{"ticker": "PECO", "overview": {"cik": "1476204", "ticker": "PECO", "name": "Phillips Edison & Company, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001476204-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001476204-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001476204-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001793361-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001105602-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001793362-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001707526-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001532609-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001888604-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001210978-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001440186-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001982282-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001476204-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001982282-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001440186-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000896", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001476204-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001476204-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000476", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001476204-26-000018", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-23", "title": "Form DEFA14A", "accession": "0001476204-26-000017", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001476204-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001770509-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001786866-26-000006", "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": "PECO", "has_prices": true, "as_of": "2026-08-07", "last": 40.75, "prev_close": 40.72, "change": 0.030000000000001137, "change_pct": 0.0007367387033399101, "session_volume": 576358.0, "vwap_5": 41.426810051717865, "vwap_20": 42.65278938845151, "vwap_60": 41.550846365180796, "vwap_250": 37.61667200861541, "high_52w": 44.01, "low_52w": 33.88, "avg_volume_20": 888002.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000200", "src": "13DG", "ticker": "PECO", "cik": "1476204", "company": "Phillips Edison & Company, Inc.", "company_raw": "Phillips Edison & Company, Inc.", "who": "Phillips Edison & Company, Inc.", "who_key": "Phillips Edison & Company, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Phillips Edison & Company, Inc. moves to a 4.1% passive stake in PECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1476204/0000902219-26-000200-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000896", "src": "13DG", "ticker": "PECO", "cik": "1476204", "company": "Phillips Edison & Company, Inc.", "company_raw": "Phillips Edison & Company, Inc.", "who": "Phillips Edison & Company, Inc.", "who_key": "Phillips Edison & Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Phillips Edison & Company, Inc. takes a 5.35% passive stake in PECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1476204/0002100119-26-000896-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "HOUSE-2025-20030932-T102", "src": "CONGRESS", "ticker": "PECO", "cik": "", "company": "Phillips Edison & Company, Inc.", "company_raw": "okerage Account 924\nSP Phillips Edison & Company, Inc. -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain dumps PECO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656086}, {"id": "HOUSE-2025-20030891-T488", "src": "CONGRESS", "ticker": "PECO", "cik": "", "company": "Phillips Edison & Company, Inc.", "company_raw": "okerage Account 924\nSP Phillips Edison & Company, Inc. -\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain files a buy in PECO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683446}, {"id": "HOUSE-2023-20023404-T338", "src": "CONGRESS", "ticker": "PECO", "cik": "", "company": "Phillips Edison & Company, Inc.", "company_raw": "n Grandchildren 1986 Trust > TACS R3K\nPhillips Edison & Company, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Hon. Daniel Goldman trims PECO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741846}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000200", "src": "13DG", "ticker": "PECO", "cik": "1476204", "company": "Phillips Edison & Company, Inc.", "company_raw": "Phillips Edison & Company, Inc.", "who": "Phillips Edison & Company, Inc.", "who_key": "Phillips Edison & Company, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Phillips Edison & Company, Inc. moves to a 4.1% passive stake in PECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1476204/0000902219-26-000200-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000896", "src": "13DG", "ticker": "PECO", "cik": "1476204", "company": "Phillips Edison & Company, Inc.", "company_raw": "Phillips Edison & Company, Inc.", "who": "Phillips Edison & Company, Inc.", "who_key": "Phillips Edison & Company, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Phillips Edison & Company, Inc. takes a 5.35% passive stake in PECO", "source_url": "https://www.sec.gov/Archives/edgar/data/1476204/0002100119-26-000896-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}], "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": "Phillips Edison & Company, Inc. - Common Stock", "new_value": "Phillips Edison & Company, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001476204", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001476204", "applied": 1, "detected_at": "2026-10-26T18:53:42.577980"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001476204-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001476204-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001476204-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001793361-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001105602-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001793362-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001707526-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001532609-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001888604-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001210978-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001440186-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001982282-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001476204-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001982282-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001440186-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000896", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001476204-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001476204-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000476", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001476204-26-000018", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-23", "title": "Form DEFA14A", "accession": "0001476204-26-000017", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001476204-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001770509-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "FORM 4", "accession": "0001786866-26-000006", "price_sensitive": false}], "performance": {"ticker": "PECO", "has_prices": true, "summary": {"n": 1, "avg": 0.1713135958608796, "win_rate": 1.0, "best": 0.1713135958608796, "worst": 0.1713135958608796, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 34.79, "return": 0.1713135958608796}]}, "price_series": [{"date": "2021-07-15", "close": 27.83, "volume": 6715524.0}, {"date": "2021-07-16", "close": 27.95, "volume": 708107.0}, {"date": "2021-07-19", "close": 27.15, "volume": 860920.0}, {"date": "2021-07-20", "close": 28.05, "volume": 517774.0}, {"date": "2021-07-21", "close": 28.0, "volume": 1852891.0}, {"date": "2021-07-22", "close": 27.72, "volume": 491869.0}, {"date": "2021-07-23", "close": 28.03, "volume": 112414.0}, {"date": "2021-07-26", "close": 28.0, "volume": 147286.0}, {"date": "2021-07-27", "close": 28.05, "volume": 178550.0}, {"date": "2021-07-28", "close": 27.72, "volume": 199447.0}, {"date": "2021-07-29", "close": 27.89, "volume": 448373.0}, {"date": "2021-07-30", "close": 28.0, "volume": 300983.0}, {"date": "2021-08-02", "close": 28.07, "volume": 257822.0}, {"date": "2021-08-03", "close": 27.95, "volume": 188512.0}, {"date": "2021-08-04", "close": 28.0, "volume": 132288.0}, {"date": "2021-08-05", "close": 28.3, "volume": 506862.0}, {"date": "2021-08-06", "close": 29.59, "volume": 447966.0}, {"date": "2021-08-09", "close": 30.08, "volume": 420421.0}, {"date": "2021-08-10", "close": 30.24, "volume": 402171.0}, {"date": "2021-08-11", "close": 30.55, "volume": 301808.0}, {"date": "2021-08-12", "close": 30.3, "volume": 154550.0}, {"date": "2021-08-13", "close": 30.14, "volume": 171560.0}, {"date": "2021-08-16", "close": 29.82, "volume": 222660.0}, {"date": "2021-08-17", "close": 29.63, "volume": 135331.0}, {"date": "2021-08-18", "close": 29.66, "volume": 303570.0}, {"date": "2021-08-19", "close": 29.88, "volume": 179092.0}, {"date": "2021-08-20", "close": 30.27, "volume": 186792.0}, {"date": "2021-08-23", "close": 29.77, "volume": 273611.0}, {"date": "2021-08-24", "close": 30.08, "volume": 79288.0}, {"date": "2021-08-25", "close": 30.3, "volume": 159617.0}, {"date": "2021-08-26", "close": 30.29, "volume": 172780.0}, {"date": "2021-08-27", "close": 30.13, "volume": 344666.0}, {"date": "2021-08-30", "close": 30.24, "volume": 155667.0}, {"date": "2021-08-31", "close": 30.06, "volume": 302643.0}, {"date": "2021-09-01", "close": 29.95, "volume": 313711.0}, {"date": "2021-09-02", "close": 30.12, "volume": 181012.0}, {"date": "2021-09-03", "close": 30.13, "volume": 224594.0}, {"date": "2021-09-07", "close": 29.8, "volume": 302968.0}, {"date": "2021-09-08", "close": 29.72, "volume": 288892.0}, {"date": "2021-09-09", "close": 29.17, "volume": 539858.0}, {"date": "2021-09-10", "close": 28.89, "volume": 109950.0}, {"date": "2021-09-13", "close": 29.27, "volume": 196949.0}, {"date": "2021-09-14", "close": 29.46, "volume": 118080.0}, {"date": "2021-09-15", "close": 29.87, "volume": 255789.0}, {"date": "2021-09-16", "close": 30.21, "volume": 382688.0}, {"date": "2021-09-17", "close": 29.11, "volume": 3100871.0}, {"date": "2021-09-20", "close": 29.37, "volume": 429561.0}, {"date": "2021-09-21", "close": 29.33, "volume": 284339.0}, {"date": "2021-09-22", "close": 29.73, "volume": 310770.0}, {"date": "2021-09-23", "close": 29.93, "volume": 207433.0}, {"date": "2021-09-24", "close": 