{"ticker": "ROL", "overview": {"cik": "84839", "ticker": "ROL", "name": "ROLLINS INC", "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "sic": "7340", "announcements": [{"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000084839-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000084839-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001941125-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000084839-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001941125-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000084839-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000084839-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001823238-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001514225-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001839981-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001377140-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001409902-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001840475-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001715388-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001261562-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001707465-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001632522-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001689063-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001796961-26-000002", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-29", "title": "Form S-3ASR", "accession": "0001628280-26-028359", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "FORM 3", "accession": "0001689063-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0000084839-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000084839-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002215", "price_sensitive": false}, {"form": "ARS/A", "date": "2026-03-18", "title": "Form ARS/A", "accession": "0001539497-26-000941", "price_sensitive": false}]}, "description": "ROLLINS INC trades as ROL on the NYSE and is registered in the United States, classified under Services-To Dwellings & Other Buildings (SIC 7340). Privy Trades holds 15 insider filings for the company. The most recent filing on record is dated 21 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ROL", "has_prices": true, "as_of": "2026-08-07", "last": 37.74, "prev_close": 36.83, "change": 0.9100000000000037, "change_pct": 0.024708118381754105, "session_volume": 5675363.0, "vwap_5": 37.60544366698471, "vwap_20": 40.25008915564362, "vwap_60": 44.02211876016937, "vwap_250": 52.531155844232394, "high_52w": 65.6, "low_52w": 36.83, "avg_volume_20": 6374419.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-109332", "src": "13DG", "ticker": "ROL", "cik": "84839", "company": "ROLLINS INC", "company_raw": "ROLLINS INC", "who": "Gary W. Rollins", "who_key": "ROLLINS GARY W", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ROLLINS GARY W moves to a 33.3% activist stake in ROL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005788/0001104659-26-109332-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "HOUSE-2026-20035408-T47", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "609/02/2026$100,001 -\n$250,000\nF S: New\nDC Rollins, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells ROL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001514225-26-000010", "src": "INSIDERS", "ticker": "ROL", "cik": "84839", "company": "ROLLINS INC", "company_raw": "ROLLINS INC", "who": "John F. Wilson", "who_key": "Wilson John F", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "Director files routine paperwork on ROL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1514225/000151422526000010/0001514225-26-000010-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "HOUSE-2026-20035492-T1", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "& Associates, Inc. > RWA&A - Securities\nSP Rollins, Inc. Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "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": "Capitol Hill trade: Hon. Richard W. Allen dumps ROL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035492.pdf", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "HOUSE-2026-20034299-T17", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "202604/01/2026$1,001 - $15,000\nF S: New\nDC Rollins, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney adds ROL to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-002215", "src": "13DG", "ticker": "ROL", "cik": "84839", "company": "ROLLINS INC", "company_raw": "ROLLINS INC", "who": "Rollins Inc", "who_key": "ROLLINS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ROLLINS INC adjusts its stake in ROL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/84839/0000102909-26-002215-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034159-T31", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "202603/01/2026$1,001 - $15,000\nF S: New\nDC Rollins, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney adds ROL to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368083}, {"id": "HOUSE-2026-20034159-T32", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "202603/01/2026$1,001 - $15,000\nF S: New\nDC Rollins, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney adds ROL to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "HOUSE-2026-20034159-T33", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "202603/01/2026$1,001 - $15,000\nF S: New\nDC Rollins, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds ROL to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "HOUSE-2025-20033446-T359", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "w\nS O: Charles Schwab 401K > Schwab 893\nSP Rollins, Inc. Common 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 ROL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553843}, {"id": "HOUSE-2025-20032129-T72", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Rollins, Inc. Common 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": "On the Hill: Hon. Lisa McClain buys ROL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581203}, {"id": "HOUSE-2025-20032242-T15", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nJT Rollins, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "On the Hill: Hon. Julie Johnson sells ROL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581203}, {"id": "HOUSE-2026-20035035-T57", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "New\nS O: Merrill Lynch Long Term Growth\nJT Rollins, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson files a buy in ROL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584083}, {"id": "HOUSE-2026-20035035-T58", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "New\nS O: Merrill Lynch Long Term Growth\nJT Rollins, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "On the Hill: Hon. Julie Johnson sells ROL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584083}, {"id": "HOUSE-2025-20026537-T0", "src": "CONGRESS", "ticker": "ROL", "cik": "", "company": "ROLLINS INC", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nSP Rollins, Inc. Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen files a buy in ROL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026537.pdf", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994483}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-109332", "src": "13DG", "ticker": "ROL", "cik": "84839", "company": "ROLLINS INC", "company_raw": "ROLLINS INC", "who": "Gary W. Rollins", "who_key": "ROLLINS GARY W", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ROLLINS GARY W moves to a 33.3% activist stake in ROL", "source_url": "https://www.sec.gov/Archives/edgar/data/1005788/0001104659-26-109332-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "13DG-0000102909-26-002215", "src": "13DG", "ticker": "ROL", "cik": "84839", "company": "ROLLINS INC", "company_raw": "ROLLINS INC", "who": "Rollins Inc", "who_key": "ROLLINS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "ROLLINS INC adjusts its stake in ROL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/84839/0000102909-26-002215-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Rollins, Inc. Common Stock", "new_value": "ROLLINS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000084839", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000084839", "applied": 1, "detected_at": "2026-10-27T10:10:58.417810"}]}, "key_people": [{"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 50001.0, "net": -31997.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035492.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026537.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035492.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.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": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-12", "net": -15001.0}, {"date": "2026-08-25", "net": -50001.0}], "announcements": [{"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000084839-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000084839-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001941125-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000084839-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001941125-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000084839-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000084839-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001823238-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001514225-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001839981-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001377140-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001409902-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001840475-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001715388-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001261562-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001707465-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001632522-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001689063-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001796961-26-000002", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-29", "title": "Form S-3ASR", "accession": "0001628280-26-028359", "price_sensitive": false}, {"form": "3", "date": "2026-04-28", "title": "FORM 3", "accession": "0001689063-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0000084839-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000084839-26-000019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002215", "price_sensitive": false}, {"form": "ARS/A", "date": "2026-03-18", "title": "Form ARS/A", "accession": "0001539497-26-000941", "price_sensitive": false}], "performance": {"ticker": "ROL", "has_prices": true, "summary": {"n": 7, "avg": -0.3254408644422674, "win_rate": 0.0, "best": -0.22616362517941357, "worst": -0.384841075794621, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 53.41, "return": -0.29339075079573107}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-20", "score": 0.0, "ref_price": 61.35, "return": -0.384841075794621}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-18", "score": 0.0, "ref_price": 60.25, "return": -0.373609958506224}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-02-13", "score": 0.0, "ref_price": 58.06, "return": -0.3499827764381674}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 56.44, "return": -0.33132530120481923}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 55.4, "return": -0.31877256317689523}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2024-12-12", "score": 0.0, "ref_price": 48.77, "return": -0.22616362517941357}]}, "price_series": [{"date": "2016-08-08", "close": 12.1733, "volume": 1810998.0}, {"date": "2016-08-09", "close": 12.4044, "volume": 2151776.0}, {"date": "2016-08-10", "close": 12.5156, "volume": 873772.0}, {"date": "2016-08-11", "close": 12.4667, "volume": 625176.0}, {"date": "2016-08-12", "close": 12.4578, "volume": 737206.0}, {"date": "2016-08-15", "close": 12.4622, "volume": 631154.0}, {"date": "2016-08-16", "close": 12.4444, "volume": 914674.0}, {"date": "2016-08-17", "close": 12.4667, "volume": 970726.0}, {"date": "2016-08-18", "close": 12.4844, "volume": 727229.0}, {"date": "2016-08-19", "close": 12.4889, "volume": 1405593.0}, {"date": "2016-08-22", "close": 12.4756, "volume": 744421.0}, {"date": "2016-08-23", "close": 12.4933, "volume": 670077.0}, {"date": "2016-08-24", "close": 12.4711, "volume": 651226.0}, {"date": "2016-08-25", "close": 12.48, "volume": 680458.0}, {"date": "2016-08-26", "close": 12.4756, "volume": 716663.0}, {"date": "2016-08-29", "close": 12.5111, "volume": 628083.0}, {"date": "2016-08-30", "close": 12.5156, "volume": 377478.0}, {"date": "2016-08-31", "close": 12.6667, "volume": 938515.0}, {"date": "2016-09-01", "close": 12.8, "volume": 1029078.0}, {"date": "2016-09-02", "close": 12.9289, "volume": 852223.0}, {"date": "2016-09-06", "close": 12.9733, "volume": 767324.0}, {"date": "2016-09-07", "close": 13.12, "volume": 1156419.0}, {"date": "2016-09-08", "close": 12.9022, "volume": 572148.0}, {"date": "2016-09-09", "close": 12.7378, "volume": 1155955.0}, {"date": "2016-09-12", "close": 12.8756, "volume": 912006.0}, {"date": "2016-09-13", "close": 12.6133, "volume": 678215.0}, {"date": "2016-09-14", "close": 12.7822, "volume": 755489.0}, {"date": "2016-09-15", "close": 12.9111, "volume": 706918.0}, {"date": "2016-09-16", "close": 12.8756, "volume": 1912430.0}, {"date": "2016-09-19", "close": 12.8844, "volume": 1134225.0}, {"date": "2016-09-20", "close": 