988.0}, {"date": "2025-07-08", "close": 51.97, "volume": 2017842.0}, {"date": "2025-07-09", "close": 51.69, "volume": 962925.0}, {"date": "2025-07-10", "close": 51.65, "volume": 919351.0}, {"date": "2025-07-11", "close": 51.58, "volume": 1045751.0}, {"date": "2025-07-14", "close": 52.55, "volume": 1129735.0}, {"date": "2025-07-15", "close": 50.71, "volume": 1419830.0}, {"date": "2025-07-16", "close": 51.17, "volume": 973626.0}, {"date": "2025-07-17", "close": 51.91, "volume": 1857386.0}, {"date": "2025-07-18", "close": 51.96, "volume": 1752185.0}, {"date": "2025-07-21", "close": 51.77, "volume": 1401666.0}, {"date": "2025-07-22", "close": 52.68, "volume": 1643993.0}, {"date": "2025-07-23", "close": 52.61, "volume": 732501.0}, {"date": "2025-07-24", "close": 52.07, "volume": 1031037.0}, {"date": "2025-07-25", "close": 51.5, "volume": 1083010.0}, {"date": "2025-07-28", "close": 50.92, "volume": 805688.0}, {"date": "2025-07-29", "close": 50.26, "volume": 757913.0}, {"date": "2025-07-30", "close": 49.9, "volume": 694953.0}, {"date": "2025-07-31", "close": 49.3, "volume": 1595105.0}, {"date": "2025-08-01", "close": 47.82, "volume": 1120849.0}, {"date": "2025-08-04", "close": 47.97, "volume": 1059640.0}, {"date": "2025-08-05", "close": 48.69, "volume": 1610819.0}, {"date": "2025-08-06", "close": 47.95, "volume": 814481.0}, {"date": "2025-08-07", "close": 47.4, "volume": 764813.0}, {"date": "2025-08-08", "close": 47.99, "volume": 1022958.0}, {"date": "2025-08-11", "close": 47.84, "volume": 767483.0}, {"date": "2025-08-12", "close": 49.5, "volume": 850928.0}, {"date": "2025-08-13", "close": 50.64, "volume": 1045671.0}, {"date": "2025-08-14", "close": 50.29, "volume": 565128.0}, {"date": "2025-08-15", "close": 49.32, "volume": 690200.0}, {"date": "2025-08-18", "close": 49.57, "volume": 910622.0}, {"date": "2025-08-19", "close": 49.57, "volume": 674597.0}, {"date": "2025-08-20", "close": 50.06, "volume": 1127422.0}, {"date": "2025-08-21", "close": 49.91, "volume": 392486.0}, {"date": "2025-08-22", "close": 52.22, "volume": 773759.0}, {"date": "2025-08-25", "close": 51.78, "volume": 553916.0}, {"date": "2025-08-26", "close": 52.13, "volume": 801909.0}, {"date": "2025-08-27", "close": 53.14, "volume": 1396445.0}, {"date": "2025-08-28", "close": 52.63, "volume": 715756.0}, {"date": "2025-08-29", "close": 52.47, "volume": 733417.0}, {"date": "2025-09-02", "close": 52.34, "volume": 844850.0}, {"date": "2025-09-03", "close": 52.65, "volume": 664190.0}, {"date": "2025-09-04", "close": 52.93, "volume": 772441.0}, {"date": "2025-09-05", "close": 52.35, "volume": 746300.0}, {"date": "2025-09-08", "close": 52.53, "volume": 645397.0}, {"date": "2025-09-09", "close": 51.99, "volume": 638028.0}, {"date": "2025-09-10", "close": 52.25, "volume": 909090.0}, {"date": "2025-09-11", "close": 52.5, "volume": 621879.0}, {"date": "2025-09-12", "close": 52.19, "volume": 470019.0}, {"date": "2025-09-15", "close": 51.83, "volume": 714986.0}, {"date": "2025-09-16", "close": 51.2, "volume": 742148.0}, {"date": "2025-09-17", "close": 51.96, "volume": 1784490.0}, {"date": "2025-09-18", "close": 53.13, "volume": 1321912.0}, {"date": "2025-09-19", "close": 52.6, "volume": 