30.03, "volume": 136259.0}, {"date": "2021-09-27", "close": 30.36, "volume": 309503.0}, {"date": "2021-09-28", "close": 30.46, "volume": 285711.0}, {"date": "2021-09-29", "close": 31.0, "volume": 264889.0}, {"date": "2021-09-30", "close": 30.71, "volume": 332098.0}, {"date": "2021-10-01", "close": 31.42, "volume": 253412.0}, {"date": "2021-10-04", "close": 31.23, "volume": 170442.0}, {"date": "2021-10-05", "close": 31.16, "volume": 319198.0}, {"date": "2021-10-06", "close": 31.13, "volume": 318068.0}, {"date": "2021-10-07", "close": 31.48, "volume": 171649.0}, {"date": "2021-10-08", "close": 31.18, "volume": 122981.0}, {"date": "2021-10-11", "close": 31.61, "volume": 332405.0}, {"date": "2021-10-12", "close": 32.09, "volume": 239809.0}, {"date": "2021-10-13", "close": 32.07, "volume": 155773.0}, {"date": "2021-10-14", "close": 31.77, "volume": 162037.0}, {"date": "2021-10-15", "close": 31.43, "volume": 135204.0}, {"date": "2021-10-18", "close": 31.55, "volume": 157943.0}, {"date": "2021-10-19", "close": 31.2, "volume": 211303.0}, {"date": "2021-10-20", "close": 31.63, "volume": 213512.0}, {"date": "2021-10-21", "close": 31.12, "volume": 114031.0}, {"date": "2021-10-22", "close": 30.68, "volume": 132931.0}, {"date": "2021-10-25", "close": 30.92, "volume": 100727.0}, {"date": "2021-10-26", "close": 31.25, "volume": 184044.0}, {"date": "2021-10-27", "close": 30.77, "volume": 144444.0}, {"date": "2021-10-28", "close": 30.89, "volume": 101316.0}, {"date": "2021-10-29", "close": 30.14, "volume": 142334.0}, {"date": "2021-11-01", "close": 30.71, "volume": 143316.0}, {"date": "2021-11-02", "close": 30.5, "volume": 98874.0}, {"date": "2021-11-03", "close": 32.21, "volume": 186195.0}, {"date": "2021-11-04", "close": 32.24, "volume": 127649.0}, {"date": "2021-11-05", "close": 33.63, "volume": 159412.0}, {"date": "2021-11-08", "close": 32.66, "volume": 295316.0}, {"date": "2021-11-09", "close": 33.3, "volume": 105543.0}, {"date": "2021-11-10", "close": 34.08, "volume": 187763.0}, {"date": "2021-11-11", "close": 34.19, "volume": 261373.0}, {"date": "2021-11-12", "close": 33.52, "volume": 232504.0}, {"date": "2021-11-15", "close": 34.07, "volume": 164336.0}, {"date": "2021-11-16", "close": 33.68, "volume": 87906.0}, {"date": "2021-11-17", "close": 33.19, "volume": 127088.0}, {"date": "2021-11-18", "close": 34.22, "volume": 530518.0}, {"date": "2021-11-19", "close": 33.24, "volume": 272834.0}, {"date": "2021-11-22", "close": 33.55, "volume": 77529.0}, {"date": "2021-11-23", "close": 33.73, "volume": 80395.0}, {"date": "2021-11-24", "close": 33.57, "volume": 118052.0}, {"date": "2021-11-26", "close": 32.44, "volume": 83209.0}, {"date": "2021-11-29", "close": 32.23, "volume": 125031.0}, {"date": "2021-11-30", "close": 31.37, "volume": 571376.0}, {"date": "2021-12-01", "close": 31.38, "volume": 255369.0}, {"date": "2021-12-02", "close": 32.38, "volume": 173876.0}, {"date": "2021-12-03", "close": 32.84, "volume": 310461.0}, {"date": "2021-12-06", "close": 32.46, "volume": 180589.0}, {"date": "2021-12-07", "close": 32.5, "volume": 161534.0}, {"date": "2021-12-08", "close": 32.6, "volume": 219696.0}, {"date": "2021-12-09", "close": 32.03, "volume": 93996.0}, {"date": "2021-12-10", "close": 32.1, "volume": 109686.0}, {"date": "2021-12-13", "close": 31.26, "volume": 224383.0}, {"date": "2021-12-14", "close": 30.97, "volume": 303826.0}, {"date": "2021-12-15", "close": 31.29, "volume": 234477.0}, {"date": "2021-12-16", "close": 32.02, "volume": 428540.0}, {"date": "2021-12-17", "close": 31.71, "volume": 813842.0}, {"date": "2021-12-20", "close": 31.13, "volume": 386906.0}, {"date": "2021-12-21", "close": 31.34, "volume": 343271.0}, {"date": "2021-12-22", "close": 31.27, "volume": 236598.0}, {"date": "2021-12-23", "close": 31.2, "volume": 180161.0}, {"date": "2021-12-27", "close": 31.96, "volume": 107264.0}, {"date": "2021-12-28", "close": 32.05, "volume": 82120.0}, {"date": "2021-12-29", "close": 32.88, "volume": 128668.0}, {"date": "2021-12-30", "close": 33.28, "volume": 99795.0}, {"date": "2021-12-31", "close": 33.04, "volume": 123092.0}, {"date": "2022-01-03", "close": 33.66, "volume": 205188.0}, {"date": "2022-01-04", "close": 34.0, "volume": 152062.0}, {"date": "2022-01-05", "close": 34.14, "volume": 226015.0}, {"date": "2022-01-06", "close": 33.57, "volume": 244208.0}, {"date": "2022-01-07", "close": 34.24, "volume": 127128.0}, {"date": "2022-01-10", "close": 33.72, "volume": 138205.0}, {"date": "2022-01-11", "close": 34.18, "volume": 534288.0}, {"date": "2022-01-12", "close": 34.96, "volume": 273165.0}, {"date": "2022-01-13", "close": 34.97, "volume": 305797.0}, {"date": "2022-01-14", "close": 33.29, "volume": 358513.0}, {"date": "2022-01-18", "close": 32.0, "volume": 6007225.0}, {"date": "2022-01-19", "close": 31.06, "volume": 4942706.0}, {"date": "2022-01-20", "close": 30.58, "volume": 3155764.0}, {"date": "2022-01-21", "close": 31.08, "volume": 2691630.0}, {"date": "2022-01-24", "close": 31.23, "volume": 2513179.0}, {"date": "2022-01-25", "close": 31.83, "volume": 2561623.0}, {"date": "2022-01-26", "close": 31.69, "volume": 2954947.0}, {"date": "2022-01-27", "close": 30.88, "volume": 1591372.0}, {"date": "2022-01-28", "close": 31.42, "volume": 1045170.0}, {"date": "2022-01-31", "close": 31.52, "volume": 1418569.0}, {"date": "2022-02-01", "close": 32.01, "volume": 1874334.0}, {"date": "2022-02-02", "close": 32.0, "volume": 1310582.0}, {"date": "2022-02-03", "close": 31.73, "volume": 1108453.0}, {"date": "2022-02-04", "close": 31.53, "volume": 1053123.0}, {"date": "2022-02-07", "close": 31.58, "volume": 1170630.0}, {"date": "2022-02-08", "close": 31.68, "volume": 1253824.0}, {"date": "2022-02-09", "close": 32.46, "volume": 1328770.0}, {"date": "2022-02-10", "close": 31.54, "volume": 2570502.0}, {"date": "2022-02-11", "close": 31.9, "volume": 1979849.0}, {"date": "2022-02-14", "close": 31.34, "volume": 1176992.0}, {"date": "2022-02-15", "close": 32.53, "volume": 1285099.0}, {"date": "2022-02-16", "close": 32.76, "volume": 1248291.0}, {"date": "2022-02-17", "close": 32.63, "volume": 1055296.0}, {"date": "2022-02-18", "close": 32.79, "volume": 1453866.0}, {"date": "2022-02-22", "close": 31.47, "volume": 1750741.0}, {"date": "2022-02-23", "close": 31.06, "volume": 1091108.0}, {"date": "2022-02-24", "close": 31.18, "volume": 1353970.0}, {"date": "2022-02-25", "close": 32.28, "volume": 1516444.0}, {"date": "2022-02-28", "close": 32.32, "volume": 1759486.0}, {"date": "2022-03-01", "close": 32.02, "volume": 962226.0}, {"date": "2022-03-02", "close": 33.08, "volume": 2515987.0}, {"date": "2022-03-03", "close": 33.61, "volume": 2077512.0}, {"date": "2022-03-04", "close": 34.29, "volume": 2249250.0}, {"date": "2022-03-07", "close": 34.88, "volume": 4663446.0}, {"date": "2022-03-08", "close": 35.22, "volume": 3390410.0}, {"date": "2022-03-09", "close": 34.35, "volume": 2342558.0}, {"date": "2022-03-10", "close": 34.05, "volume": 1843669.0}, {"date": "2022-03-11", "close": 33.64, "volume": 1906416.0}, {"date": "2022-03-14", "close": 33.0, "volume": 1753188.0}, {"date": "2022-03-15", "close": 33.82, "volume": 1901155.0}, {"date": "2022-03-16", "close": 34.01, "volume": 3396047.0}, {"date": "2022-03-17", "close": 33.55, "volume": 4392910.0}, {"date": "2022-03-18", "close": 32.33, "volume": 22578580.0}, {"date": "2022-03-21", "close": 32.97, "volume": 3835638.0}, {"date": "2022-03-22", "close": 32.66, "volume": 3102313.0}, {"date": "2022-03-23", "close": 32.35, "volume": 1046055.0}, {"date": "2022-03-24", "close": 32.82, "volume": 1276227.0}, {"date": "2022-03-25", "close": 33.36, "volume": 837326.0}, {"date": "2022-03-28", "close": 34.12, "volume": 1339956.0}, {"date": "2022-03-29", "close": 35.14, "volume": 1318783.0}, {"date": "2022-03-30", "close": 34.91, "volume": 1022109.0}, {"date": "2022-03-31", "close": 34.39, "volume": 862852.0}, {"date": "2022-04-01", "close": 34.76, "volume": 861069.0}, {"date": "2022-04-04", "close": 34.65, "volume": 572537.0}, {"date": "2022-04-05", "close": 34.71, "volume": 872018.0}, {"date": "2022-04-06", "close": 34.87, "volume": 638874.0}, {"date": "2022-04-07", "close": 34.49, "volume": 648776.0}, {"date": "2022-04-08", "close": 34.61, "volume": 593385.0}, {"date": "2022-04-11", "close": 34.66, "volume": 1012386.0}, {"date": "2022-04-12", "close": 34.44, "volume": 826190.0}, {"date": "2022-04-13", "close": 34.64, "volume": 796526.0}, {"date": "2022-04-14", "close": 34.96, "volume": 924838.0}, {"date": "2022-04-18", "close": 35.41, "volume": 1838041.0}, {"date": "2022-04-19", "close": 35.86, "volume": 1886500.0}, {"date": "2022-04-20", "close": 35.9, "volume": 838488.0}, {"date": "2022-04-21", "close": 36.04, "volume": 908699.0}, {"date": "2022-04-22", "close": 35.21, "volume": 827740.0}, {"date": "2022-04-25", "close": 35.32, "volume": 845501.0}, {"date": "2022-04-26", "close": 34.98, "volume": 691552.0}, {"date": "2022-04-27", "close": 34.64, "volume": 863205.0}, {"date": "2022-04-28", "close": 35.09, "volume": 433865.0}, {"date": "2022-04-29", "close": 33.86, "volume": 533780.0}, {"date": "2022-05-02", "close": 33.29, "volume": 578806.0}, {"date": "2022-05-03", "close": 34.17, "volume": 690159.0}, {"date": "2022-05-04", "close": 34.9, "volume": 1077555.0}, {"date": "2022-05-05", "close": 34.0, "volume": 842909.0}, {"date": "2022-05-06", "close": 33.51, "volume": 604107.0}, {"date": "2022-05-09", "close": 32.03, "volume": 768090.0}, {"date": "2022-05-10", "close": 31.83, "volume": 682366.0}, {"date": "2022-05-11", "close": 31.26, "volume": 621205.0}, {"date": "2022-05-12", "close": 32.08, "volume": 675321.0}, {"date": "2022-05-13", "close": 33.59, "volume": 2464899.0}, {"date": "2022-05-16", "close": 33.6, "volume": 1045292.0}, {"date": "2022-05-17", "close": 34.35, "volume": 1086839.0}, {"date": "2022-05-18", "close": 33.51, "volume": 926184.0}, {"date": "2022-05-19", "close": 32.94, "volume": 1082097.0}, {"date": "2022-05-20", "close": 32.58, "volume": 1357732.0}, {"date": "2022-05-23", "close": 32.95, "volume": 1169368.0}, {"date": "2022-05-24", "close": 34.47, "volume": 1228761.0}, {"date": "2022-05-25", "close": 35.13, "volume": 1951339.0}, {"date": "2022-05-26", "close": 35.39, "volume": 1410580.0}, {"date": "2022-05-27", "close": 35.27, "volume": 1450596.0}, {"date": "2022-05-31", "close": 33.74, "volume": 11043980.0}, {"date": "2022-06-01", "close": 33.52, "volume": 1034510.0}, {"date": "2022-06-02", "close": 35.16, "volume": 2840916.0}, {"date": "2022-06-03", "close": 