12.8533, "volume": 3770383.0}, {"date": "2016-09-21", "close": 12.8578, "volume": 721573.0}, {"date": "2016-09-22", "close": 13.0622, "volume": 934546.0}, {"date": "2016-09-23", "close": 12.9378, "volume": 674460.0}, {"date": "2016-09-26", "close": 12.7644, "volume": 520936.0}, {"date": "2016-09-27", "close": 12.7956, "volume": 785025.0}, {"date": "2016-09-28", "close": 12.8667, "volume": 607702.0}, {"date": "2016-09-29", "close": 12.8356, "volume": 1471527.0}, {"date": "2016-09-30", "close": 13.0133, "volume": 1217412.0}, {"date": "2016-10-03", "close": 12.9822, "volume": 950985.0}, {"date": "2016-10-04", "close": 12.8756, "volume": 1244266.0}, {"date": "2016-10-05", "close": 12.7822, "volume": 943303.0}, {"date": "2016-10-06", "close": 12.7244, "volume": 465075.0}, {"date": "2016-10-07", "close": 12.6133, "volume": 787846.0}, {"date": "2016-10-10", "close": 12.6444, "volume": 593851.0}, {"date": "2016-10-11", "close": 12.4978, "volume": 1355949.0}, {"date": "2016-10-12", "close": 12.5378, "volume": 412362.0}, {"date": "2016-10-13", "close": 12.5644, "volume": 429001.0}, {"date": "2016-10-14", "close": 12.5333, "volume": 556234.0}, {"date": "2016-10-17", "close": 12.5289, "volume": 432056.0}, {"date": "2016-10-18", "close": 12.56, "volume": 406102.0}, {"date": "2016-10-19", "close": 12.5467, "volume": 1136977.0}, {"date": "2016-10-20", "close": 12.5333, "volume": 722180.0}, {"date": "2016-10-21", "close": 12.5111, "volume": 339034.0}, {"date": "2016-10-24", "close": 12.56, "volume": 1539974.0}, {"date": "2016-10-25", "close": 12.5067, "volume": 1463695.0}, {"date": "2016-10-26", "close": 13.3111, "volume": 2318546.0}, {"date": "2016-10-27", "close": 13.6489, "volume": 1463589.0}, {"date": "2016-10-28", "close": 13.6311, "volume": 751117.0}, {"date": "2016-10-31", "close": 13.6978, "volume": 1335143.0}, {"date": "2016-11-01", "close": 13.5733, "volume": 1118241.0}, {"date": "2016-11-02", "close": 13.6178, "volume": 876931.0}, {"date": "2016-11-03", "close": 13.56, "volume": 622496.0}, {"date": "2016-11-04", "close": 13.4933, "volume": 518202.0}, {"date": "2016-11-07", "close": 13.6489, "volume": 711254.0}, {"date": "2016-11-08", "close": 13.7067, "volume": 682312.0}, {"date": "2016-11-09", "close": 13.8933, "volume": 771856.0}, {"date": "2016-11-10", "close": 13.8578, "volume": 1083739.0}, {"date": "2016-11-11", "close": 13.7644, "volume": 1001767.0}, {"date": "2016-11-14", "close": 13.76, "volume": 1135449.0}, {"date": "2016-11-15", "close": 13.8756, "volume": 723062.0}, {"date": "2016-11-16", "close": 13.96, "volume": 1122041.0}, {"date": "2016-11-17", "close": 14.0222, "volume": 810412.0}, {"date": "2016-11-18", "close": 14.28, "volume": 1090393.0}, {"date": "2016-11-21", "close": 14.2044, "volume": 812034.0}, {"date": "2016-11-22", "close": 14.4222, "volume": 2096919.0}, {"date": "2016-11-23", "close": 14.3644, "volume": 1416127.0}, {"date": "2016-11-25", "close": 14.48, "volume": 235791.0}, {"date": "2016-11-28", "close": 14.4978, "volume": 1392842.0}, {"date": "2016-11-29", "close": 14.4, "volume": 857279.0}, {"date": "2016-11-30", "close": 14.28, "volume": 1058989.0}, {"date": "2016-12-01", "close": 14.3867, "volume": 1022267.0}, {"date": "2016-12-02", "close": 14.4622, "volume": 662056.0}, {"date": "2016-12-05", "close": 14.5911, "volume": 589072.0}, {"date": "2016-12-06", "close": 14.7244, "volume": 861705.0}, {"date": "2016-12-07", "close": 14.9022, "volume": 999812.0}, {"date": "2016-12-08", "close": 15.1511, "volume": 1024461.0}, {"date": "2016-12-09", "close": 15.0844, "volume": 1041689.0}, {"date": "2016-12-12", "close": 14.8933, "volume": 1624761.0}, {"date": "2016-12-13", "close": 14.8267, "volume": 1168612.0}, {"date": "2016-12-14", "close": 14.7511, "volume": 774335.0}, {"date": "2016-12-15", "close": 14.7822, "volume": 729720.0}, {"date": "2016-12-16", "close": 14.7511, "volume": 2168120.0}, {"date": "2016-12-19", "close": 14.8444, "volume": 905186.0}, {"date": "2016-12-20", "close": 14.9333, "volume": 847253.0}, {"date": "2016-12-21", "close": 14.8889, "volume": 651226.0}, {"date": "2016-12-22", "close": 14.8311, "volume": 455157.0}, {"date": "2016-12-23", "close": 14.9644, "volume": 474804.0}, {"date": "2016-12-27", "close": 15.0178, "volume": 437503.0}, {"date": "2016-12-28", "close": 15.0044, "volume": 643639.0}, {"date": "2016-12-29", "close": 15.0844, "volume": 524713.0}, {"date": "2016-12-30", "close": 15.0133, "volume": 1057390.0}, {"date": "2017-01-03", "close": 14.8844, "volume": 1115804.0}, {"date": "2017-01-04", "close": 15.0178, "volume": 1201849.0}, {"date": "2017-01-05", "close": 14.9422, "volume": 2436527.0}, {"date": "2017-01-06", "close": 14.8622, "volume": 927380.0}, {"date": "2017-01-09", "close": 14.7244, "volume": 926390.0}, {"date": "2017-01-10", "close": 14.7156, "volume": 762757.0}, {"date": "2017-01-11", "close": 14.7644, "volume": 717829.0}, {"date": "2017-01-12", "close": 14.6267, "volume": 960363.0}, {"date": "2017-01-13", "close": 14.8533, "volume": 397273.0}, {"date": "2017-01-17", "close": 14.7689, "volume": 743924.0}, {"date": "2017-01-18", "close": 14.8756, "volume": 500841.0}, {"date": "2017-01-19", "close": 14.8356, "volume": 705955.0}, {"date": "2017-01-20", "close": 15.1289, "volume": 1783627.0}, {"date": "2017-01-23", "close": 14.8178, "volume": 1331554.0}, {"date": "2017-01-24", "close": 15.0578, "volume": 916540.0}, {"date": "2017-01-25", "close": 15.5244, "volume": 3708405.0}, {"date": "2017-01-26", "close": 15.7778, "volume": 1424317.0}, {"date": "2017-01-27", "close": 15.7911, "volume": 1186693.0}, {"date": "2017-01-30", "close": 15.6356, "volume": 883514.0}, {"date": "2017-01-31", "close": 15.6711, "volume": 837603.0}, {"date": "2017-02-01", "close": 15.5467, "volume": 894152.0}, {"date": "2017-02-02", "close": 15.5644, "volume": 793107.0}, {"date": "2017-02-03", "close": 15.8089, "volume": 820053.0}, {"date": "2017-02-06", "close": 15.8, "volume": 668047.0}, {"date": "2017-02-07", "close": 15.9822, "volume": 957094.0}, {"date": "2017-02-08", "close": 15.88, "volume": 1268649.0}, {"date": "2017-02-09", "close": 16.1067, "volume": 955512.0}, {"date": "2017-02-10", "close": 16.3022, "volume": 1053189.0}, {"date": "2017-02-13", "close": 16.3289, "volume": 1643337.0}, {"date": "2017-02-14", "close": 16.2489, "volume": 1032673.0}, {"date": "2017-02-15", "close": 16.3156, "volume": 630405.0}, {"date": "2017-02-16", "close": 16.4222, "volume": 617854.0}, {"date": "2017-02-17", "close": 16.4133, "volume": 754369.0}, {"date": "2017-02-21", "close": 16.3822, "volume": 957658.0}, {"date": "2017-02-22", "close": 16.3822, "volume": 783436.0}, {"date": "2017-02-23", "close": 16.4044, "volume": 757541.0}, {"date": "2017-02-24", "close": 16.4, "volume": 862400.0}, {"date": "2017-02-27", "close": 