2417980.0}, {"date": "2025-09-22", "close": 51.63, "volume": 516370.0}, {"date": "2025-09-23", "close": 51.59, "volume": 617302.0}, {"date": "2025-09-24", "close": 51.14, "volume": 843756.0}, {"date": "2025-09-25", "close": 51.84, "volume": 851232.0}, {"date": "2025-09-26", "close": 52.01, "volume": 497029.0}, {"date": "2025-09-29", "close": 51.21, "volume": 716976.0}, {"date": "2025-09-30", "close": 50.98, "volume": 733312.0}, {"date": "2025-10-01", "close": 50.73, "volume": 1040673.0}, {"date": "2025-10-02", "close": 50.86, "volume": 1194620.0}, {"date": "2025-10-03", "close": 51.23, "volume": 1043667.0}, {"date": "2025-10-06", "close": 51.66, "volume": 1261499.0}, {"date": "2025-10-07", "close": 51.99, "volume": 884456.0}, {"date": "2025-10-08", "close": 52.03, "volume": 1020309.0}, {"date": "2025-10-09", "close": 51.35, "volume": 691466.0}, {"date": "2025-10-10", "close": 48.83, "volume": 1081149.0}, {"date": "2025-10-13", "close": 50.26, "volume": 1230288.0}, {"date": "2025-10-14", "close": 51.31, "volume": 1581183.0}, {"date": "2025-10-15", "close": 50.5, "volume": 1405491.0}, {"date": "2025-10-16", "close": 47.02, "volume": 2129288.0}, {"date": "2025-10-17", "close": 45.96, "volume": 3465227.0}, {"date": "2025-10-20", "close": 46.2, "volume": 1734265.0}, {"date": "2025-10-21", "close": 45.5, "volume": 1844458.0}, {"date": "2025-10-22", "close": 45.485, "volume": 2082247.0}, {"date": "2025-10-23", "close": 45.07, "volume": 1213827.0}, {"date": "2025-10-24", "close": 45.74, "volume": 1048408.0}, {"date": "2025-10-27", "close": 46.03, "volume": 1019570.0}, {"date": "2025-10-28", "close": 45.44, "volume": 927970.0}, {"date": "2025-10-29", "close": 45.08, "volume": 1190913.0}, {"date": "2025-10-30", "close": 44.55, "volume": 1432734.0}, {"date": "2025-10-31", "close": 44.99, "volume": 1705699.0}, {"date": "2025-11-03", "close": 44.75, "volume": 1320328.0}, {"date": "2025-11-04", "close": 44.7, "volume": 1307315.0}, {"date": "2025-11-05", "close": 44.42, "volume": 1078970.0}, {"date": "2025-11-06", "close": 43.79, "volume": 1375288.0}, {"date": "2025-11-07", "close": 44.38, "volume": 1889729.0}, {"date": "2025-11-10", "close": 44.62, "volume": 1298255.0}, {"date": "2025-11-11", "close": 44.95, "volume": 845409.0}, {"date": "2025-11-12", "close": 44.98, "volume": 1085303.0}, {"date": "2025-11-13", "close": 43.98, "volume": 1138078.0}, {"date": "2025-11-14", "close": 44.1, "volume": 992433.0}, {"date": "2025-11-17", "close": 42.64, "volume": 1387607.0}, {"date": "2025-11-18", "close": 43.0, "volume": 1204162.0}, {"date": "2025-11-19", "close": 43.76, "volume": 911769.0}, {"date": "2025-11-20", "close": 43.245, "volume": 1384478.0}, {"date": "2025-11-21", "close": 44.71, "volume": 1040436.0}, {"date": "2025-11-24", "close": 44.86, "volume": 1430687.0}, {"date": "2025-11-25", "close": 45.95, "volume": 1323930.0}, {"date": "2025-11-26", "close": 46.0, "volume": 713608.0}, {"date": "2025-11-28", "close": 46.02, "volume": 379029.0}, {"date": "2025-12-01", "close": 46.43, "volume": 980776.0}, {"date": "2025-12-02", "close": 45.99, "volume": 780936.0}, {"date": "2025-12-03", "close": 46.65, "volume": 1405445.0}, {"date": "2025-12-04", "close": 46.93, "volume": 