34.43, "volume": 1002415.0}, {"date": "2022-06-06", "close": 32.93, "volume": 1604548.0}, {"date": "2022-06-07", "close": 34.3, "volume": 1003823.0}, {"date": "2022-06-08", "close": 34.01, "volume": 865343.0}, {"date": "2022-06-09", "close": 33.65, "volume": 894615.0}, {"date": "2022-06-10", "close": 33.09, "volume": 1104631.0}, {"date": "2022-06-13", "close": 31.95, "volume": 1070573.0}, {"date": "2022-06-14", "close": 32.01, "volume": 1059718.0}, {"date": "2022-06-15", "close": 33.12, "volume": 1314897.0}, {"date": "2022-06-16", "close": 32.66, "volume": 1644272.0}, {"date": "2022-06-17", "close": 33.19, "volume": 8492509.0}, {"date": "2022-06-21", "close": 32.85, "volume": 943648.0}, {"date": "2022-06-22", "close": 32.79, "volume": 844356.0}, {"date": "2022-06-23", "close": 32.61, "volume": 929610.0}, {"date": "2022-06-24", "close": 33.29, "volume": 3856481.0}, {"date": "2022-06-27", "close": 34.14, "volume": 1261664.0}, {"date": "2022-06-28", "close": 33.98, "volume": 960940.0}, {"date": "2022-06-29", "close": 33.93, "volume": 731860.0}, {"date": "2022-06-30", "close": 33.41, "volume": 601071.0}, {"date": "2022-07-01", "close": 33.99, "volume": 529238.0}, {"date": "2022-07-05", "close": 34.19, "volume": 616147.0}, {"date": "2022-07-06", "close": 34.0, "volume": 764488.0}, {"date": "2022-07-07", "close": 34.14, "volume": 732184.0}, {"date": "2022-07-08", "close": 34.04, "volume": 693685.0}, {"date": "2022-07-11", "close": 34.36, "volume": 571454.0}, {"date": "2022-07-12", "close": 35.13, "volume": 1121406.0}, {"date": "2022-07-13", "close": 34.41, "volume": 506177.0}, {"date": "2022-07-14", "close": 34.09, "volume": 738047.0}, {"date": "2022-07-15", "close": 34.21, "volume": 886837.0}, {"date": "2022-07-18", "close": 33.68, "volume": 993991.0}, {"date": "2022-07-19", "close": 34.39, "volume": 803187.0}, {"date": "2022-07-20", "close": 33.94, "volume": 928753.0}, {"date": "2022-07-21", "close": 33.63, "volume": 1022176.0}, {"date": "2022-07-22", "close": 33.58, "volume": 604043.0}, {"date": "2022-07-25", "close": 32.83, "volume": 996584.0}, {"date": "2022-07-26", "close": 32.72, "volume": 737143.0}, {"date": "2022-07-27", "close": 32.84, "volume": 810304.0}, {"date": "2022-07-28", "close": 33.66, "volume": 622918.0}, {"date": "2022-07-29", "close": 34.04, "volume": 811319.0}, {"date": "2022-08-01", "close": 33.8, "volume": 599589.0}, {"date": "2022-08-02", "close": 33.11, "volume": 564978.0}, {"date": "2022-08-03", "close": 32.98, "volume": 563801.0}, {"date": "2022-08-04", "close": 32.84, "volume": 731566.0}, {"date": "2022-08-05", "close": 33.11, "volume": 654204.0}, {"date": "2022-08-08", "close": 33.65, "volume": 702099.0}, {"date": "2022-08-09", "close": 33.29, "volume": 575554.0}, {"date": "2022-08-10", "close": 33.5, "volume": 936834.0}, {"date": "2022-08-11", "close": 33.6, "volume": 995227.0}, {"date": "2022-08-12", "close": 34.47, "volume": 750899.0}, {"date": "2022-08-15", "close": 34.37, "volume": 570797.0}, {"date": "2022-08-16", "close": 34.51, "volume": 416514.0}, {"date": "2022-08-17", "close": 34.31, "volume": 407119.0}, {"date": "2022-08-18", "close": 34.45, "volume": 462259.0}, {"date": "2022-08-19", "close": 34.22, "volume": 481666.0}, {"date": "2022-08-22", "close": 33.84, "volume": 449201.0}, {"date": "2022-08-23", "close": 33.3, "volume": 511167.0}, {"date": "2022-08-24", "close": 33.21, "volume": 348552.0}, {"date": "2022-08-25", "close": 33.49, "volume": 413703.0}, {"date": "2022-08-26", "close": 33.16, "volume": 698404.0}, {"date": "2022-08-29", "close": 33.09, "volume": 591194.0}, {"date": "2022-08-30", "close": 32.85, "volume": 452673.0}, {"date": "2022-08-31", "close": 32.67, "volume": 649949.0}, {"date": "2022-09-01", "close": 32.81, "volume": 697297.0}, {"date": "2022-09-02", "close": 32.84, "volume": 607515.0}, {"date": "2022-09-06", "close": 32.83, "volume": 546453.0}, {"date": "2022-09-07", "close": 33.71, "volume": 514753.0}, {"date": "2022-09-08", "close": 33.45, "volume": 556575.0}, {"date": "2022-09-09", "close": 33.75, "volume": 510407.0}, {"date": "2022-09-12", "close": 34.61, "volume": 550028.0}, {"date": "2022-09-13", "close": 32.39, "volume": 785725.0}, {"date": "2022-09-14", "close": 31.95, "volume": 834929.0}, {"date": "2022-09-15", "close": 31.86, "volume": 718148.0}, {"date": "2022-09-16", "close": 31.86, "volume": 2791729.0}, {"date": "2022-09-19", "close": 31.8, "volume": 586061.0}, {"date": "2022-09-20", "close": 30.85, "volume": 644235.0}, {"date": "2022-09-21", "close": 30.29, "volume": 507346.0}, {"date": "2022-09-22", "close": 29.53, "volume": 621842.0}, {"date": "2022-09-23", "close": 29.48, "volume": 851641.0}, {"date": "2022-09-26", "close": 28.4, "volume": 872270.0}, {"date": "2022-09-27", "close": 27.94, "volume": 591411.0}, {"date": "2022-09-28", "close": 28.46, "volume": 541860.0}, {"date": "2022-09-29", "close": 27.33, "volume": 757358.0}, {"date": "2022-09-30", "close": 28.05, "volume": 684468.0}, {"date": "2022-10-03", "close": 29.06, "volume": 1078969.0}, {"date": "2022-10-04", "close": 29.76, "volume": 940230.0}, {"date": "2022-10-05", "close": 28.84, "volume": 523318.0}, {"date": "2022-10-06", "close": 28.25, "volume": 539152.0}, {"date": "2022-10-07", "close": 28.32, "volume": 692417.0}, {"date": "2022-10-10", "close": 28.69, "volume": 642580.0}, {"date": "2022-10-11", "close": 28.91, "volume": 632982.0}, {"date": "2022-10-12", "close": 28.61, "volume": 483095.0}, {"date": "2022-10-13", "close": 28.98, "volume": 469990.0}, {"date": "2022-10-14", "close": 28.26, "volume": 415885.0}, {"date": "2022-10-17", "close": 28.82, "volume": 825194.0}, {"date": "2022-10-18", "close": 29.06, "volume": 859361.0}, {"date": "2022-10-19", "close": 28.27, "volume": 454266.0}, {"date": "2022-10-20", "close": 28.0, "volume": 442440.0}, {"date": "2022-10-21", "close": 28.88, "volume": 460206.0}, {"date": "2022-10-24", "close": 28.95, "volume": 539239.0}, {"date": "2022-10-25", "close": 29.62, "volume": 814923.0}, {"date": "2022-10-26", "close": 29.35, "volume": 421253.0}, {"date": "2022-10-27", "close": 29.63, "volume": 358652.0}, {"date": "2022-10-28", "close": 29.96, "volume": 859822.0}, {"date": "2022-10-31", "close": 30.14, "volume": 778356.0}, {"date": "2022-11-01", "close": 30.3, "volume": 711309.0}, {"date": "2022-11-02", "close": 29.36, "volume": 467869.0}, {"date": "2022-11-03", "close": 29.51, "volume": 785625.0}, {"date": "2022-11-04", "close": 30.84, "volume": 852027.0}, {"date": "2022-11-07", "close": 30.52, "volume": 638862.0}, {"date": "2022-11-08", "close": 30.4, "volume": 726038.0}, {"date": "2022-11-09", "close": 29.93, "volume": 507069.0}, {"date": "2022-11-10", "close": 31.69, "volume": 565644.0}, {"date": "2022-11-11", "close": 31.51, "volume": 478537.0}, {"date": "2022-11-14", "close": 30.9, "volume": 518676.0}, {"date": "2022-11-15", "close": 31.11, "volume": 527711.0}, {"date": "2022-11-16", "close": 30.71, "volume": 360165.0}, {"date": "2022-11-17", "close": 31.08, "volume": 604220.0}, {"date": "2022-11-18", "close": 31.56, "volume": 488167.0}, {"date": "2022-11-21", "close": 31.51, "volume": 355720.0}, {"date": "2022-11-22", "close": 31.96, "volume": 529988.0}, {"date": "2022-11-23", "close": 32.1, "volume": 465353.0}, {"date": "2022-11-25", "close": 32.07, "volume": 191179.0}, {"date": "2022-11-28", "close": 31.33, "volume": 512376.0}, {"date": "2022-11-29", "close": 31.92, "volume": 416210.0}, {"date": "2022-11-30", "close": 32.23, "volume": 712667.0}, {"date": "2022-12-01", "close": 32.0, "volume": 682676.0}, {"date": "2022-12-02", "close": 32.27, "volume": 459242.0}, {"date": "2022-12-05", "close": 32.06, "volume": 472744.0}, {"date": "2022-12-06", "close": 32.22, "volume": 637452.0}, {"date": "2022-12-07", "close": 32.44, "volume": 588623.0}, {"date": "2022-12-08", "close": 32.57, "volume": 510095.0}, {"date": "2022-12-09", "close": 32.58, "volume": 362852.0}, {"date": "2022-12-12", "close": 32.9, "volume": 860890.0}, {"date": "2022-12-13", "close": 33.18, "volume": 574423.0}, {"date": "2022-12-14", "close": 33.27, "volume": 596496.0}, {"date": "2022-12-15", "close": 32.64, "volume": 768995.0}, {"date": "2022-12-16", "close": 32.03, "volume": 984631.0}, {"date": "2022-12-19", "close": 31.59, "volume": 416283.0}, {"date": "2022-12-20", "close": 31.57, "volume": 544456.0}, {"date": "2022-12-21", "close": 31.76, "volume": 447870.0}, {"date": "2022-12-22", "close": 31.61, "volume": 326465.0}, {"date": "2022-12-23", "close": 31.98, "volume": 191832.0}, {"date": "2022-12-27", "close": 32.14, "volume": 236123.0}, {"date": "2022-12-28", "close": 31.44, "volume": 296738.0}, {"date": "2022-12-29", "close": 32.03, "volume": 345582.0}, {"date": "2022-12-30", "close": 31.84, "volume": 367713.0}, {"date": "2023-01-03", "close": 31.74, "volume": 610955.0}, {"date": "2023-01-04", "close": 32.01, "volume": 1107142.0}, {"date": "2023-01-05", "close": 31.05, "volume": 685166.0}, {"date": "2023-01-06", "close": 31.79, "volume": 400974.0}, {"date": "2023-01-09", "close": 31.93, "volume": 688337.0}, {"date": "2023-01-10", "close": 31.73, "volume": 447799.0}, {"date": "2023-01-11", "close": 32.89, "volume": 478174.0}, {"date": "2023-01-12", "close": 33.81, "volume": 589997.0}, {"date": "2023-01-13", "close": 33.71, "volume": 504402.0}, {"date": "2023-01-17", "close": 33.56, "volume": 378582.0}, {"date": "2023-01-18", "close": 32.99, "volume": 355034.0}, {"date": "2023-01-19", "close": 32.4, "volume": 413592.0}, {"date": "2023-01-20", "close": 32.7, "volume": 573631.0}, {"date": "2023-01-23", "close": 32.69, "volume": 400724.0}, {"date": "2023-01-24", "close": 32.68, "volume": 308383.0}, {"date": "2023-01-25", "close": 32.71, "volume": 289338.0}, {"date": "2023-01-26", "close": 32.68, "volume": 354995.0}, {"date": "2023-01-27", "close": 33.45, "volume": 463989.0}, {"date": "2023-01-30", "close": 32.83, "volume": 305668.0}, {"date": "2023-01-31", "close": 33.52, "volume": 490796.0}, {"date": "2023-02-01", "close": 33.78, "volume": 393696.0}, {"date": "2023-02-02", "close": 34.34, "volume": 602155.0}, {"date": "2023-02-03", "close": 33.74, "volume": 354320.0}, {"date": "2023-02-06", "close": 33.47, "volume": 363061.0}, {"date": "2023-02-07", "close": 33.48, "volume": 646054.0}, {"date": "2023-02-08", "close": 33.07, "volume": 316338.0}, {"date": "2023-02-09", "close": 32.51, "volume": 460914.0}, {"date": "2023-02-10", "close": 33.77, "volume": 620515.0}, {"date": "2023-02-13", "close": 34.26, "volume": 913775.0}, {"date": "2023-02-14", "close": 