16.4222, "volume": 1224754.0}, {"date": "2017-02-28", "close": 16.2489, "volume": 2088270.0}, {"date": "2017-03-01", "close": 16.4133, "volume": 1978756.0}, {"date": "2017-03-02", "close": 16.1778, "volume": 983806.0}, {"date": "2017-03-03", "close": 16.2267, "volume": 903161.0}, {"date": "2017-03-06", "close": 16.1422, "volume": 893122.0}, {"date": "2017-03-07", "close": 16.0756, "volume": 1041208.0}, {"date": "2017-03-08", "close": 16.0622, "volume": 1035162.0}, {"date": "2017-03-09", "close": 16.0133, "volume": 948202.0}, {"date": "2017-03-10", "close": 16.2089, "volume": 1017171.0}, {"date": "2017-03-13", "close": 16.2044, "volume": 741825.0}, {"date": "2017-03-14", "close": 16.2444, "volume": 577413.0}, {"date": "2017-03-15", "close": 16.3911, "volume": 1799480.0}, {"date": "2017-03-16", "close": 16.3822, "volume": 786598.0}, {"date": "2017-03-17", "close": 16.4, "volume": 3051425.0}, {"date": "2017-03-20", "close": 16.28, "volume": 971910.0}, {"date": "2017-03-21", "close": 16.0044, "volume": 1231121.0}, {"date": "2017-03-22", "close": 16.0133, "volume": 926953.0}, {"date": "2017-03-23", "close": 16.0089, "volume": 889380.0}, {"date": "2017-03-24", "close": 16.0267, "volume": 1131685.0}, {"date": "2017-03-27", "close": 15.9689, "volume": 470554.0}, {"date": "2017-03-28", "close": 16.1244, "volume": 636273.0}, {"date": "2017-03-29", "close": 16.28, "volume": 743472.0}, {"date": "2017-03-30", "close": 16.4133, "volume": 1067004.0}, {"date": "2017-03-31", "close": 16.5022, "volume": 1160305.0}, {"date": "2017-04-03", "close": 15.9867, "volume": 1618632.0}, {"date": "2017-04-04", "close": 16.1422, "volume": 1314841.0}, {"date": "2017-04-05", "close": 16.0978, "volume": 1260497.0}, {"date": "2017-04-06", "close": 16.1378, "volume": 824778.0}, {"date": "2017-04-07", "close": 16.1956, "volume": 772951.0}, {"date": "2017-04-10", "close": 16.2667, "volume": 757651.0}, {"date": "2017-04-11", "close": 16.3956, "volume": 1511804.0}, {"date": "2017-04-12", "close": 16.2044, "volume": 895084.0}, {"date": "2017-04-13", "close": 16.0844, "volume": 910312.0}, {"date": "2017-04-17", "close": 16.3467, "volume": 894418.0}, {"date": "2017-04-18", "close": 16.4489, "volume": 1014318.0}, {"date": "2017-04-19", "close": 16.6044, "volume": 868561.0}, {"date": "2017-04-20", "close": 16.8667, "volume": 2133040.0}, {"date": "2017-04-21", "close": 16.8, "volume": 1065589.0}, {"date": "2017-04-24", "close": 16.9911, "volume": 932713.0}, {"date": "2017-04-25", "close": 16.9511, "volume": 1288440.0}, {"date": "2017-04-26", "close": 16.8844, "volume": 2034688.0}, {"date": "2017-04-27", "close": 17.4133, "volume": 2192958.0}, {"date": "2017-04-28", "close": 17.2578, "volume": 1770907.0}, {"date": "2017-05-01", "close": 17.4222, "volume": 1209332.0}, {"date": "2017-05-02", "close": 17.3911, "volume": 1208200.0}, {"date": "2017-05-03", "close": 17.36, "volume": 1058425.0}, {"date": "2017-05-04", "close": 17.6044, "volume": 924295.0}, {"date": "2017-05-05", "close": 17.7778, "volume": 1198514.0}, {"date": "2017-05-08", "close": 17.6, "volume": 731968.0}, {"date": "2017-05-09", "close": 17.7111, "volume": 791023.0}, {"date": "2017-05-10", "close": 17.8444, "volume": 860276.0}, {"date": "2017-05-11", "close": 17.9644, "volume": 1021813.0}, {"date": "2017-05-12", "close": 18.0489, "volume": 1178831.0}, {"date": "2017-05-15", "close": 18.16, "volume": 1552185.0}, {"date": "2017-05-16", "close": 18.1511, "volume": 1418047.0}, {"date": "2017-05-17", "close": 18.08, "volume": 2316501.0}, {"date": "2017-05-18", "close": 18.1422, "volume": 1034962.0}, {"date": "2017-05-19", "close": 18.4533, "volume": 1880660.0}, {"date": "2017-05-22", "close": 18.7956, "volume": 1401745.0}, {"date": "2017-05-23", "close": 18.8933, "volume": 1317267.0}, {"date": "2017-05-24", "close": 19.0356, "volume": 1449135.0}, {"date": "2017-05-25", "close": 19.2222, "volume": 1795252.0}, {"date": "2017-05-26", "close": 19.1467, "volume": 1550860.0}, {"date": "2017-05-30", "close": 18.8133, "volume": 3523556.0}, {"date": "2017-05-31", "close": 19.1422, "volume": 11928124.0}, {"date": "2017-06-01", "close": 18.9022, "volume": 2488277.0}, {"date": "2017-06-02", "close": 19.1378, "volume": 1766419.0}, {"date": "2017-06-05", "close": 19.0267, "volume": 1114850.0}, {"date": "2017-06-06", "close": 18.8756, "volume": 1052887.0}, {"date": "2017-06-07", "close": 18.8578, "volume": 1707066.0}, {"date": "2017-06-08", "close": 18.9511, "volume": 932175.0}, {"date": "2017-06-09", "close": 18.8756, "volume": 929506.0}, {"date": "2017-06-12", "close": 18.9956, "volume": 1265807.0}, {"date": "2017-06-13", "close": 19.1378, "volume": 1706213.0}, {"date": "2017-06-14", "close": 19.2133, "volume": 1359380.0}, {"date": "2017-06-15", "close": 19.2444, "volume": 1331075.0}, {"date": "2017-06-16", "close": 19.2356, "volume": 2379798.0}, {"date": "2017-06-19", "close": 19.4044, "volume": 968200.0}, {"date": "2017-06-20", "close": 19.2267, "volume": 1226549.0}, {"date": "2017-06-21", "close": 18.9733, "volume": 1137892.0}, {"date": "2017-06-22", "close": 18.5689, "volume": 1954462.0}, {"date": "2017-06-23", "close": 18.6711, "volume": 1495127.0}, {"date": "2017-06-26", "close": 18.5956, "volume": 1011186.0}, {"date": "2017-06-27", "close": 18.3022, "volume": 1285409.0}, {"date": "2017-06-28", "close": 18.2489, "volume": 1615527.0}, {"date": "2017-06-29", "close": 17.9644, "volume": 1814474.0}, {"date": "2017-06-30", "close": 18.0933, "volume": 1501699.0}, {"date": "2017-07-03", "close": 17.9022, "volume": 1038105.0}, {"date": "2017-07-05", "close": 18.1644, "volume": 2305782.0}, {"date": "2017-07-06", "close": 17.9022, "volume": 2099963.0}, {"date": "2017-07-07", "close": 18.1867, "volume": 1040899.0}, {"date": "2017-07-10", "close": 18.1422, "volume": 1262299.0}, {"date": "2017-07-11", "close": 18.1156, "volume": 894024.0}, {"date": "2017-07-12", "close": 18.3156, "volume": 692395.0}, {"date": "2017-07-13", "close": 18.1689, "volume": 632567.0}, {"date": "2017-07-14", "close": 18.1333, "volume": 524038.0}, {"date": "2017-07-17", "close": 18.1556, "volume": 948058.0}, {"date": "2017-07-18", "close": 18.3733, "volume": 964213.0}, {"date": "2017-07-19", "close": 18.3911, "volume": 747549.0}, {"date": "2017-07-20", "close": 18.3378, "volume": 521332.0}, {"date": "2017-07-21", "close": 18.3867, "volume": 443257.0}, {"date": "2017-07-24", "close": 18.4533, "volume": 756268.0}, {"date": "2017-07-25", "close": 18.4933, "volume": 1780360.0}, {"date": "2017-07-26", "close": 19.3289, "volume": 1835017.0}, {"date": "2017-07-27", "close": 19.2311, "volume": 1311012.0}, {"date": "2017-07-28", "close": 19.3467, "volume": 803905.0}, {"date": "2017-07-31", "close": 19.2933, "volume": 1089722.0}, {"date": "2017-08-01", "close": 19.3156, "volume": 