1352144.0}, {"date": "2025-12-05", "close": 47.26, "volume": 815537.0}, {"date": "2025-12-08", "close": 46.75, "volume": 885699.0}, {"date": "2025-12-09", "close": 46.63, "volume": 769232.0}, {"date": "2025-12-10", "close": 48.48, "volume": 1069501.0}, {"date": "2025-12-11", "close": 48.8, "volume": 754652.0}, {"date": "2025-12-12", "close": 48.7, "volume": 901407.0}, {"date": "2025-12-15", "close": 48.13, "volume": 1053141.0}, {"date": "2025-12-16", "close": 48.09, "volume": 943641.0}, {"date": "2025-12-17", "close": 48.35, "volume": 835037.0}, {"date": "2025-12-18", "close": 48.01, "volume": 900057.0}, {"date": "2025-12-19", "close": 47.28, "volume": 2760124.0}, {"date": "2025-12-22", "close": 47.84, "volume": 728488.0}, {"date": "2025-12-23", "close": 47.32, "volume": 721896.0}, {"date": "2025-12-24", "close": 47.19, "volume": 473686.0}, {"date": "2025-12-26", "close": 47.16, "volume": 581890.0}, {"date": "2025-12-29", "close": 46.6, "volume": 527730.0}, {"date": "2025-12-30", "close": 46.54, "volume": 731728.0}, {"date": "2025-12-31", "close": 46.02, "volume": 1014839.0}, {"date": "2026-01-02", "close": 47.04, "volume": 874540.0}, {"date": "2026-01-05", "close": 47.09, "volume": 1765665.0}, {"date": "2026-01-06", "close": 47.47, "volume": 1020169.0}, {"date": "2026-01-07", "close": 46.96, "volume": 1686125.0}, {"date": "2026-01-08", "close": 48.07, "volume": 1188522.0}, {"date": "2026-01-09", "close": 48.31, "volume": 1338266.0}, {"date": "2026-01-12", "close": 47.98, "volume": 1121124.0}, {"date": "2026-01-13", "close": 46.51, "volume": 1597092.0}, {"date": "2026-01-14", "close": 47.78, "volume": 1345738.0}, {"date": "2026-01-15", "close": 48.51, "volume": 1068836.0}, {"date": "2026-01-16", "close": 48.5, "volume": 1804858.0}, {"date": "2026-01-20", "close": 47.8, "volume": 3128887.0}, {"date": "2026-01-21", "close": 47.83, "volume": 4620259.0}, {"date": "2026-01-22", "close": 47.6, "volume": 2190920.0}, {"date": "2026-01-23", "close": 45.94, "volume": 2113418.0}, {"date": "2026-01-26", "close": 46.27, "volume": 1461444.0}, {"date": "2026-01-27", "close": 46.47, "volume": 1138423.0}, {"date": "2026-01-28", "close": 46.8, "volume": 1168766.0}, {"date": "2026-01-29", "close": 47.25, "volume": 1434814.0}, {"date": "2026-01-30", "close": 47.56, "volume": 1629543.0}, {"date": "2026-02-02", "close": 48.44, "volume": 1255245.0}, {"date": "2026-02-03", "close": 49.11, "volume": 1453881.0}, {"date": "2026-02-04", "close": 50.03, "volume": 1021540.0}, {"date": "2026-02-05", "close": 49.89, "volume": 1237860.0}, {"date": "2026-02-06", "close": 51.4, "volume": 1105561.0}, {"date": "2026-02-09", "close": 51.3, "volume": 745644.0}, {"date": "2026-02-10", "close": 50.55, "volume": 1006862.0}, {"date": "2026-02-11", "close": 49.25, "volume": 1083704.0}, {"date": "2026-02-12", "close": 48.88, "volume": 1165998.0}, {"date": "2026-02-13", "close": 49.48, "volume": 765507.0}, {"date": "2026-02-17", "close": 49.51, "volume": 970771.0}, {"date": "2026-02-18", "close": 49.48, "volume": 978889.0}, {"date": "2026-02-19", "close": 49.08, "volume": 985100.0}, {"date": "2026-02-20", "close": 49.82, "volume": 1897290.0}, {"date": "2026-02-23", "close": 