34.25, "volume": 708691.0}, {"date": "2023-02-15", "close": 34.43, "volume": 548435.0}, {"date": "2023-02-16", "close": 34.47, "volume": 720738.0}, {"date": "2023-02-17", "close": 34.24, "volume": 563178.0}, {"date": "2023-02-21", "close": 33.36, "volume": 669283.0}, {"date": "2023-02-22", "close": 33.55, "volume": 790942.0}, {"date": "2023-02-23", "close": 34.2, "volume": 565122.0}, {"date": "2023-02-24", "close": 34.07, "volume": 662268.0}, {"date": "2023-02-27", "close": 33.92, "volume": 575915.0}, {"date": "2023-02-28", "close": 34.09, "volume": 774506.0}, {"date": "2023-03-01", "close": 33.79, "volume": 513898.0}, {"date": "2023-03-02", "close": 33.65, "volume": 572469.0}, {"date": "2023-03-03", "close": 33.91, "volume": 416738.0}, {"date": "2023-03-06", "close": 33.4, "volume": 484502.0}, {"date": "2023-03-07", "close": 33.13, "volume": 426155.0}, {"date": "2023-03-08", "close": 33.55, "volume": 495880.0}, {"date": "2023-03-09", "close": 32.76, "volume": 733620.0}, {"date": "2023-03-10", "close": 31.45, "volume": 1089191.0}, {"date": "2023-03-13", "close": 31.57, "volume": 767937.0}, {"date": "2023-03-14", "close": 31.83, "volume": 891008.0}, {"date": "2023-03-15", "close": 31.37, "volume": 772677.0}, {"date": "2023-03-16", "close": 30.69, "volume": 651704.0}, {"date": "2023-03-17", "close": 30.52, "volume": 2016500.0}, {"date": "2023-03-20", "close": 30.94, "volume": 1012038.0}, {"date": "2023-03-21", "close": 31.23, "volume": 808418.0}, {"date": "2023-03-22", "close": 30.04, "volume": 710682.0}, {"date": "2023-03-23", "close": 30.34, "volume": 637126.0}, {"date": "2023-03-24", "close": 31.28, "volume": 963301.0}, {"date": "2023-03-27", "close": 31.02, "volume": 759957.0}, {"date": "2023-03-28", "close": 30.81, "volume": 582184.0}, {"date": "2023-03-29", "close": 31.24, "volume": 746670.0}, {"date": "2023-03-30", "close": 31.73, "volume": 535692.0}, {"date": "2023-03-31", "close": 32.62, "volume": 741887.0}, {"date": "2023-04-03", "close": 32.51, "volume": 551237.0}, {"date": "2023-04-04", "close": 32.47, "volume": 400296.0}, {"date": "2023-04-05", "close": 31.91, "volume": 458008.0}, {"date": "2023-04-06", "close": 32.07, "volume": 424771.0}, {"date": "2023-04-10", "close": 31.88, "volume": 595957.0}, {"date": "2023-04-11", "close": 31.82, "volume": 485356.0}, {"date": "2023-04-12", "close": 31.32, "volume": 415010.0}, {"date": "2023-04-13", "close": 31.41, "volume": 601789.0}, {"date": "2023-04-14", "close": 31.05, "volume": 393058.0}, {"date": "2023-04-17", "close": 31.55, "volume": 365560.0}, {"date": "2023-04-18", "close": 31.47, "volume": 367150.0}, {"date": "2023-04-19", "close": 31.56, "volume": 364826.0}, {"date": "2023-04-20", "close": 31.48, "volume": 461935.0}, {"date": "2023-04-21", "close": 31.32, "volume": 285208.0}, {"date": "2023-04-24", "close": 30.91, "volume": 374488.0}, {"date": "2023-04-25", "close": 31.07, "volume": 487030.0}, {"date": "2023-04-26", "close": 30.59, "volume": 424601.0}, {"date": "2023-04-27", "close": 30.99, "volume": 334880.0}, {"date": "2023-04-28", "close": 31.54, "volume": 490992.0}, {"date": "2023-05-01", "close": 31.38, "volume": 463724.0}, {"date": "2023-05-02", "close": 31.06, "volume": 677750.0}, {"date": "2023-05-03", "close": 30.43, "volume": 849559.0}, {"date": "2023-05-04", "close": 30.43, "volume": 626931.0}, {"date": "2023-05-05", "close": 30.8, "volume": 368661.0}, {"date": "2023-05-08", "close": 30.33, "volume": 270819.0}, {"date": "2023-05-09", "close": 29.79, "volume": 321216.0}, {"date": "2023-05-10", "close": 29.77, "volume": 323009.0}, {"date": "2023-05-11", "close": 29.47, "volume": 541583.0}, {"date": "2023-05-12", "close": 29.53, "volume": 404358.0}, {"date": "2023-05-15", "close": 29.75, "volume": 242421.0}, {"date": "2023-05-16", "close": 28.77, "volume": 307862.0}, {"date": "2023-05-17", "close": 29.24, "volume": 428064.0}, {"date": "2023-05-18", "close": 29.08, "volume": 441343.0}, {"date": "2023-05-19", "close": 28.97, "volume": 395135.0}, {"date": "2023-05-22", "close": 29.67, "volume": 2147472.0}, {"date": "2023-05-23", "close": 29.45, "volume": 577922.0}, {"date": "2023-05-24", "close": 28.66, "volume": 471951.0}, {"date": "2023-05-25", "close": 28.14, "volume": 473642.0}, {"date": "2023-05-26", "close": 28.53, "volume": 517296.0}, {"date": "2023-05-30", "close": 28.74, "volume": 531509.0}, {"date": "2023-05-31", "close": 29.01, "volume": 879027.0}, {"date": "2023-06-01", "close": 29.05, "volume": 654056.0}, {"date": "2023-06-02", "close": 30.18, "volume": 481849.0}, {"date": "2023-06-05", "close": 30.82, "volume": 2214958.0}, {"date": "2023-06-06", "close": 31.48, "volume": 1054021.0}, {"date": "2023-06-07", "close": 32.41, "volume": 1007037.0}, {"date": "2023-06-08", "close": 32.31, "volume": 920045.0}, {"date": "2023-06-09", "close": 32.49, "volume": 950289.0}, {"date": "2023-06-12", "close": 33.26, "volume": 1523497.0}, {"date": "2023-06-13", "close": 33.6, "volume": 1677509.0}, {"date": "2023-06-14", "close": 33.62, "volume": 1828221.0}, {"date": "2023-06-15", "close": 33.63, "volume": 1957251.0}, {"date": "2023-06-16", "close": 34.09, "volume": 23954100.0}, {"date": "2023-06-20", "close": 33.47, "volume": 3719659.0}, {"date": "2023-06-21", "close": 32.87, "volume": 1963650.0}, {"date": "2023-06-22", "close": 32.5, "volume": 1349456.0}, {"date": "2023-06-23", "close": 32.2, "volume": 4609844.0}, {"date": "2023-06-26", "close": 32.72, "volume": 973865.0}, {"date": "2023-06-27", "close": 33.35, "volume": 1034932.0}, {"date": "2023-06-28", "close": 33.4, "volume": 960106.0}, {"date": "2023-06-29", "close": 34.09, "volume": 1091467.0}, {"date": "2023-06-30", "close": 34.08, "volume": 1122216.0}, {"date": "2023-07-03", "close": 34.2, "volume": 338952.0}, {"date": "2023-07-05", "close": 34.05, "volume": 841400.0}, {"date": "2023-07-06", "close": 33.35, "volume": 956550.0}, {"date": "2023-07-07", "close": 33.1, "volume": 609086.0}, {"date": "2023-07-10", "close": 33.54, "volume": 647608.0}, {"date": "2023-07-11", "close": 34.17, "volume": 446999.0}, {"date": "2023-07-12", "close": 34.07, "volume": 592292.0}, {"date": "2023-07-13", "close": 33.84, "volume": 762548.0}, {"date": "2023-07-14", "close": 33.43, "volume": 1044201.0}, {"date": "2023-07-17", "close": 33.88, "volume": 596692.0}, {"date": "2023-07-18", "close": 34.25, "volume": 576299.0}, {"date": "2023-07-19", "close": 34.85, "volume": 613500.0}, {"date": "2023-07-20", "close": 35.36, "volume": 1155570.0}, {"date": "2023-07-21", "close": 35.38, "volume": 920606.0}, {"date": "2023-07-24", "close": 35.41, "volume": 555466.0}, {"date": "2023-07-25", "close": 35.09, "volume": 595948.0}, {"date": "2023-07-26", "close": 35.3, "volume": 827495.0}, {"date": "2023-07-27", "close": 34.57, "volume": 527423.0}, {"date": "2023-07-28", "close": 34.59, "volume": 621804.0}, {"date": "2023-07-31", "close": 35.31, "volume": 866592.0}, {"date": "2023-08-01", "close": 35.5, "volume": 724985.0}, {"date": "2023-08-02", "close": 35.87, "volume": 972162.0}, {"date": "2023-08-03", "close": 35.53, "volume": 822350.0}, {"date": "2023-08-04", "close": 35.53, "volume": 943631.0}, {"date": "2023-08-07", "close": 35.99, "volume": 930532.0}, {"date": "2023-08-08", "close": 36.01, "volume": 934904.0}, {"date": "2023-08-09", "close": 36.14, "volume": 767352.0}, {"date": "2023-08-10", "close": 36.16, "volume": 892376.0}, {"date": "2023-08-11", "close": 35.96, "volume": 483703.0}, {"date": "2023-08-14", "close": 35.59, "volume": 707042.0}, {"date": "2023-08-15", "close": 35.29, "volume": 567369.0}, {"date": "2023-08-16", "close": 34.68, "volume": 499527.0}, {"date": "2023-08-17", "close": 34.17, "volume": 474374.0}, {"date": "2023-08-18", "close": 34.24, "volume": 590741.0}, {"date": "2023-08-21", "close": 33.65, "volume": 459389.0}, {"date": "2023-08-22", "close": 33.58, "volume": 466253.0}, {"date": "2023-08-23", "close": 34.07, "volume": 387601.0}, {"date": "2023-08-24", "close": 33.99, "volume": 540982.0}, {"date": "2023-08-25", "close": 33.82, "volume": 391525.0}, {"date": "2023-08-28", "close": 34.05, "volume": 434476.0}, {"date": "2023-08-29", "close": 34.36, "volume": 316747.0}, {"date": "2023-08-30", "close": 34.4, "volume": 553216.0}, {"date": "2023-08-31", "close": 33.86, "volume": 674059.0}, {"date": "2023-09-01", "close": 34.09, "volume": 451210.0}, {"date": "2023-09-05", "close": 34.06, "volume": 519968.0}, {"date": "2023-09-06", "close": 34.88, "volume": 673476.0}, {"date": "2023-09-07", "close": 35.03, "volume": 738057.0}, {"date": "2023-09-08", "close": 35.15, "volume": 570853.0}, {"date": "2023-09-11", "close": 35.05, "volume": 451929.0}, {"date": "2023-09-12", "close": 35.04, "volume": 507405.0}, {"date": "2023-09-13", "close": 34.69, "volume": 464942.0}, {"date": "2023-09-14", "close": 35.13, "volume": 1341312.0}, {"date": "2023-09-15", "close": 35.17, "volume": 1835723.0}, {"date": "2023-09-18", "close": 34.72, "volume": 426069.0}, {"date": "2023-09-19", "close": 34.78, "volume": 401403.0}, {"date": "2023-09-20", "close": 34.32, "volume": 764125.0}, {"date": "2023-09-21", "close": 33.72, "volume": 1153467.0}, {"date": "2023-09-22", "close": 33.54, "volume": 512416.0}, {"date": "2023-09-25", "close": 34.05, "volume": 1002262.0}, {"date": "2023-09-26", "close": 33.57, "volume": 936826.0}, {"date": "2023-09-27", "close": 33.62, "volume": 739430.0}, {"date": "2023-09-28", "close": 33.82, "volume": 797545.0}, {"date": "2023-09-29", "close": 33.54, "volume": 682358.0}, {"date": "2023-10-02", "close": 32.95, "volume": 636766.0}, {"date": "2023-10-03", "close": 32.43, "volume": 802080.0}, {"date": "2023-10-04", "close": 32.72, "volume": 487200.0}, {"date": "2023-10-05", "close": 33.4, "volume": 861767.0}, {"date": "2023-10-06", "close": 33.3, "volume": 554721.0}, {"date": "2023-10-09", "close": 33.86, "volume": 584055.0}, {"date": "2023-10-10", "close": 33.89, "volume": 431617.0}, {"date": "2023-10-11", "close": 34.7, "volume": 563211.0}, {"date": "2023-10-12", "close": 34.29, "volume": 489024.0}, {"date": "2023-10-13", "close": 34.06, "volume": 613040.0}, {"date": "2023-10-16", "close": 34.62, "volume": 732752.0}, {"date": "2023-10-17", "close": 34.98, "volume": 791002.0}, {"date": "2023-10-18", "close": 34.62, "volume": 430742.0}, {"date": "2023-10-19", "close": 34.15, "volume": 644396.0}, {"date": "2023-10-20", "close": 33.63, "volume": 629759.0}, {"date": "2023-10-23", "close": 33.68, "volume": 934676.0}, {"date": "2023-10-24", "close": 34.02, "volume": 610683.0}, {"date": "2023-10-25", "close": 