965587.0}, {"date": "2017-08-02", "close": 19.3289, "volume": 1329109.0}, {"date": "2017-08-03", "close": 19.5556, "volume": 1061264.0}, {"date": "2017-08-04", "close": 19.5111, "volume": 841189.0}, {"date": "2017-08-07", "close": 19.6178, "volume": 1070590.0}, {"date": "2017-08-08", "close": 19.6933, "volume": 1372113.0}, {"date": "2017-08-09", "close": 19.5956, "volume": 1274227.0}, {"date": "2017-08-10", "close": 19.36, "volume": 875801.0}, {"date": "2017-08-11", "close": 19.3156, "volume": 1303162.0}, {"date": "2017-08-14", "close": 19.5556, "volume": 1357877.0}, {"date": "2017-08-15", "close": 19.5333, "volume": 939078.0}, {"date": "2017-08-16", "close": 19.64, "volume": 907254.0}, {"date": "2017-08-17", "close": 19.5511, "volume": 805844.0}, {"date": "2017-08-18", "close": 19.4, "volume": 1008529.0}, {"date": "2017-08-21", "close": 19.6222, "volume": 660328.0}, {"date": "2017-08-22", "close": 19.8933, "volume": 608251.0}, {"date": "2017-08-23", "close": 19.8222, "volume": 546853.0}, {"date": "2017-08-24", "close": 19.8444, "volume": 459808.0}, {"date": "2017-08-25", "close": 19.8933, "volume": 560164.0}, {"date": "2017-08-28", "close": 19.92, "volume": 1317870.0}, {"date": "2017-08-29", "close": 19.6844, "volume": 1191978.0}, {"date": "2017-08-30", "close": 19.4578, "volume": 1380179.0}, {"date": "2017-08-31", "close": 19.7378, "volume": 1240501.0}, {"date": "2017-09-01", "close": 19.7511, "volume": 1072044.0}, {"date": "2017-09-05", "close": 19.6978, "volume": 1012921.0}, {"date": "2017-09-06", "close": 19.7467, "volume": 1137413.0}, {"date": "2017-09-07", "close": 19.7778, "volume": 913597.0}, {"date": "2017-09-08", "close": 19.84, "volume": 1029064.0}, {"date": "2017-09-11", "close": 19.8044, "volume": 1122277.0}, {"date": "2017-09-12", "close": 19.68, "volume": 834235.0}, {"date": "2017-09-13", "close": 19.5156, "volume": 1135242.0}, {"date": "2017-09-14", "close": 19.76, "volume": 1134675.0}, {"date": "2017-09-15", "close": 19.56, "volume": 1337011.0}, {"date": "2017-09-18", "close": 19.4756, "volume": 819391.0}, {"date": "2017-09-19", "close": 19.64, "volume": 966618.0}, {"date": "2017-09-20", "close": 19.7422, "volume": 861678.0}, {"date": "2017-09-21", "close": 19.7556, "volume": 571239.0}, {"date": "2017-09-22", "close": 19.8756, "volume": 939361.0}, {"date": "2017-09-25", "close": 19.9556, "volume": 701167.0}, {"date": "2017-09-26", "close": 20.2667, "volume": 1046315.0}, {"date": "2017-09-27", "close": 20.2356, "volume": 967151.0}, {"date": "2017-09-28", "close": 20.3422, "volume": 1161022.0}, {"date": "2017-09-29", "close": 20.5067, "volume": 1276153.0}, {"date": "2017-10-02", "close": 20.32, "volume": 1160518.0}, {"date": "2017-10-03", "close": 20.5022, "volume": 1021401.0}, {"date": "2017-10-04", "close": 20.5422, "volume": 1460707.0}, {"date": "2017-10-05", "close": 20.5067, "volume": 715441.0}, {"date": "2017-10-06", "close": 20.8311, "volume": 1752190.0}, {"date": "2017-10-09", "close": 20.9022, "volume": 535216.0}, {"date": "2017-10-10", "close": 21.0356, "volume": 902009.0}, {"date": "2017-10-11", "close": 21.1022, "volume": 1255954.0}, {"date": "2017-10-12", "close": 21.1511, "volume": 975458.0}, {"date": "2017-10-13", "close": 21.16, "volume": 862832.0}, {"date": "2017-10-16", "close": 21.1867, "volume": 816347.0}, {"date": "2017-10-17", "close": 21.2489, "volume": 1166780.0}, {"date": "2017-10-18", "close": 21.1822, "volume": 952587.0}, {"date": "2017-10-19", "close": 21.1822, "volume": 1017421.0}, {"date": "2017-10-20", "close": 21.2, "volume": 1002316.0}, {"date": "2017-10-23", "close": 21.1644, "volume": 1300545.0}, {"date": "2017-10-24", "close": 20.9556, "volume": 1465402.0}, {"date": "2017-10-25", "close": 19.6, "volume": 3606437.0}, {"date": "2017-10-26", "close": 19.5733, "volume": 2692361.0}, {"date": "2017-10-27", "close": 19.3067, "volume": 1821238.0}, {"date": "2017-10-30", "close": 19.2133, "volume": 1572691.0}, {"date": "2017-10-31", "close": 19.5156, "volume": 1653964.0}, {"date": "2017-11-01", "close": 19.4222, "volume": 1533901.0}, {"date": "2017-11-02", "close": 19.8667, "volume": 1137755.0}, {"date": "2017-11-03", "close": 20.1244, "volume": 1112794.0}, {"date": "2017-11-06", "close": 20.0489, "volume": 1179994.0}, {"date": "2017-11-07", "close": 20.1644, "volume": 1553767.0}, {"date": "2017-11-08", "close": 20.1067, "volume": 669852.0}, {"date": "2017-11-09", "close": 19.8756, "volume": 667996.0}, {"date": "2017-11-10", "close": 19.9956, "volume": 693810.0}, {"date": "2017-11-13", "close": 20.1511, "volume": 1151633.0}, {"date": "2017-11-14", "close": 20.1289, "volume": 877813.0}, {"date": "2017-11-15", "close": 19.9689, "volume": 1001344.0}, {"date": "2017-11-16", "close": 20.1378, "volume": 1096960.0}, {"date": "2017-11-17", "close": 20.0044, "volume": 1092379.0}, {"date": "2017-11-20", "close": 20.0844, "volume": 631888.0}, {"date": "2017-11-21", "close": 20.1778, "volume": 1085785.0}, {"date": "2017-11-22", "close": 20.1422, "volume": 689789.0}, {"date": "2017-11-24", "close": 20.0978, "volume": 318710.0}, {"date": "2017-11-27", "close": 20.1067, "volume": 906727.0}, {"date": "2017-11-28", "close": 20.1556, "volume": 1708051.0}, {"date": "2017-11-29", "close": 20.4933, "volume": 1323801.0}, {"date": "2017-11-30", "close": 20.6, "volume": 1820911.0}, {"date": "2017-12-01", "close": 20.7556, "volume": 891247.0}, {"date": "2017-12-04", "close": 20.4889, "volume": 1591164.0}, {"date": "2017-12-05", "close": 20.2622, "volume": 1194559.0}, {"date": "2017-12-06", "close": 20.52, "volume": 1609252.0}, {"date": "2017-12-07", "close": 20.6489, "volume": 1227827.0}, {"date": "2017-12-08", "close": 20.4444, "volume": 950346.0}, {"date": "2017-12-11", "close": 20.1511, "volume": 2088859.0}, {"date": "2017-12-12", "close": 20.1333, "volume": 3512841.0}, {"date": "2017-12-13", "close": 20.3511, "volume": 1502874.0}, {"date": "2017-12-14", "close": 20.3111, "volume": 1415956.0}, {"date": "2017-12-15", "close": 20.8089, "volume": 2891103.0}, {"date": "2017-12-18", "close": 20.8222, "volume": 1231594.0}, {"date": "2017-12-19", "close": 20.8533, "volume": 1444165.0}, {"date": "2017-12-20", "close": 20.9556, "volume": 996833.0}, {"date": "2017-12-21", "close": 20.8311, "volume": 799114.0}, {"date": "2017-12-22", "close": 20.6444, "volume": 1019977.0}, {"date": "2017-12-26", "close": 20.7422, "volume": 407171.0}, {"date": "2017-12-27", "close": 20.8, "volume": 696082.0}, {"date": "2017-12-28", "close": 20.7022, "volume": 711988.0}, {"date": "2017-12-29", "close": 20.68, "volume": 1283339.0}, {"date": "2018-01-02", "close": 20.7333, "volume": 1621624.0}, {"date": "2018-01-03", "close": 20.6578, "volume": 1378890.0}, {"date": "2018-01-04", "close": 21.0444, "volume": 2834831.0}, {"date": "2018-01-05", "close": 20.9378, "volume": 