48.28, "volume": 1332816.0}, {"date": "2026-02-24", "close": 48.63, "volume": 1071739.0}, {"date": "2026-02-25", "close": 49.03, "volume": 843344.0}, {"date": "2026-02-26", "close": 49.31, "volume": 732281.0}, {"date": "2026-02-27", "close": 46.56, "volume": 1501925.0}, {"date": "2026-03-02", "close": 47.68, "volume": 924095.0}, {"date": "2026-03-03", "close": 47.14, "volume": 1066202.0}, {"date": "2026-03-04", "close": 46.83, "volume": 1212454.0}, {"date": "2026-03-05", "close": 46.45, "volume": 1026762.0}, {"date": "2026-03-06", "close": 45.09, "volume": 1743286.0}, {"date": "2026-03-09", "close": 44.76, "volume": 1522858.0}, {"date": "2026-03-10", "close": 44.5, "volume": 1737768.0}, {"date": "2026-03-11", "close": 43.94, "volume": 1285765.0}, {"date": "2026-03-12", "close": 43.84, "volume": 1728389.0}, {"date": "2026-03-13", "close": 43.4, "volume": 933697.0}, {"date": "2026-03-16", "close": 43.91, "volume": 857592.0}, {"date": "2026-03-17", "close": 44.07, "volume": 1130283.0}, {"date": "2026-03-18", "close": 43.74, "volume": 1439893.0}, {"date": "2026-03-19", "close": 44.38, "volume": 1111715.0}, {"date": "2026-03-20", "close": 43.84, "volume": 6435193.0}, {"date": "2026-03-23", "close": 44.17, "volume": 1591865.0}, {"date": "2026-03-24", "close": 44.7, "volume": 1250993.0}, {"date": "2026-03-25", "close": 45.02, "volume": 867766.0}, {"date": "2026-03-26", "close": 45.41, "volume": 788290.0}, {"date": "2026-03-27", "close": 44.52, "volume": 992136.0}, {"date": "2026-03-30", "close": 44.77, "volume": 859603.0}, {"date": "2026-03-31", "close": 45.89, "volume": 1244187.0}, {"date": "2026-04-01", "close": 46.17, "volume": 856644.0}, {"date": "2026-04-02", "close": 46.31, "volume": 947071.0}, {"date": "2026-04-06", "close": 46.89, "volume": 646173.0}, {"date": "2026-04-07", "close": 46.64, "volume": 875610.0}, {"date": "2026-04-08", "close": 47.49, "volume": 1439409.0}, {"date": "2026-04-09", "close": 48.08, "volume": 1444104.0}, {"date": "2026-04-10", "close": 47.94, "volume": 1199339.0}, {"date": "2026-04-13", "close": 48.01, "volume": 877705.0}, {"date": "2026-04-14", "close": 48.17, "volume": 1100993.0}, {"date": "2026-04-15", "close": 47.88, "volume": 804522.0}, {"date": "2026-04-16", "close": 47.79, "volume": 848753.0}, {"date": "2026-04-17", "close": 48.73, "volume": 1441669.0}, {"date": "2026-04-20", "close": 49.24, "volume": 1636963.0}, {"date": "2026-04-21", "close": 48.52, "volume": 2012947.0}, {"date": "2026-04-22", "close": 47.52, "volume": 2050096.0}, {"date": "2026-04-23", "close": 48.51, "volume": 939480.0}, {"date": "2026-04-24", "close": 47.47, "volume": 1119569.0}, {"date": "2026-04-27", "close": 48.2, "volume": 1177177.0}, {"date": "2026-04-28", "close": 48.3, "volume": 1083405.0}, {"date": "2026-04-29", "close": 47.5, "volume": 875468.0}, {"date": "2026-04-30", "close": 48.16, "volume": 2352842.0}, {"date": "2026-05-01", "close": 48.57, "volume": 1540128.0}, {"date": "2026-05-04", "close": 47.9, "volume": 782885.0}, {"date": "2026-05-05", "close": 48.48, "volume": 730890.0}, {"date": "2026-05-06", "close": 49.13, "volume": 906554.0}, {"date": "2026-05-07", "close": 48.33, "volume": 1009145.0}, {"date": "2026-05-08", "close": 