33.61, "volume": 790592.0}, {"date": "2023-10-26", "close": 34.35, "volume": 600316.0}, {"date": "2023-10-27", "close": 33.55, "volume": 553548.0}, {"date": "2023-10-30", "close": 34.2, "volume": 695719.0}, {"date": "2023-10-31", "close": 35.31, "volume": 912111.0}, {"date": "2023-11-01", "close": 34.51, "volume": 1394775.0}, {"date": "2023-11-02", "close": 34.88, "volume": 953348.0}, {"date": "2023-11-03", "close": 35.09, "volume": 831689.0}, {"date": "2023-11-06", "close": 34.18, "volume": 945002.0}, {"date": "2023-11-07", "close": 33.69, "volume": 533716.0}, {"date": "2023-11-08", "close": 33.59, "volume": 550042.0}, {"date": "2023-11-09", "close": 32.96, "volume": 547853.0}, {"date": "2023-11-10", "close": 33.58, "volume": 597955.0}, {"date": "2023-11-13", "close": 33.37, "volume": 515834.0}, {"date": "2023-11-14", "close": 35.05, "volume": 755483.0}, {"date": "2023-11-15", "close": 34.89, "volume": 610874.0}, {"date": "2023-11-16", "close": 34.71, "volume": 981425.0}, {"date": "2023-11-17", "close": 35.18, "volume": 901347.0}, {"date": "2023-11-20", "close": 35.31, "volume": 652080.0}, {"date": "2023-11-21", "close": 35.22, "volume": 715090.0}, {"date": "2023-11-22", "close": 35.45, "volume": 395266.0}, {"date": "2023-11-24", "close": 35.31, "volume": 149318.0}, {"date": "2023-11-27", "close": 35.23, "volume": 605007.0}, {"date": "2023-11-28", "close": 35.07, "volume": 569834.0}, {"date": "2023-11-29", "close": 35.17, "volume": 602620.0}, {"date": "2023-11-30", "close": 35.24, "volume": 1524388.0}, {"date": "2023-12-01", "close": 35.69, "volume": 1004613.0}, {"date": "2023-12-04", "close": 36.43, "volume": 1028648.0}, {"date": "2023-12-05", "close": 35.89, "volume": 1016131.0}, {"date": "2023-12-06", "close": 35.7, "volume": 793433.0}, {"date": "2023-12-07", "close": 35.55, "volume": 729800.0}, {"date": "2023-12-08", "close": 35.62, "volume": 603859.0}, {"date": "2023-12-11", "close": 35.73, "volume": 1246115.0}, {"date": "2023-12-12", "close": 35.34, "volume": 1740096.0}, {"date": "2023-12-13", "close": 36.73, "volume": 1435945.0}, {"date": "2023-12-14", "close": 37.25, "volume": 1433091.0}, {"date": "2023-12-15", "close": 37.08, "volume": 2621747.0}, {"date": "2023-12-18", "close": 36.92, "volume": 553844.0}, {"date": "2023-12-19", "close": 37.23, "volume": 774811.0}, {"date": "2023-12-20", "close": 36.6, "volume": 814398.0}, {"date": "2023-12-21", "close": 36.89, "volume": 443716.0}, {"date": "2023-12-22", "close": 36.98, "volume": 555373.0}, {"date": "2023-12-26", "close": 37.18, "volume": 465342.0}, {"date": "2023-12-27", "close": 37.05, "volume": 313925.0}, {"date": "2023-12-28", "close": 37.06, "volume": 353185.0}, {"date": "2023-12-29", "close": 36.48, "volume": 418376.0}, {"date": "2024-01-02", "close": 36.64, "volume": 437315.0}, {"date": "2024-01-03", "close": 35.76, "volume": 515930.0}, {"date": "2024-01-04", "close": 35.92, "volume": 457369.0}, {"date": "2024-01-05", "close": 35.73, "volume": 533143.0}, {"date": "2024-01-08", "close": 36.16, "volume": 348940.0}, {"date": "2024-01-09", "close": 35.79, "volume": 431239.0}, {"date": "2024-01-10", "close": 35.34, "volume": 1357194.0}, {"date": "2024-01-11", "close": 35.55, "volume": 531267.0}, {"date": "2024-01-12", "close": 35.61, "volume": 371637.0}, {"date": "2024-01-16", "close": 35.12, "volume": 409039.0}, {"date": "2024-01-17", "close": 34.99, "volume": 497210.0}, {"date": "2024-01-18", "close": 35.31, "volume": 947440.0}, {"date": "2024-01-19", "close": 35.66, "volume": 641141.0}, {"date": "2024-01-22", "close": 35.78, "volume": 590264.0}, {"date": "2024-01-23", "close": 35.62, "volume": 406139.0}, {"date": "2024-01-24", "close": 35.23, "volume": 522864.0}, {"date": "2024-01-25", "close": 35.77, "volume": 553613.0}, {"date": "2024-01-26", "close": 35.46, "volume": 483661.0}, {"date": "2024-01-29", "close": 35.37, "volume": 482857.0}, {"date": "2024-01-30", "close": 35.56, "volume": 498770.0}, {"date": "2024-01-31", "close": 34.71, "volume": 653117.0}, {"date": "2024-02-01", "close": 35.39, "volume": 535372.0}, {"date": "2024-02-02", "close": 34.79, "volume": 390330.0}, {"date": "2024-02-05", "close": 34.54, "volume": 615897.0}, {"date": "2024-02-06", "close": 34.94, "volume": 642030.0}, {"date": "2024-02-07", "close": 34.71, "volume": 854621.0}, {"date": "2024-02-08", "close": 34.79, "volume": 762712.0}, {"date": "2024-02-09", "close": 34.97, "volume": 1041189.0}, {"date": "2024-02-12", "close": 35.31, "volume": 700296.0}, {"date": "2024-02-13", "close": 34.47, "volume": 740828.0}, {"date": "2024-02-14", "close": 34.3, "volume": 580877.0}, {"date": "2024-02-15", "close": 35.07, "volume": 723721.0}, {"date": "2024-02-16", "close": 34.55, "volume": 641670.0}, {"date": "2024-02-20", "close": 34.59, "volume": 480569.0}, {"date": "2024-02-21", "close": 34.79, "volume": 480395.0}, {"date": "2024-02-22", "close": 34.58, "volume": 622620.0}, {"date": "2024-02-23", "close": 34.53, "volume": 483646.0}, {"date": "2024-02-26", "close": 34.44, "volume": 439353.0}, {"date": "2024-02-27", "close": 34.72, "volume": 556580.0}, {"date": "2024-02-28", "close": 34.97, "volume": 581334.0}, {"date": "2024-02-29", "close": 35.72, "volume": 1577328.0}, {"date": "2024-03-01", "close": 35.51, "volume": 593315.0}, {"date": "2024-03-04", "close": 36.33, "volume": 852800.0}, {"date": "2024-03-05", "close": 35.79, "volume": 490641.0}, {"date": "2024-03-06", "close": 35.68, "volume": 482697.0}, {"date": "2024-03-07", "close": 35.35, "volume": 537496.0}, {"date": "2024-03-08", "close": 35.97, "volume": 661189.0}, {"date": "2024-03-11", "close": 36.06, "volume": 469622.0}, {"date": "2024-03-12", "close": 36.02, "volume": 458686.0}, {"date": "2024-03-13", "close": 35.93, "volume": 544499.0}, {"date": "2024-03-14", "close": 35.32, "volume": 492523.0}, {"date": "2024-03-15", "close": 35.25, "volume": 3374180.0}, {"date": "2024-03-18", "close": 35.27, "volume": 485767.0}, {"date": "2024-03-19", "close": 35.05, "volume": 519830.0}, {"date": "2024-03-20", "close": 35.87, "volume": 514181.0}, {"date": "2024-03-21", "close": 36.0, "volume": 555758.0}, {"date": "2024-03-22", "close": 35.44, "volume": 572373.0}, {"date": "2024-03-25", "close": 35.07, "volume": 343574.0}, {"date": "2024-03-26", "close": 34.91, "volume": 408453.0}, {"date": "2024-03-27", "close": 35.6, "volume": 654916.0}, {"date": "2024-03-28", "close": 35.87, "volume": 738881.0}, {"date": "2024-04-01", "close": 35.07, "volume": 548086.0}, {"date": "2024-04-02", "close": 34.23, "volume": 1084077.0}, {"date": "2024-04-03", "close": 34.25, "volume": 675421.0}, {"date": "2024-04-04", "close": 34.02, "volume": 438263.0}, {"date": "2024-04-05", "close": 34.2, "volume": 408746.0}, {"date": "2024-04-08", "close": 34.71, "volume": 512595.0}, {"date": "2024-04-09", "close": 35.04, "volume": 361050.0}, {"date": "2024-04-10", "close": 33.11, "volume": 688660.0}, {"date": "2024-04-11", "close": 33.2, "volume": 471441.0}, {"date": "2024-04-12", "close": 32.93, "volume": 528885.0}, {"date": "2024-04-15", "close": 32.59, "volume": 545625.0}, {"date": "2024-04-16", "close": 32.38, "volume": 549971.0}, {"date": "2024-04-17", "close": 32.02, "volume": 459360.0}, {"date": "2024-04-18", "close": 32.41, "volume": 692977.0}, {"date": "2024-04-19", "close": 33.02, "volume": 702889.0}, {"date": "2024-04-22", "close": 33.27, "volume": 555326.0}, {"date": "2024-04-23", "close": 33.49, "volume": 515607.0}, {"date": "2024-04-24", "close": 33.23, "volume": 445073.0}, {"date": "2024-04-25", "close": 32.93, "volume": 521711.0}, {"date": "2024-04-26", "close": 32.61, "volume": 921357.0}, {"date": "2024-04-29", "close": 32.68, "volume": 611348.0}, {"date": "2024-04-30", "close": 32.7, "volume": 748399.0}, {"date": "2024-05-01", "close": 32.67, "volume": 598575.0}, {"date": "2024-05-02", "close": 33.07, "volume": 534618.0}, {"date": "2024-05-03", "close": 33.08, "volume": 689044.0}, {"date": "2024-05-06", "close": 32.81, "volume": 499935.0}, {"date": "2024-05-07", "close": 33.42, "volume": 474612.0}, {"date": "2024-05-08", "close": 33.1, "volume": 287717.0}, {"date": "2024-05-09", "close": 33.21, "volume": 381478.0}, {"date": "2024-05-10", "close": 32.89, "volume": 392886.0}, {"date": "2024-05-13", "close": 32.87, "volume": 485432.0}, {"date": "2024-05-14", "close": 32.55, "volume": 793241.0}, {"date": "2024-05-15", "close": 32.81, "volume": 604835.0}, {"date": "2024-05-16", "close": 32.65, "volume": 506080.0}, {"date": "2024-05-17", "close": 32.6, "volume": 800071.0}, {"date": "2024-05-20", "close": 31.86, "volume": 698443.0}, {"date": "2024-05-21", "close": 31.83, "volume": 1133522.0}, {"date": "2024-05-22", "close": 31.95, "volume": 2072964.0}, {"date": "2024-05-23", "close": 31.53, "volume": 673871.0}, {"date": "2024-05-24", "close": 31.43, "volume": 697717.0}, {"date": "2024-05-28", "close": 31.13, "volume": 574956.0}, {"date": "2024-05-29", "close": 30.93, "volume": 529787.0}, {"date": "2024-05-30", "close": 31.49, "volume": 559924.0}, {"date": "2024-05-31", "close": 31.94, "volume": 928448.0}, {"date": "2024-06-03", "close": 32.0, "volume": 663876.0}, {"date": "2024-06-04", "close": 31.74, "volume": 578764.0}, {"date": "2024-06-05", "close": 31.35, "volume": 459447.0}, {"date": "2024-06-06", "close": 31.69, "volume": 836064.0}, {"date": "2024-06-07", "close": 31.68, "volume": 678212.0}, {"date": "2024-06-10", "close": 31.44, "volume": 718756.0}, {"date": "2024-06-11", "close": 31.4, "volume": 715261.0}, {"date": "2024-06-12", "close": 31.9, "volume": 777968.0}, {"date": "2024-06-13", "close": 32.36, "volume": 586172.0}, {"date": "2024-06-14", "close": 32.23, "volume": 476024.0}, {"date": "2024-06-17", "close": 31.89, "volume": 564675.0}, {"date": "2024-06-18", "close": 32.04, "volume": 619545.0}, {"date": "2024-06-20", "close": 32.41, "volume": 916767.0}, {"date": "2024-06-21", "close": 32.44, "volume": 1725030.0}, {"date": "2024-06-24", "close": 32.5, "volume": 413351.0}, {"date": "2024-06-25", "close": 32.24, "volume": 650788.0}, {"date": "2024-06-26", "close": 31.99, "volume": 575995.0}, {"date": "2024-06-27", "close": 32.52, "volume": 486649.0}, {"date": "2024-06-28", "close": 32.71, "volume": 1577283.0}, {"date": "2024-07-01", "close": 32.6, "volume": 703107.0}, {"date": "2024-07-02", "close": 32.64, "volume": 665711.0}, {"date": "2024-07-03", "close": 32.78, "volume": 292396.0}, {"date": "2024-07-05", "close": 32.65, "volume": 345758.0}, {"date": "2024-07-08", "close": 32.53, "volume": 