1163911.0}, {"date": "2018-01-08", "close": 21.1467, "volume": 1878993.0}, {"date": "2018-01-09", "close": 21.1733, "volume": 1320064.0}, {"date": "2018-01-10", "close": 20.9733, "volume": 1101017.0}, {"date": "2018-01-11", "close": 21.1956, "volume": 794464.0}, {"date": "2018-01-12", "close": 21.1644, "volume": 958855.0}, {"date": "2018-01-16", "close": 21.1067, "volume": 1418049.0}, {"date": "2018-01-17", "close": 21.1956, "volume": 1167590.0}, {"date": "2018-01-18", "close": 21.1556, "volume": 883609.0}, {"date": "2018-01-19", "close": 21.28, "volume": 863658.0}, {"date": "2018-01-22", "close": 21.28, "volume": 1296362.0}, {"date": "2018-01-23", "close": 21.28, "volume": 1178635.0}, {"date": "2018-01-24", "close": 22.44, "volume": 3173370.0}, {"date": "2018-01-25", "close": 22.44, "volume": 1599345.0}, {"date": "2018-01-26", "close": 22.4933, "volume": 1323517.0}, {"date": "2018-01-29", "close": 22.3289, "volume": 1062277.0}, {"date": "2018-01-30", "close": 22.0889, "volume": 1581421.0}, {"date": "2018-01-31", "close": 21.9289, "volume": 2140305.0}, {"date": "2018-02-01", "close": 21.8489, "volume": 1203291.0}, {"date": "2018-02-02", "close": 21.4222, "volume": 1578024.0}, {"date": "2018-02-05", "close": 20.8, "volume": 1907071.0}, {"date": "2018-02-06", "close": 20.8267, "volume": 1850863.0}, {"date": "2018-02-07", "close": 21.1733, "volume": 1557351.0}, {"date": "2018-02-08", "close": 20.2044, "volume": 1758481.0}, {"date": "2018-02-09", "close": 20.3733, "volume": 1985821.0}, {"date": "2018-02-12", "close": 20.9244, "volume": 2464848.0}, {"date": "2018-02-13", "close": 20.9689, "volume": 1511282.0}, {"date": "2018-02-14", "close": 21.4222, "volume": 1576937.0}, {"date": "2018-02-15", "close": 21.6667, "volume": 1864755.0}, {"date": "2018-02-16", "close": 22.1733, "volume": 1686809.0}, {"date": "2018-02-20", "close": 22.2, "volume": 1982684.0}, {"date": "2018-02-21", "close": 22.2133, "volume": 2921202.0}, {"date": "2018-02-22", "close": 22.3911, "volume": 2099787.0}, {"date": "2018-02-23", "close": 22.7467, "volume": 2311587.0}, {"date": "2018-02-26", "close": 22.8533, "volume": 1262410.0}, {"date": "2018-02-27", "close": 22.6311, "volume": 2081513.0}, {"date": "2018-02-28", "close": 22.3422, "volume": 2287716.0}, {"date": "2018-03-01", "close": 21.9778, "volume": 1606842.0}, {"date": "2018-03-02", "close": 22.0711, "volume": 1119015.0}, {"date": "2018-03-05", "close": 22.3333, "volume": 1427629.0}, {"date": "2018-03-06", "close": 22.7733, "volume": 2930458.0}, {"date": "2018-03-07", "close": 23.2044, "volume": 2739915.0}, {"date": "2018-03-08", "close": 23.2133, "volume": 1126289.0}, {"date": "2018-03-09", "close": 23.4978, "volume": 968256.0}, {"date": "2018-03-12", "close": 23.4756, "volume": 844841.0}, {"date": "2018-03-13", "close": 23.2133, "volume": 818984.0}, {"date": "2018-03-14", "close": 22.9822, "volume": 1047049.0}, {"date": "2018-03-15", "close": 22.8133, "volume": 786157.0}, {"date": "2018-03-16", "close": 22.8711, "volume": 2377388.0}, {"date": "2018-03-19", "close": 22.8756, "volume": 1118250.0}, {"date": "2018-03-20", "close": 23.0978, "volume": 562457.0}, {"date": "2018-03-21", "close": 23.0222, "volume": 826213.0}, {"date": "2018-03-22", "close": 22.5422, "volume": 1056197.0}, {"date": "2018-03-23", "close": 22.24, "volume": 931849.0}, {"date": "2018-03-26", "close": 22.9422, "volume": 1180719.0}, {"date": "2018-03-27", "close": 22.4089, "volume": 1156293.0}, {"date": "2018-03-28", "close": 22.4311, "volume": 754870.0}, {"date": "2018-03-29", "close": 22.68, "volume": 1254388.0}, {"date": "2018-04-02", "close": 22.2267, "volume": 976745.0}, {"date": "2018-04-03", "close": 22.5911, "volume": 1373987.0}, {"date": "2018-04-04", "close": 22.8533, "volume": 2318978.0}, {"date": "2018-04-05", "close": 22.7956, "volume": 860890.0}, {"date": "2018-04-06", "close": 22.3289, "volume": 1258373.0}, {"date": "2018-04-09", "close": 22.5289, "volume": 1839262.0}, {"date": "2018-04-10", "close": 22.8089, "volume": 2380216.0}, {"date": "2018-04-11", "close": 22.7067, "volume": 835490.0}, {"date": "2018-04-12", "close": 22.8089, "volume": 668497.0}, {"date": "2018-04-13", "close": 22.8, "volume": 656662.0}, {"date": "2018-04-16", "close": 23.3956, "volume": 2300424.0}, {"date": "2018-04-17", "close": 23.9778, "volume": 3778933.0}, {"date": "2018-04-18", "close": 23.8444, "volume": 1177510.0}, {"date": "2018-04-19", "close": 23.4844, "volume": 1327630.0}, {"date": "2018-04-20", "close": 23.1822, "volume": 1686001.0}, {"date": "2018-04-23", "close": 22.9956, "volume": 1654630.0}, {"date": "2018-04-24", "close": 22.5244, "volume": 1933839.0}, {"date": "2018-04-25", "close": 21.9333, "volume": 2338960.0}, {"date": "2018-04-26", "close": 21.84, "volume": 1434235.0}, {"date": "2018-04-27", "close": 21.8044, "volume": 815866.0}, {"date": "2018-04-30", "close": 21.5644, "volume": 1295089.0}, {"date": "2018-05-01", "close": 21.7022, "volume": 922167.0}, {"date": "2018-05-02", "close": 21.5644, "volume": 1269612.0}, {"date": "2018-05-03", "close": 21.5911, "volume": 1236267.0}, {"date": "2018-05-04", "close": 22.0178, "volume": 846504.0}, {"date": "2018-05-07", "close": 22.2533, "volume": 1116643.0}, {"date": "2018-05-08", "close": 22.1822, "volume": 1028756.0}, {"date": "2018-05-09", "close": 22.0622, "volume": 1152994.0}, {"date": "2018-05-10", "close": 22.0978, "volume": 887422.0}, {"date": "2018-05-11", "close": 22.4667, "volume": 2096752.0}, {"date": "2018-05-14", "close": 22.3511, "volume": 975769.0}, {"date": "2018-05-15", "close": 22.2844, "volume": 750334.0}, {"date": "2018-05-16", "close": 22.2489, "volume": 690930.0}, {"date": "2018-05-17", "close": 22.2222, "volume": 924820.0}, {"date": "2018-05-18", "close": 22.2711, "volume": 1372412.0}, {"date": "2018-05-21", "close": 22.5867, "volume": 703712.0}, {"date": "2018-05-22", "close": 22.2533, "volume": 783677.0}, {"date": "2018-05-23", "close": 22.2667, "volume": 931450.0}, {"date": "2018-05-24", "close": 22.3644, "volume": 649881.0}, {"date": "2018-05-25", "close": 22.2756, "volume": 572773.0}, {"date": "2018-05-29", "close": 22.3733, "volume": 1128784.0}, {"date": "2018-05-30", "close": 22.7067, "volume": 1904341.0}, {"date": "2018-05-31", "close": 22.12, "volume": 1314076.0}, {"date": "2018-06-01", "close": 22.2267, "volume": 1204141.0}, {"date": "2018-06-04", "close": 22.84, "volume": 1948891.0}, {"date": "2018-06-05", "close": 23.04, "volume": 849589.0}, {"date": "2018-06-06", "close": 23.3556, "volume": 1059943.0}, {"date": "2018-06-07", "close": 23.4667, "volume": 1200555.0}, {"date": "2018-06-08", "close": 23.4711, "volume": 978401.0}, {"date": "2018-06-11", "close": 23.2178, "volume": 1032712.0}, {"date": "2018-06-12", "close": 23.4622, "volume": 957094.0}, {"date": "2018-06-13", "close": 23.0444, "volume": 