48.5, "volume": 781490.0}, {"date": "2026-05-11", "close": 47.56, "volume": 1269878.0}, {"date": "2026-05-12", "close": 47.27, "volume": 759195.0}, {"date": "2026-05-13", "close": 46.61, "volume": 846437.0}, {"date": "2026-05-14", "close": 47.12, "volume": 678967.0}, {"date": "2026-05-15", "close": 46.73, "volume": 1097708.0}, {"date": "2026-05-18", "close": 47.32, "volume": 621041.0}, {"date": "2026-05-19", "close": 47.03, "volume": 906589.0}, {"date": "2026-05-20", "close": 48.29, "volume": 1078228.0}, {"date": "2026-05-21", "close": 48.17, "volume": 993584.0}, {"date": "2026-05-22", "close": 48.14, "volume": 964014.0}, {"date": "2026-05-26", "close": 48.39, "volume": 892922.0}, {"date": "2026-05-27", "close": 48.15, "volume": 913913.0}, {"date": "2026-05-28", "close": 48.38, "volume": 1099995.0}, {"date": "2026-05-29", "close": 48.39, "volume": 801347.0}, {"date": "2026-06-01", "close": 47.66, "volume": 713576.0}, {"date": "2026-06-02", "close": 48.54, "volume": 998743.0}, {"date": "2026-06-03", "close": 47.71, "volume": 787829.0}, {"date": "2026-06-04", "close": 49.21, "volume": 1103656.0}, {"date": "2026-06-05", "close": 49.6, "volume": 1199524.0}, {"date": "2026-06-08", "close": 49.91, "volume": 744691.0}, {"date": "2026-06-09", "close": 50.72, "volume": 887903.0}, {"date": "2026-06-10", "close": 51.04, "volume": 772269.0}, {"date": "2026-06-11", "close": 51.63, "volume": 925947.0}, {"date": "2026-06-12", "close": 52.1, "volume": 919113.0}, {"date": "2026-06-15", "close": 51.13, "volume": 1261066.0}, {"date": "2026-06-16", "close": 50.35, "volume": 1727373.0}, {"date": "2026-06-17", "close": 49.0, "volume": 1508887.0}, {"date": "2026-06-18", "close": 49.26, "volume": 2234275.0}, {"date": "2026-06-22", "close": 49.84, "volume": 951506.0}, {"date": "2026-06-23", "close": 50.62, "volume": 716525.0}, {"date": "2026-06-24", "close": 50.96, "volume": 1260893.0}, {"date": "2026-06-25", "close": 51.81, "volume": 1118049.0}, {"date": "2026-06-26", "close": 52.11, "volume": 1258922.0}, {"date": "2026-06-29", "close": 51.63, "volume": 832204.0}, {"date": "2026-06-30", "close": 52.09, "volume": 1287894.0}, {"date": "2026-07-01", "close": 52.85, "volume": 1558189.0}, {"date": "2026-07-02", "close": 49.84, "volume": 2645891.0}, {"date": "2026-07-06", "close": 49.65, "volume": 1583374.0}, {"date": "2026-07-07", "close": 49.97, "volume": 1232350.0}, {"date": "2026-07-08", "close": 49.37, "volume": 1963149.0}, {"date": "2026-07-09", "close": 50.17, "volume": 1200434.0}, {"date": "2026-07-10", "close": 50.67, "volume": 809745.0}, {"date": "2026-07-13", "close": 50.58, "volume": 1332769.0}, {"date": "2026-07-14", "close": 50.78, "volume": 1243230.0}, {"date": "2026-07-15", "close": 51.3, "volume": 1337765.0}, {"date": "2026-07-16", "close": 53.09, "volume": 1408854.0}, {"date": "2026-07-17", "close": 52.01, "volume": 1382243.0}, {"date": "2026-07-20", "close": 51.43, "volume": 1035912.0}, {"date": "2026-07-21", "close": 50.78, "volume": 1758458.0}, {"date": "2026-07-22", "close": 50.97, "volume": 2280668.0}, {"date": "2026-07-23", "close": 50.12, "volume": 1952476.0}, {"date": "2026-07-24", "close": 50.33, "volume": 1073747.0}], "refreshing": true}