316847.0}, {"date": "2024-07-09", "close": 32.1, "volume": 735668.0}, {"date": "2024-07-10", "close": 32.38, "volume": 577938.0}, {"date": "2024-07-11", "close": 33.36, "volume": 877520.0}, {"date": "2024-07-12", "close": 33.87, "volume": 704136.0}, {"date": "2024-07-15", "close": 33.81, "volume": 529816.0}, {"date": "2024-07-16", "close": 34.63, "volume": 773148.0}, {"date": "2024-07-17", "close": 35.19, "volume": 887313.0}, {"date": "2024-07-18", "close": 35.24, "volume": 857178.0}, {"date": "2024-07-19", "close": 34.92, "volume": 630143.0}, {"date": "2024-07-22", "close": 35.09, "volume": 753959.0}, {"date": "2024-07-23", "close": 35.06, "volume": 909103.0}, {"date": "2024-07-24", "close": 34.04, "volume": 790963.0}, {"date": "2024-07-25", "close": 33.85, "volume": 1128185.0}, {"date": "2024-07-26", "close": 34.02, "volume": 844721.0}, {"date": "2024-07-29", "close": 34.37, "volume": 1021460.0}, {"date": "2024-07-30", "close": 35.81, "volume": 1167919.0}, {"date": "2024-07-31", "close": 35.1, "volume": 1117536.0}, {"date": "2024-08-01", "close": 35.27, "volume": 617441.0}, {"date": "2024-08-02", "close": 35.05, "volume": 871017.0}, {"date": "2024-08-05", "close": 33.91, "volume": 1133385.0}, {"date": "2024-08-06", "close": 34.66, "volume": 895296.0}, {"date": "2024-08-07", "close": 34.61, "volume": 939585.0}, {"date": "2024-08-08", "close": 34.74, "volume": 796821.0}, {"date": "2024-08-09", "close": 34.87, "volume": 455852.0}, {"date": "2024-08-12", "close": 34.56, "volume": 484791.0}, {"date": "2024-08-13", "close": 34.54, "volume": 353472.0}, {"date": "2024-08-14", "close": 34.57, "volume": 371017.0}, {"date": "2024-08-15", "close": 34.97, "volume": 475635.0}, {"date": "2024-08-16", "close": 35.01, "volume": 736310.0}, {"date": "2024-08-19", "close": 35.15, "volume": 277533.0}, {"date": "2024-08-20", "close": 35.14, "volume": 285639.0}, {"date": "2024-08-21", "close": 35.71, "volume": 312980.0}, {"date": "2024-08-22", "close": 35.85, "volume": 722032.0}, {"date": "2024-08-23", "close": 36.45, "volume": 828787.0}, {"date": "2024-08-26", "close": 36.8, "volume": 523137.0}, {"date": "2024-08-27", "close": 36.81, "volume": 537290.0}, {"date": "2024-08-28", "close": 36.88, "volume": 583080.0}, {"date": "2024-08-29", "close": 36.75, "volume": 698354.0}, {"date": "2024-08-30", "close": 36.96, "volume": 1012452.0}, {"date": "2024-09-03", "close": 36.81, "volume": 790363.0}, {"date": "2024-09-04", "close": 37.08, "volume": 958531.0}, {"date": "2024-09-05", "close": 37.17, "volume": 549428.0}, {"date": "2024-09-06", "close": 37.08, "volume": 496988.0}, {"date": "2024-09-09", "close": 37.57, "volume": 668714.0}, {"date": "2024-09-10", "close": 37.69, "volume": 550242.0}, {"date": "2024-09-11", "close": 37.37, "volume": 851682.0}, {"date": "2024-09-12", "close": 38.35, "volume": 830814.0}, {"date": "2024-09-13", "close": 38.93, "volume": 702371.0}, {"date": "2024-09-16", "close": 38.87, "volume": 540028.0}, {"date": "2024-09-17", "close": 38.49, "volume": 517100.0}, {"date": "2024-09-18", "close": 38.46, "volume": 603593.0}, {"date": "2024-09-19", "close": 38.54, "volume": 782074.0}, {"date": "2024-09-20", "close": 38.37, "volume": 2625136.0}, {"date": "2024-09-23", "close": 38.44, "volume": 1028832.0}, {"date": "2024-09-24", "close": 38.46, "volume": 563171.0}, {"date": "2024-09-25", "close": 38.14, "volume": 497587.0}, {"date": "2024-09-26", "close": 37.37, "volume": 528575.0}, {"date": "2024-09-27", "close": 37.26, "volume": 903524.0}, {"date": "2024-09-30", "close": 37.71, "volume": 627255.0}, {"date": "2024-10-01", "close": 37.59, "volume": 612536.0}, {"date": "2024-10-02", "close": 36.7, "volume": 751753.0}, {"date": "2024-10-03", "close": 36.53, "volume": 411484.0}, {"date": "2024-10-04", "close": 36.51, "volume": 423282.0}, {"date": "2024-10-07", "close": 36.2, "volume": 584812.0}, {"date": "2024-10-08", "close": 36.19, "volume": 519788.0}, {"date": "2024-10-09", "close": 36.22, "volume": 511818.0}, {"date": "2024-10-10", "close": 35.95, "volume": 584279.0}, {"date": "2024-10-11", "close": 36.23, "volume": 598211.0}, {"date": "2024-10-14", "close": 36.49, "volume": 469410.0}, {"date": "2024-10-15", "close": 36.99, "volume": 576751.0}, {"date": "2024-10-16", "close": 37.26, "volume": 466832.0}, {"date": "2024-10-17", "close": 37.12, "volume": 318758.0}, {"date": "2024-10-18", "close": 37.33, "volume": 371766.0}, {"date": "2024-10-21", "close": 36.64, "volume": 707088.0}, {"date": "2024-10-22", "close": 36.89, "volume": 597847.0}, {"date": "2024-10-23", "close": 37.01, "volume": 391265.0}, {"date": "2024-10-24", "close": 37.01, "volume": 566954.0}, {"date": "2024-10-25", "close": 36.31, "volume": 629406.0}, {"date": "2024-10-28", "close": 36.68, "volume": 484521.0}, {"date": "2024-10-29", "close": 37.15, "volume": 693780.0}, {"date": "2024-10-30", "close": 37.81, "volume": 805311.0}, {"date": "2024-10-31", "close": 37.81, "volume": 1313616.0}, {"date": "2024-11-01", "close": 37.8, "volume": 656661.0}, {"date": "2024-11-04", "close": 38.08, "volume": 665814.0}, {"date": "2024-11-05", "close": 38.7, "volume": 714208.0}, {"date": "2024-11-06", "close": 39.08, "volume": 1123220.0}, {"date": "2024-11-07", "close": 38.86, "volume": 840684.0}, {"date": "2024-11-08", "close": 38.97, "volume": 1022288.0}, {"date": "2024-11-11", "close": 39.43, "volume": 581645.0}, {"date": "2024-11-12", "close": 39.03, "volume": 641263.0}, {"date": "2024-11-13", "close": 39.11, "volume": 601379.0}, {"date": "2024-11-14", "close": 38.74, "volume": 431281.0}, {"date": "2024-11-15", "close": 39.01, "volume": 720693.0}, {"date": "2024-11-18", "close": 39.22, "volume": 471288.0}, {"date": "2024-11-19", "close": 39.25, "volume": 457280.0}, {"date": "2024-11-20", "close": 38.92, "volume": 434613.0}, {"date": "2024-11-21", "close": 39.05, "volume": 415723.0}, {"date": "2024-11-22", "close": 39.33, "volume": 881574.0}, {"date": "2024-11-25", "close": 39.34, "volume": 1361306.0}, {"date": "2024-11-26", "close": 39.43, "volume": 808163.0}, {"date": "2024-11-27", "close": 39.8, "volume": 605202.0}, {"date": "2024-11-29", "close": 39.5, "volume": 488006.0}, {"date": "2024-12-02", "close": 39.28, "volume": 940888.0}, {"date": "2024-12-03", "close": 39.1, "volume": 548600.0}, {"date": "2024-12-04", "close": 39.18, "volume": 715759.0}, {"date": "2024-12-05", "close": 39.33, "volume": 1104736.0}, {"date": "2024-12-06", "close": 39.27, "volume": 859472.0}, {"date": "2024-12-09", "close": 39.2, "volume": 748265.0}, {"date": "2024-12-10", "close": 39.02, "volume": 753189.0}, {"date": "2024-12-11", "close": 39.0, "volume": 827566.0}, {"date": "2024-12-12", "close": 39.2, "volume": 553884.0}, {"date": "2024-12-13", "close": 39.2, "volume": 606078.0}, {"date": "2024-12-16", "close": 39.28, "volume": 527061.0}, {"date": "2024-12-17", "close": 38.96, "volume": 552238.0}, {"date": "2024-12-18", "close": 38.21, "volume": 730028.0}, {"date": "2024-12-19", "close": 37.55, "volume": 886811.0}, {"date": "2024-12-20", "close": 38.1, "volume": 2287664.0}, {"date": "2024-12-23", "close": 37.73, "volume": 756705.0}, {"date": "2024-12-24", "close": 38.22, "volume": 180724.0}, {"date": "2024-12-26", "close": 38.52, "volume": 270577.0}, {"date": "2024-12-27", "close": 37.68, "volume": 573424.0}, {"date": "2024-12-30", "close": 37.2, "volume": 445435.0}, {"date": "2024-12-31", "close": 37.46, "volume": 631256.0}, {"date": "2025-01-02", "close": 36.95, "volume": 366790.0}, {"date": "2025-01-03", "close": 37.49, "volume": 550905.0}, {"date": "2025-01-06", "close": 36.69, "volume": 521206.0}, {"date": "2025-01-07", "close": 36.45, "volume": 714387.0}, {"date": "2025-01-08", "close": 36.6, "volume": 985912.0}, {"date": "2025-01-10", "close": 35.56, "volume": 889440.0}, {"date": "2025-01-13", "close": 35.65, "volume": 605477.0}, {"date": "2025-01-14", "close": 35.84, "volume": 638145.0}, {"date": "2025-01-15", "close": 35.46, "volume": 499548.0}, {"date": "2025-01-16", "close": 35.93, "volume": 522182.0}, {"date": "2025-01-17", "close": 35.79, "volume": 642761.0}, {"date": "2025-01-21", "close": 36.41, "volume": 501544.0}, {"date": "2025-01-22", "close": 35.81, "volume": 448656.0}, {"date": "2025-01-23", "close": 36.3, "volume": 533539.0}, {"date": "2025-01-24", "close": 36.62, "volume": 469609.0}, {"date": "2025-01-27", "close": 37.3, "volume": 510947.0}, {"date": "2025-01-28", "close": 36.93, "volume": 524228.0}, {"date": "2025-01-29", "close": 36.29, "volume": 505377.0}, {"date": "2025-01-30", "close": 36.71, "volume": 384150.0}, {"date": "2025-01-31", "close": 36.33, "volume": 503737.0}, {"date": "2025-02-03", "close": 36.2, "volume": 459031.0}, {"date": "2025-02-04", "close": 36.34, "volume": 582352.0}, {"date": "2025-02-05", "close": 36.86, "volume": 556853.0}, {"date": "2025-02-06", "close": 36.61, "volume": 602279.0}, {"date": "2025-02-07", "close": 37.32, "volume": 712170.0}, {"date": "2025-02-10", "close": 36.82, "volume": 730708.0}, {"date": "2025-02-11", "close": 37.12, "volume": 602396.0}, {"date": "2025-02-12", "close": 37.02, "volume": 612017.0}, {"date": "2025-02-13", "close": 37.24, "volume": 690139.0}, {"date": "2025-02-14", "close": 36.58, "volume": 786399.0}, {"date": "2025-02-18", "close": 36.17, "volume": 508869.0}, {"date": "2025-02-19", "close": 35.79, "volume": 558898.0}, {"date": "2025-02-20", "close": 35.38, "volume": 387681.0}, {"date": "2025-02-21", "close": 35.25, "volume": 586849.0}, {"date": "2025-02-24", "close": 35.48, "volume": 418215.0}, {"date": "2025-02-25", "close": 36.11, "volume": 587780.0}, {"date": "2025-02-26", "close": 36.01, "volume": 350149.0}, {"date": "2025-02-27", "close": 36.31, "volume": 517340.0}, {"date": "2025-02-28", "close": 37.2, "volume": 1047134.0}, {"date": "2025-03-03", "close": 37.23, "volume": 831722.0}, {"date": "2025-03-04", "close": 36.54, "volume": 639742.0}, {"date": "2025-03-05", "close": 36.73, "volume": 507180.0}, {"date": "2025-03-06", "close": 36.15, "volume": 488343.0}, {"date": "2025-03-07", "close": 35.95, "volume": 839712.0}, {"date": "2025-03-10", "close": 35.51, "volume": 915419.0}, {"date": "2025-03-11", "close": 35.16, "volume": 886028.0}, {"date": "2025-03-12", "close": 34.92, "volume": 514818.0}, {"date": "2025-03-13", "close": 34.43, "volume": 515740.0}, {"date": "2025-03-14", "close": 34.81, "volume": 664403.0}, {"date": "2025-03-17", "close": 35.13, "volume": 493897.0}, {"date": "2025-03-18", "close": 35.15, "volume": 582664.0}, {"date": "2025-03-19", "close": 35.14, "volume": 