1083305.0}, {"date": "2018-06-14", "close": 23.2311, "volume": 955694.0}, {"date": "2018-06-15", "close": 23.3867, "volume": 1670717.0}, {"date": "2018-06-18", "close": 23.5244, "volume": 1505916.0}, {"date": "2018-06-19", "close": 23.4311, "volume": 1023403.0}, {"date": "2018-06-20", "close": 23.3067, "volume": 570724.0}, {"date": "2018-06-21", "close": 23.3022, "volume": 479866.0}, {"date": "2018-06-22", "close": 23.2933, "volume": 1290850.0}, {"date": "2018-06-25", "close": 23.1733, "volume": 846074.0}, {"date": "2018-06-26", "close": 23.1333, "volume": 720675.0}, {"date": "2018-06-27", "close": 23.0222, "volume": 828205.0}, {"date": "2018-06-28", "close": 23.32, "volume": 1500266.0}, {"date": "2018-06-29", "close": 23.3689, "volume": 1396597.0}, {"date": "2018-07-02", "close": 23.6089, "volume": 1060531.0}, {"date": "2018-07-03", "close": 23.48, "volume": 497173.0}, {"date": "2018-07-05", "close": 23.6178, "volume": 1766522.0}, {"date": "2018-07-06", "close": 23.9733, "volume": 769984.0}, {"date": "2018-07-09", "close": 24.4356, "volume": 1265119.0}, {"date": "2018-07-10", "close": 24.4444, "volume": 921618.0}, {"date": "2018-07-11", "close": 24.4844, "volume": 1054197.0}, {"date": "2018-07-12", "close": 24.8178, "volume": 940687.0}, {"date": "2018-07-13", "close": 24.5511, "volume": 960928.0}, {"date": "2018-07-16", "close": 24.4578, "volume": 919861.0}, {"date": "2018-07-17", "close": 24.4133, "volume": 822170.0}, {"date": "2018-07-18", "close": 24.6667, "volume": 822953.0}, {"date": "2018-07-19", "close": 24.6667, "volume": 931167.0}, {"date": "2018-07-20", "close": 24.8311, "volume": 765281.0}, {"date": "2018-07-23", "close": 24.9111, "volume": 1022749.0}, {"date": "2018-07-24", "close": 24.6267, "volume": 1164195.0}, {"date": "2018-07-25", "close": 24.8178, "volume": 1362310.0}, {"date": "2018-07-26", "close": 24.9289, "volume": 1342953.0}, {"date": "2018-07-27", "close": 24.8044, "volume": 931340.0}, {"date": "2018-07-30", "close": 24.2222, "volume": 1013409.0}, {"date": "2018-07-31", "close": 24.4178, "volume": 1006371.0}, {"date": "2018-08-01", "close": 24.9067, "volume": 830929.0}, {"date": "2018-08-02", "close": 25.1511, "volume": 960772.0}, {"date": "2018-08-03", "close": 25.0533, "volume": 866113.0}, {"date": "2018-08-06", "close": 25.28, "volume": 1105996.0}, {"date": "2018-08-07", "close": 25.0489, "volume": 698616.0}, {"date": "2018-08-08", "close": 25.0, "volume": 572371.0}, {"date": "2018-08-09", "close": 24.8889, "volume": 601560.0}, {"date": "2018-08-10", "close": 24.9911, "volume": 397654.0}, {"date": "2018-08-13", "close": 24.96, "volume": 517345.0}, {"date": "2018-08-14", "close": 25.2222, "volume": 456019.0}, {"date": "2018-08-15", "close": 25.1911, "volume": 567605.0}, {"date": "2018-08-16", "close": 25.4089, "volume": 577127.0}, {"date": "2018-08-17", "close": 25.4178, "volume": 847906.0}, {"date": "2018-08-20", "close": 25.5422, "volume": 685100.0}, {"date": "2018-08-21", "close": 25.6444, "volume": 949043.0}, {"date": "2018-08-22", "close": 25.7067, "volume": 747045.0}, {"date": "2018-08-23", "close": 25.8356, "volume": 866581.0}, {"date": "2018-08-24", "close": 26.0311, "volume": 714908.0}, {"date": "2018-08-27", "close": 26.4444, "volume": 1151413.0}, {"date": "2018-08-28", "close": 26.4756, "volume": 964685.0}, {"date": "2018-08-29", "close": 26.5556, "volume": 713547.0}, {"date": "2018-08-30", "close": 26.68, "volume": 887506.0}, {"date": "2018-08-31", "close": 26.7022, "volume": 982678.0}, {"date": "2018-09-04", "close": 26.8889, "volume": 734980.0}, {"date": "2018-09-05", "close": 26.8533, "volume": 1029123.0}, {"date": "2018-09-06", "close": 27.1689, "volume": 728820.0}, {"date": "2018-09-07", "close": 27.3467, "volume": 908588.0}, {"date": "2018-09-10", "close": 27.6356, "volume": 1024281.0}, {"date": "2018-09-11", "close": 27.84, "volume": 1757131.0}, {"date": "2018-09-12", "close": 28.2133, "volume": 1582229.0}, {"date": "2018-09-13", "close": 28.32, "volume": 1173422.0}, {"date": "2018-09-14", "close": 28.1867, "volume": 1992742.0}, {"date": "2018-09-17", "close": 28.1156, "volume": 1493455.0}, {"date": "2018-09-18", "close": 28.5156, "volume": 1549267.0}, {"date": "2018-09-19", "close": 27.7556, "volume": 2978768.0}, {"date": "2018-09-20", "close": 27.8889, "volume": 1906524.0}, {"date": "2018-09-21", "close": 27.7822, "volume": 5266871.0}, {"date": "2018-09-24", "close": 27.4356, "volume": 2283086.0}, {"date": "2018-09-25", "close": 27.7689, "volume": 2074527.0}, {"date": "2018-09-26", "close": 26.8089, "volume": 4914218.0}, {"date": "2018-09-27", "close": 26.3378, "volume": 4365771.0}, {"date": "2018-09-28", "close": 26.9733, "volume": 57651765.0}, {"date": "2018-10-01", "close": 26.2311, "volume": 3254683.0}, {"date": "2018-10-02", "close": 26.4222, "volume": 3246842.0}, {"date": "2018-10-03", "close": 26.1378, "volume": 2610139.0}, {"date": "2018-10-04", "close": 26.2444, "volume": 1978105.0}, {"date": "2018-10-05", "close": 26.3467, "volume": 2192015.0}, {"date": "2018-10-08", "close": 26.1911, "volume": 1886598.0}, {"date": "2018-10-09", "close": 26.2711, "volume": 1820689.0}, {"date": "2018-10-10", "close": 25.1689, "volume": 2397390.0}, {"date": "2018-10-11", "close": 24.6889, "volume": 2125050.0}, {"date": "2018-10-12", "close": 24.9556, "volume": 2485428.0}, {"date": "2018-10-15", "close": 25.0311, "volume": 1489081.0}, {"date": "2018-10-16", "close": 25.5778, "volume": 2046807.0}, {"date": "2018-10-17", "close": 25.4978, "volume": 1644385.0}, {"date": "2018-10-18", "close": 25.1067, "volume": 1730088.0}, {"date": "2018-10-19", "close": 25.2844, "volume": 1766248.0}, {"date": "2018-10-22", "close": 25.3333, "volume": 1270858.0}, {"date": "2018-10-23", "close": 25.08, "volume": 2554602.0}, {"date": "2018-10-24", "close": 25.4622, "volume": 3330454.0}, {"date": "2018-10-25", "close": 25.2178, "volume": 2536420.0}, {"date": "2018-10-26", "close": 25.3244, "volume": 3328805.0}, {"date": "2018-10-29", "close": 25.5156, "volume": 2474775.0}, {"date": "2018-10-30", "close": 25.8978, "volume": 3223854.0}, {"date": "2018-10-31", "close": 26.3111, "volume": 2624645.0}, {"date": "2018-11-01", "close": 26.1111, "volume": 3649756.0}, {"date": "2018-11-02", "close": 26.3778, "volume": 2767117.0}, {"date": "2018-11-05", "close": 26.4133, "volume": 2049367.0}, {"date": "2018-11-06", "close": 26.3644, "volume": 2055273.0}, {"date": "2018-11-07", "close": 27.3467, "volume": 2015451.0}, {"date": "2018-11-08", "close": 27.5644, "volume": 1954469.0}, {"date": "2018-11-09", "close": 27.2756, "volume": 1897922.0}, {"date": "2018-11-12", "close": 26.8311, "volume": 1465373.0}, {"date": "2018-11-13", "close": 26.6444, "volume": 1488341.0}, {"date": "2018-11-14", "close": 26.6667, "volume": 1367129.0}, {"date": "2018-11-15", "close": 