441574.0}, {"date": "2025-03-20", "close": 35.26, "volume": 578300.0}, {"date": "2025-03-21", "close": 34.93, "volume": 1198357.0}, {"date": "2025-03-24", "close": 35.77, "volume": 655624.0}, {"date": "2025-03-25", "close": 35.65, "volume": 852159.0}, {"date": "2025-03-26", "close": 35.98, "volume": 751388.0}, {"date": "2025-03-27", "close": 35.69, "volume": 609175.0}, {"date": "2025-03-28", "close": 35.96, "volume": 733584.0}, {"date": "2025-03-31", "close": 36.49, "volume": 796474.0}, {"date": "2025-04-01", "close": 36.86, "volume": 1077125.0}, {"date": "2025-04-02", "close": 37.33, "volume": 1074457.0}, {"date": "2025-04-03", "close": 36.06, "volume": 1063634.0}, {"date": "2025-04-04", "close": 34.98, "volume": 1038505.0}, {"date": "2025-04-07", "close": 34.33, "volume": 1439607.0}, {"date": "2025-04-08", "close": 33.53, "volume": 1872179.0}, {"date": "2025-04-09", "close": 34.92, "volume": 2271157.0}, {"date": "2025-04-10", "close": 34.52, "volume": 1248445.0}, {"date": "2025-04-11", "close": 35.05, "volume": 825267.0}, {"date": "2025-04-14", "close": 35.5, "volume": 992330.0}, {"date": "2025-04-15", "close": 35.36, "volume": 793193.0}, {"date": "2025-04-16", "close": 35.54, "volume": 796982.0}, {"date": "2025-04-17", "close": 36.18, "volume": 652048.0}, {"date": "2025-04-21", "close": 35.29, "volume": 666409.0}, {"date": "2025-04-22", "close": 36.05, "volume": 728066.0}, {"date": "2025-04-23", "close": 35.79, "volume": 536099.0}, {"date": "2025-04-24", "close": 35.22, "volume": 1116436.0}, {"date": "2025-04-25", "close": 35.08, "volume": 1259650.0}, {"date": "2025-04-28", "close": 35.01, "volume": 854275.0}, {"date": "2025-04-29", "close": 34.95, "volume": 929580.0}, {"date": "2025-04-30", "close": 34.7, "volume": 1046546.0}, {"date": "2025-05-01", "close": 34.96, "volume": 816300.0}, {"date": "2025-05-02", "close": 35.55, "volume": 501593.0}, {"date": "2025-05-05", "close": 35.41, "volume": 772199.0}, {"date": "2025-05-06", "close": 35.41, "volume": 681724.0}, {"date": "2025-05-07", "close": 35.51, "volume": 1110983.0}, {"date": "2025-05-08", "close": 35.23, "volume": 508588.0}, {"date": "2025-05-09", "close": 35.61, "volume": 991790.0}, {"date": "2025-05-12", "close": 36.39, "volume": 892665.0}, {"date": "2025-05-13", "close": 35.69, "volume": 999634.0}, {"date": "2025-05-14", "close": 35.31, "volume": 537043.0}, {"date": "2025-05-15", "close": 35.89, "volume": 484874.0}, {"date": "2025-05-16", "close": 36.28, "volume": 585535.0}, {"date": "2025-05-19", "close": 36.2, "volume": 444798.0}, {"date": "2025-05-20", "close": 35.44, "volume": 571723.0}, {"date": "2025-05-21", "close": 34.35, "volume": 997491.0}, {"date": "2025-05-22", "close": 34.14, "volume": 813982.0}, {"date": "2025-05-23", "close": 33.94, "volume": 1700013.0}, {"date": "2025-05-27", "close": 34.9, "volume": 913750.0}, {"date": "2025-05-28", "close": 34.8, "volume": 547759.0}, {"date": "2025-05-29", "close": 35.44, "volume": 794463.0}, {"date": "2025-05-30", "close": 35.46, "volume": 1100531.0}, {"date": "2025-06-02", "close": 35.95, "volume": 2142019.0}, {"date": "2025-06-03", "close": 35.6, "volume": 681993.0}, {"date": "2025-06-04", "close": 35.61, "volume": 1491877.0}, {"date": "2025-06-05", "close": 35.35, "volume": 844747.0}, {"date": "2025-06-06", "close": 35.73, "volume": 507323.0}, {"date": "2025-06-09", "close": 36.07, "volume": 888771.0}, {"date": "2025-06-10", "close": 36.24, "volume": 542376.0}, {"date": "2025-06-11", "close": 35.75, "volume": 1064963.0}, {"date": "2025-06-12", "close": 35.72, "volume": 576323.0}, {"date": "2025-06-13", "close": 35.45, "volume": 685259.0}, {"date": "2025-06-16", "close": 35.15, "volume": 627017.0}, {"date": "2025-06-17", "close": 35.08, "volume": 909862.0}, {"date": "2025-06-18", "close": 35.34, "volume": 439671.0}, {"date": "2025-06-20", "close": 35.4, "volume": 1096495.0}, {"date": "2025-06-23", "close": 35.93, "volume": 461663.0}, {"date": "2025-06-24", "close": 35.57, "volume": 613291.0}, {"date": "2025-06-25", "close": 34.48, "volume": 836474.0}, {"date": "2025-06-26", "close": 35.01, "volume": 1143978.0}, {"date": "2025-06-27", "close": 34.9, "volume": 1234587.0}, {"date": "2025-06-30", "close": 35.03, "volume": 758523.0}, {"date": "2025-07-01", "close": 35.18, "volume": 826033.0}, {"date": "2025-07-02", "close": 35.07, "volume": 787489.0}, {"date": "2025-07-03", "close": 35.21, "volume": 441201.0}, {"date": "2025-07-07", "close": 34.9, "volume": 643860.0}, {"date": "2025-07-08", "close": 34.35, "volume": 933207.0}, {"date": "2025-07-09", "close": 34.57, "volume": 596292.0}, {"date": "2025-07-10", "close": 34.55, "volume": 593228.0}, {"date": "2025-07-11", "close": 34.59, "volume": 526451.0}, {"date": "2025-07-14", "close": 34.8, "volume": 813245.0}, {"date": "2025-07-15", "close": 34.04, "volume": 480566.0}, {"date": "2025-07-16", "close": 34.79, "volume": 1043952.0}, {"date": "2025-07-17", "close": 35.01, "volume": 986993.0}, {"date": "2025-07-18", "close": 34.93, "volume": 880898.0}, {"date": "2025-07-21", "close": 34.68, "volume": 700155.0}, {"date": "2025-07-22", "close": 34.96, "volume": 582098.0}, {"date": "2025-07-23", "close": 34.82, "volume": 700437.0}, {"date": "2025-07-24", "close": 34.76, "volume": 701911.0}, {"date": "2025-07-25", "close": 34.56, "volume": 1233492.0}, {"date": "2025-07-28", "close": 34.23, "volume": 965013.0}, {"date": "2025-07-29", "close": 35.11, "volume": 838873.0}, {"date": "2025-07-30", "close": 34.42, "volume": 1082267.0}, {"date": "2025-07-31", "close": 33.79, "volume": 1077953.0}, {"date": "2025-08-01", "close": 33.53, "volume": 1469145.0}, {"date": "2025-08-04", "close": 33.71, "volume": 1395210.0}, {"date": "2025-08-05", "close": 34.02, "volume": 1132728.0}, {"date": "2025-08-06", "close": 33.73, "volume": 1065513.0}, {"date": "2025-08-07", "close": 33.63, "volume": 1598001.0}, {"date": "2025-08-08", "close": 33.04, "volume": 1156782.0}, {"date": "2025-08-11", "close": 33.29, "volume": 1050711.0}, {"date": "2025-08-12", "close": 33.77, "volume": 752136.0}, {"date": "2025-08-13", "close": 34.07, "volume": 1052154.0}, {"date": "2025-08-14", "close": 33.92, "volume": 995029.0}, {"date": "2025-08-15", "close": 33.83, "volume": 754090.0}, {"date": "2025-08-18", "close": 33.8, "volume": 738907.0}, {"date": "2025-08-19", "close": 34.13, "volume": 808909.0}, {"date": "2025-08-20", "close": 34.22, "volume": 934700.0}, {"date": "2025-08-21", "close": 33.79, "volume": 890899.0}, {"date": "2025-08-22", "close": 34.845, "volume": 907686.0}, {"date": "2025-08-25", "close": 34.5, "volume": 756337.0}, {"date": "2025-08-26", "close": 34.42, "volume": 725693.0}, {"date": "2025-08-27", "close": 34.71, "volume": 632895.0}, {"date": "2025-08-28", "close": 34.86, "volume": 844047.0}, {"date": "2025-08-29", "close": 35.19, "volume": 704286.0}, {"date": "2025-09-02", "close": 35.12, "volume": 856535.0}, {"date": "2025-09-03", "close": 35.46, "volume": 1012688.0}, {"date": "2025-09-04", "close": 36.03, "volume": 874320.0}, {"date": "2025-09-05", "close": 36.15, "volume": 550677.0}, {"date": "2025-09-08", "close": 35.75, "volume": 545045.0}, {"date": "2025-09-09", "close": 35.59, "volume": 508132.0}, {"date": "2025-09-10", "close": 35.55, "volume": 652776.0}, {"date": "2025-09-11", "close": 35.96, "volume": 600245.0}, {"date": "2025-09-12", "close": 35.6, "volume": 1144142.0}, {"date": "2025-09-15", "close": 35.52, "volume": 785748.0}, {"date": "2025-09-16", "close": 35.4, "volume": 996946.0}, {"date": "2025-09-17", "close": 35.11, "volume": 568435.0}, {"date": "2025-09-18", "close": 35.49, "volume": 548749.0}, {"date": "2025-09-19", "close": 35.1, "volume": 1701151.0}, {"date": "2025-09-22", "close": 34.99, "volume": 619620.0}, {"date": "2025-09-23", "close": 34.77, "volume": 1004327.0}, {"date": "2025-09-24", "close": 34.26, "volume": 1505195.0}, {"date": "2025-09-25", "close": 34.26, "volume": 2056419.0}, {"date": "2025-09-26", "close": 34.49, "volume": 880022.0}, {"date": "2025-09-29", "close": 34.22, "volume": 933344.0}, {"date": "2025-09-30", "close": 34.33, "volume": 1138981.0}, {"date": "2025-10-01", "close": 34.15, "volume": 1189282.0}, {"date": "2025-10-02", "close": 33.67, "volume": 1157276.0}, {"date": "2025-10-03", "close": 33.75, "volume": 720434.0}, {"date": "2025-10-06", "close": 33.6, "volume": 565068.0}, {"date": "2025-10-07", "close": 33.38, "volume": 824540.0}, {"date": "2025-10-08", "close": 33.67, "volume": 716777.0}, {"date": "2025-10-09", "close": 33.73, "volume": 676950.0}, {"date": "2025-10-10", "close": 33.25, "volume": 769324.0}, {"date": "2025-10-13", "close": 33.56, "volume": 465834.0}, {"date": "2025-10-14", "close": 33.74, "volume": 582206.0}, {"date": "2025-10-15", "close": 33.76, "volume": 876267.0}, {"date": "2025-10-16", "close": 34.03, "volume": 1092296.0}, {"date": "2025-10-17", "close": 34.51, "volume": 766062.0}, {"date": "2025-10-20", "close": 34.38, "volume": 621466.0}, {"date": "2025-10-21", "close": 34.62, "volume": 793258.0}, {"date": "2025-10-22", "close": 34.74, "volume": 838285.0}, {"date": "2025-10-23", "close": 34.42, "volume": 1068252.0}, {"date": "2025-10-24", "close": 34.66, "volume": 1976652.0}, {"date": "2025-10-27", "close": 34.73, "volume": 986291.0}, {"date": "2025-10-28", "close": 34.26, "volume": 1051398.0}, {"date": "2025-10-29", "close": 34.07, "volume": 1181506.0}, {"date": "2025-10-30", "close": 33.97, "volume": 1013453.0}, {"date": "2025-10-31", "close": 33.84, "volume": 1146921.0}, {"date": "2025-11-03", "close": 33.88, "volume": 910240.0}, {"date": "2025-11-04", "close": 34.04, "volume": 922852.0}, {"date": "2025-11-05", "close": 34.12, "volume": 1496810.0}, {"date": "2025-11-06", "close": 34.51, "volume": 1371896.0}, {"date": "2025-11-07", "close": 34.9, "volume": 1086588.0}, {"date": "2025-11-10", "close": 34.94, "volume": 884798.0}, {"date": "2025-11-11", "close": 34.8, "volume": 632489.0}, {"date": "2025-11-12", "close": 34.71, "volume": 792826.0}, {"date": "2025-11-13", "close": 34.69, "volume": 716127.0}, {"date": "2025-11-14", "close": 34.65, "volume": 605742.0}, {"date": "2025-11-17", "close": 34.27, "volume": 966067.0}, {"date": "2025-11-18", "close": 34.79, "volume": 548723.0}, {"date": "2025-11-19", "close": 34.53, "volume": 537386.0}, {"date": "2025-11-20", "close": 34.695, "volume": 669523.0}, {"date": "2025-11-21", "close": 35.28, "volume": 822874.0}, {"date": "2025-11-24", "close": 35.1, "volume": 906845.0}, {"date": "2025-11-25", "close": 35.55, "volume": 786595.0}, {"date": "2025-11-26", "close": 35.36, "volume": 1119280.0}, {"date": "2025-11-28", "close": 35.5, "volume": 447335.0}, {"date": "2025-12-01", "close": 35.24, "volume": 524639.0}, {"date": "2025-12-02", "close": 34.97, "volume": 398106.0}, {"date": "2025-12-03", "close": 34.87, "volume": 754549.0}, {"date": "2025-12-04", "close": 34.84, "volume": 854365.0}, {"date": "2025-12-05", "close": 34.88, "volume": 644594.0}, {"date": "2025-12-08", "close": 34.49, "volume": 646140.0}, {"date": "2025-12-09", "close": 34.67, "volume": 583031.0}, {"date": "2025-12-10", "close": 34.59, "volume": 1333894.0}, {"date": "2025-12-11", "close": 34.76, "volume": 768264.0}, {"date": "2025-12-12", "close": 35.05, "volume": 946529.0}, {"date": "2025-12-15", "close": 35.57, "volume": 1429432.0}, {"date": "2025-12-16", "close": 35.31, "volume": 936247.0}, {"date": "2025-12-17", "close": 36.27, "volume": 2051175.0}, {"date": "2025-12-18", "close": 36.37, "volume": 1162394.0}, {"date": "2025-12-19", "close": 36.05, "volume": 1855809.0}, {"date": "2025-12-22", "close": 35.75, "volume": 966643.0}, {"date": "2025-12-23", "close": 35.59, "volume": 641815.0}, {"date": "2025-12-24", "close": 35.78, "volume": 263028.0}, {"date": "2025-12-26", "close": 35.73, "volume": 413817.0}, {"date": "2025-12-29", "close": 36.0, "volume": 961755.0}, {"date": "2025-12-30", "close": 35.87, "volume": 1250109.0}, {"date": "2025-12-31", "close": 35.57, "volume": 705855.0}, {"date": "2026-01-02", "close": 35.27, "volume": 629353.0}, {"date": "2026-01-05", "close": 34.95, "volume": 1116647.0}, {"date": "2026-01-06", "close": 34.87, "volume": 1123524.0}, {"date": "2026-01-07", "close": 35.2, "volume": 1337538.0}, {"date": "2026-01-08", "close": 35.37, "volume": 938330.0}, {"date": "2026-01-09", "close": 34.82, "volume": 1417683.0}, {"date": "2026-01-12", "close": 34.97, "volume": 427312.0}, {"date": "2026-01-13", "close": 34.89, "volume": 968889.0}, {"date": "2026-01-14", "close": 35.03, "volume": 557907.0}, {"date": "2026-01-15", "close": 35.26, "volume": 696576.0}, {"date": "2026-01-16", "close": 35.8, "volume": 773092.0}, {"date": "2026-01-20", "close": 35.71, "volume": 908285.0}, {"date": "2026-01-21", "close": 35.72, "volume": 673654.0}, {"date": "2026-01-22", "close": 35.44, "volume": 822879.0}, {"date": "2026-01-23", "close": 35.31, "volume": 706765.0}, {"date": "2026-01-26", "close": 35.61, "volume": 908887.0}, {"date": "2026-01-27", "close": 35.42, "volume": 549819.0}, {"date": "2026-01-28", "close": 35.19, "volume": 956979.0}, {"date": "2026-01-29", "close": 35.98, "volume": 885417.0}, {"date": "2026-01-30", "close": 36.23, "volume": 1016112.0}, {"date": "2026-02-02", "close": 36.25, "volume": 902022.0}, {"date": "2026-02-03", "close": 36.5, "volume": 838209.0}, {"date": "2026-02-04", "close": 37.22, "volume": 855417.0}, {"date": "2026-02-05", "close": 37.82, "volume": 1608342.0}, {"date": "2026-02-06", "close": 37.53, "volume": 1640721.0}, {"date": "2026-02-09", "close": 37.46, "volume": 759971.0}, {"date": "2026-02-10", "close": 37.97, "volume": 782943.0}, {"date": "2026-02-11", "close": 37.7, "volume": 912521.0}, {"date": "2026-02-12", "close": 37.85, "volume": 1052304.0}, {"date": "2026-02-13", "close": 38.2, "volume": 1600722.0}, {"date": "2026-02-17", "close": 38.38, "volume": 1098196.0}, {"date": "2026-02-18", "close": 38.08, "volume": 1425875.0}, {"date": "2026-02-19", "close": 38.36, "volume": 601834.0}, {"date": "2026-02-20", "close": 39.25, "volume": 1035186.0}, {"date": "2026-02-23", "close": 39.15, "volume": 862524.0}, {"date": "2026-02-24", "close": 38.93, "volume": 536128.0}, {"date": "2026-02-25", "close": 39.2, "volume": 587735.0}, {"date": "2026-02-26", "close": 39.38, "volume": 636413.0}, {"date": "2026-02-27", "close": 39.28, "volume": 1419465.0}, {"date": "2026-03-02", "close": 39.77, "volume": 892197.0}, {"date": "2026-03-03", "close": 39.66, "volume": 665623.0}, {"date": "2026-03-04", "close": 39.4, "volume": 888695.0}, {"date": "2026-03-05", "close": 39.02, "volume": 703125.0}, {"date": "2026-03-06", "close": 38.71, "volume": 607139.0}, {"date": "2026-03-09", "close": 38.61, "volume": 916288.0}, {"date": "2026-03-10", "close": 38.57, "volume": 659425.0}, {"date": "2026-03-11", "close": 38.4, "volume": 595314.0}, {"date": "2026-03-12", "close": 38.28, "volume": 653630.0}, {"date": "2026-03-13", "close": 38.17, "volume": 557992.0}, {"date": "2026-03-16", "close": 38.23, "volume": 926259.0}, {"date": "2026-03-17", "close": 37.97, "volume": 1175383.0}, {"date": "2026-03-18", "close": 37.53, "volume": 1027916.0}, {"date": "2026-03-19", "close": 37.49, "volume": 1183461.0}, {"date": "2026-03-20", "close": 36.81, "volume": 2209387.0}, {"date": "2026-03-23", "close": 36.87, "volume": 750842.0}, {"date": "2026-03-24", "close": 36.84, "volume": 604487.0}, {"date": "2026-03-25", "close": 36.83, "volume": 535279.0}, {"date": "2026-03-26", "close": 36.88, "volume": 627290.0}, {"date": "2026-03-27", "close": 36.81, "volume": 682145.0}, {"date": "2026-03-30", "close": 37.39, "volume": 923170.0}, {"date": "2026-03-31", "close": 37.42, "volume": 1104711.0}, {"date": "2026-04-01", "close": 37.24, "volume": 665266.0}, {"date": "2026-04-02", "close": 37.53, "volume": 603615.0}, {"date": "2026-04-06", "close": 37.24, "volume": 671443.0}, {"date": "2026-04-07", "close": 37.89, "volume": 823040.0}, {"date": "2026-04-08", "close": 38.05, "volume": 807446.0}, {"date": "2026-04-09", "close": 38.59, "volume": 780454.0}, {"date": "2026-04-10", "close": 38.51, "volume": 648768.0}, {"date": "2026-04-13", "close": 38.22, "volume": 1196980.0}, {"date": "2026-04-14", "close": 38.49, "volume": 1222203.0}, {"date": "2026-04-15", "close": 38.82, "volume": 684049.0}, {"date": "2026-04-16", "close": 38.87, "volume": 573543.0}, {"date": "2026-04-17", "close": 39.59, "volume": 605804.0}, {"date": "2026-04-20", "close": 39.33, "volume": 675863.0}, {"date": "2026-04-21", "close": 38.88, "volume": 613248.0}, {"date": "2026-04-22", "close": 38.24, "volume": 591322.0}, {"date": "2026-04-23", "close": 39.04, "volume": 1296601.0}, {"date": "2026-04-24", "close": 39.46, "volume": 1530241.0}, {"date": "2026-04-27", "close": 40.18, "volume": 1486754.0}, {"date": "2026-04-28", "close": 40.35, "volume": 1115280.0}, {"date": "2026-04-29", "close": 39.84, "volume": 838972.0}, {"date": "2026-04-30", "close": 40.165, "volume": 824176.0}, {"date": "2026-05-01", "close": 39.87, "volume": 717465.0}, {"date": "2026-05-04", "close": 39.7, "volume": 626716.0}, {"date": "2026-05-05", "close": 39.95, "volume": 718615.0}, {"date": "2026-05-06", "close": 40.28, "volume": 809706.0}, {"date": "2026-05-07", "close": 40.05, "volume": 2461484.0}, {"date": "2026-05-08", "close": 39.72, "volume": 694552.0}, {"date": "2026-05-11", "close": 39.71, "volume": 592591.0}, {"date": "2026-05-12", "close": 39.65, "volume": 744855.0}, {"date": "2026-05-13", "close": 39.36, "volume": 654533.0}, {"date": "2026-05-14", "close": 39.72, "volume": 1070855.0}, {"date": "2026-05-15", "close": 39.29, "volume": 935924.0}, {"date": "2026-05-18", "close": 40.0, "volume": 644630.0}, {"date": "2026-05-19", "close": 39.58, "volume": 1024309.0}, {"date": "2026-05-20", "close": 39.99, "volume": 1159995.0}, {"date": "2026-05-21", "close": 40.53, "volume": 743448.0}, {"date": "2026-05-22", "close": 40.3, "volume": 956121.0}, {"date": "2026-05-26", "close": 40.79, "volume": 1126199.0}, {"date": "2026-05-27", "close": 40.85, "volume": 829902.0}, {"date": "2026-05-28", "close": 40.68, "volume": 1081274.0}, {"date": "2026-05-29", "close": 40.15, "volume": 900851.0}, {"date": "2026-06-01", "close": 39.29, "volume": 739390.0}, {"date": "2026-06-02", "close": 39.33, "volume": 710460.0}, {"date": "2026-06-03", "close": 38.98, "volume": 758833.0}, {"date": "2026-06-04", "close": 39.18, "volume": 767748.0}, {"date": "2026-06-05", "close": 40.31, "volume": 948919.0}, {"date": "2026-06-08", "close": 40.48, "volume": 1440208.0}, {"date": "2026-06-09", "close": 41.72, "volume": 1256311.0}, {"date": "2026-06-10", "close": 41.57, "volume": 896699.0}, {"date": "2026-06-11", "close": 41.53, "volume": 984920.0}, {"date": "2026-06-12", "close": 41.98, "volume": 1055140.0}, {"date": "2026-06-15", "close": 41.48, "volume": 1213371.0}, {"date": "2026-06-16", "close": 41.59, "volume": 1630752.0}, {"date": "2026-06-17", "close": 40.49, "volume": 913252.0}, {"date": "2026-06-18", "close": 40.69, "volume": 1906472.0}, {"date": "2026-06-22", "close": 41.09, "volume": 923116.0}, {"date": "2026-06-23", "close": 41.79, "volume": 1173518.0}, {"date": "2026-06-24", "close": 42.14, "volume": 1465324.0}, {"date": "2026-06-25", "close": 42.21, "volume": 1090729.0}, {"date": "2026-06-26", "close": 42.34, "volume": 4328344.0}, {"date": "2026-06-29", "close": 42.23, "volume": 1578735.0}, {"date": "2026-06-30", "close": 41.62, "volume": 1086389.0}, {"date": "2026-07-01", "close": 41.56, "volume": 1273546.0}, {"date": "2026-07-02", "close": 42.06, "volume": 1123743.0}, {"date": "2026-07-06", "close": 41.79, "volume": 565047.0}, {"date": "2026-07-07", "close": 42.29, "volume": 697626.0}, {"date": "2026-07-08", "close": 41.96, "volume": 848311.0}, {"date": "2026-07-09", "close": 42.0, "volume": 702062.0}, {"date": "2026-07-10", "close": 41.87, "volume": 560230.0}, {"date": "2026-07-13", "close": 42.15, "volume": 607698.0}, {"date": "2026-07-14", "close": 42.46, "volume": 709906.0}, {"date": "2026-07-15", "close": 42.3, "volume": 827434.0}, {"date": "2026-07-16", "close": 43.73, "volume": 850598.0}, {"date": "2026-07-17", "close": 44.01, "volume": 898106.0}, {"date": "2026-07-20", "close": 43.77, "volume": 627562.0}, {"date": "2026-07-21", "close": 43.58, "volume": 990912.0}, {"date": "2026-07-22", "close": 43.36, "volume": 857018.0}, {"date": "2026-07-23", "close": 42.68, "volume": 926443.0}, {"date": "2026-07-24", "close": 43.53, "volume": 1162158.0}, {"date": "2026-07-27", "close": 43.33, "volume": 1060329.0}, {"date": "2026-07-28", "close": 42.64, "volume": 1536177.0}, {"date": "2026-07-29", "close": 42.79, "volume": 997105.0}, {"date": "2026-07-30", "close": 42.44, "volume": 623598.0}, {"date": "2026-07-31", "close": 42.49, "volume": 808918.0}, {"date": "2026-08-03", "close": 42.2, "volume": 943418.0}, {"date": "2026-08-04", "close": 41.61, "volume": 778762.0}, {"date": "2026-08-05", "close": 41.58, "volume": 1064805.0}, {"date": "2026-08-06", "close": 40.72, "volume": 912742.0}, {"date": "2026-08-07", "close": 40.75, "volume": 576358.0}], "refreshing": true}