27.0622, "volume": 1694952.0}, {"date": "2018-11-16", "close": 27.48, "volume": 6860332.0}, {"date": "2018-11-19", "close": 27.2756, "volume": 4033628.0}, {"date": "2018-11-20", "close": 26.9778, "volume": 1634677.0}, {"date": "2018-11-21", "close": 26.8044, "volume": 1660545.0}, {"date": "2018-11-23", "close": 26.6667, "volume": 704392.0}, {"date": "2018-11-26", "close": 27.16, "volume": 1497494.0}, {"date": "2018-11-27", "close": 27.4578, "volume": 1488307.0}, {"date": "2018-11-28", "close": 28.2133, "volume": 1885907.0}, {"date": "2018-11-29", "close": 28.3333, "volume": 1318468.0}, {"date": "2018-11-30", "close": 28.2489, "volume": 2279486.0}, {"date": "2018-12-03", "close": 28.3511, "volume": 2615325.0}, {"date": "2018-12-04", "close": 27.7822, "volume": 3013627.0}, {"date": "2018-12-06", "close": 26.2, "volume": 4420268.0}, {"date": "2018-12-07", "close": 25.4444, "volume": 2061974.0}, {"date": "2018-12-10", "close": 25.4978, "volume": 1716759.0}, {"date": "2018-12-11", "close": 25.4867, "volume": 1494972.0}, {"date": "2018-12-12", "close": 25.52, "volume": 1711609.0}, {"date": "2018-12-13", "close": 25.0467, "volume": 2478321.0}, {"date": "2018-12-14", "close": 24.4, "volume": 2489092.0}, {"date": "2018-12-17", "close": 23.9, "volume": 1623852.0}, {"date": "2018-12-18", "close": 23.8067, "volume": 1952182.0}, {"date": "2018-12-19", "close": 23.5333, "volume": 1654183.0}, {"date": "2018-12-20", "close": 23.4067, "volume": 2852602.0}, {"date": "2018-12-21", "close": 23.0733, "volume": 3757294.0}, {"date": "2018-12-24", "close": 22.5267, "volume": 896328.0}, {"date": "2018-12-26", "close": 23.46, "volume": 1687515.0}, {"date": "2018-12-27", "close": 23.8933, "volume": 1428082.0}, {"date": "2018-12-28", "close": 23.78, "volume": 1975228.0}, {"date": "2018-12-31", "close": 24.0667, "volume": 1632762.0}, {"date": "2019-01-02", "close": 23.8467, "volume": 1723479.0}, {"date": "2019-01-03", "close": 23.5667, "volume": 1678320.0}, {"date": "2019-01-04", "close": 24.3333, "volume": 974295.0}, {"date": "2019-01-07", "close": 24.4, "volume": 1264492.0}, {"date": "2019-01-08", "close": 24.84, "volume": 1783006.0}, {"date": "2019-01-09", "close": 25.34, "volume": 1568685.0}, {"date": "2019-01-10", "close": 25.7733, "volume": 1223580.0}, {"date": "2019-01-11", "close": 25.5333, "volume": 1137304.0}, {"date": "2019-01-14", "close": 25.58, "volume": 2303028.0}, {"date": "2019-01-15", "close": 25.7267, "volume": 939774.0}, {"date": "2019-01-16", "close": 25.4333, "volume": 2177500.0}, {"date": "2019-01-17", "close": 25.2667, "volume": 1421466.0}, {"date": "2019-01-18", "close": 25.7867, "volume": 1588705.0}, {"date": "2019-01-22", "close": 25.6, "volume": 3242100.0}, {"date": "2019-01-23", "close": 24.8, "volume": 8977587.0}, {"date": "2019-01-24", "close": 25.1867, "volume": 3728731.0}, {"date": "2019-01-25", "close": 25.42, "volume": 3039985.0}, {"date": "2019-01-28", "close": 24.9067, "volume": 1609852.0}, {"date": "2019-01-29", "close": 24.62, "volume": 1664911.0}, {"date": "2019-01-30", "close": 24.6933, "volume": 2720511.0}, {"date": "2019-01-31", "close": 24.8267, "volume": 2149591.0}, {"date": "2019-02-01", "close": 24.9467, "volume": 3361573.0}, {"date": "2019-02-04", "close": 24.6067, "volume": 2517681.0}, {"date": "2019-02-05", "close": 25.1, "volume": 1879051.0}, {"date": "2019-02-06", "close": 24.9333, "volume": 1216537.0}, {"date": "2019-02-07", "close": 25.0733, "volume": 1374640.0}, {"date": "2019-02-08", "close": 25.24, "volume": 1635816.0}, {"date": "2019-02-11", "close": 25.52, "volume": 2483901.0}, {"date": "2019-02-12", "close": 25.9867, "volume": 2136537.0}, {"date": "2019-02-13", "close": 26.2467, "volume": 2827306.0}, {"date": "2019-02-14", "close": 26.4533, "volume": 2487454.0}, {"date": "2019-02-15", "close": 26.74, "volume": 6160099.0}, {"date": "2019-02-19", "close": 26.4733, "volume": 2085705.0}, {"date": "2019-02-20", "close": 26.2333, "volume": 1590162.0}, {"date": "2019-02-21", "close": 26.4133, "volume": 1163991.0}, {"date": "2019-02-22", "close": 26.2867, "volume": 2161060.0}, {"date": "2019-02-25", "close": 26.1133, "volume": 1907899.0}, {"date": "2019-02-26", "close": 26.1067, "volume": 1287397.0}, {"date": "2019-02-27", "close": 26.1933, "volume": 824019.0}, {"date": "2019-02-28", "close": 26.44, "volume": 1637472.0}, {"date": "2019-03-01", "close": 26.52, "volume": 1616302.0}, {"date": "2019-03-04", "close": 26.8667, "volume": 2316066.0}, {"date": "2019-03-05", "close": 26.84, "volume": 1272454.0}, {"date": "2019-03-06", "close": 26.8067, "volume": 1295031.0}, {"date": "2019-03-07", "close": 26.6467, "volume": 1786605.0}, {"date": "2019-03-08", "close": 26.74, "volume": 1206444.0}, {"date": "2019-03-11", "close": 27.1333, "volume": 2977519.0}, {"date": "2019-03-12", "close": 27.12, "volume": 1501143.0}, {"date": "2019-03-13", "close": 27.3667, "volume": 1381660.0}, {"date": "2019-03-14", "close": 27.3467, "volume": 1646371.0}, {"date": "2019-03-15", "close": 26.9733, "volume": 3081735.0}, {"date": "2019-03-18", "close": 27.3267, "volume": 1152475.0}, {"date": "2019-03-19", "close": 27.22, "volume": 1211524.0}, {"date": "2019-03-20", "close": 27.0333, "volume": 1491066.0}, {"date": "2019-03-21", "close": 27.3933, "volume": 743995.0}, {"date": "2019-03-22", "close": 26.92, "volume": 997794.0}, {"date": "2019-03-25", "close": 27.0467, "volume": 1406731.0}, {"date": "2019-03-26", "close": 27.3267, "volume": 1019722.0}, {"date": "2019-03-27", "close": 27.4733, "volume": 1274646.0}, {"date": "2019-03-28", "close": 27.7933, "volume": 865981.0}, {"date": "2019-03-29", "close": 27.7467, "volume": 1867183.0}, {"date": "2019-04-01", "close": 27.9733, "volume": 983790.0}, {"date": "2019-04-02", "close": 27.9133, "volume": 1106974.0}, {"date": "2019-04-03", "close": 28.1067, "volume": 736584.0}, {"date": "2019-04-04", "close": 27.8, "volume": 908440.0}, {"date": "2019-04-05", "close": 27.8267, "volume": 1066132.0}, {"date": "2019-04-08", "close": 27.8733, "volume": 893904.0}, {"date": "2019-04-09", "close": 27.78, "volume": 490264.0}, {"date": "2019-04-10", "close": 27.8933, "volume": 598575.0}, {"date": "2019-04-11", "close": 28.2733, "volume": 1404474.0}, {"date": "2019-04-12", "close": 28.62, "volume": 1690845.0}, {"date": "2019-04-15", "close": 28.7067, "volume": 1094571.0}, {"date": "2019-04-16", "close": 28.7667, "volume": 809764.0}, {"date": "2019-04-17", "close": 28.6333, "volume": 832587.0}, {"date": "2019-04-18", "close": 28.8667, "volume": 1042960.0}, {"date": "2019-04-22", "close": 28.9667, "volume": 819522.0}, {"date": "2019-04-23", "close": 29.1667, "volume": 2023696.0}, {"date": "2019-04-24", "close": 26.2333, "volume": 7598799.0}, {"date": "2019-04-25", "close": 26.0733, "volume": 4556626.0}, {"date": "2019-04-26", "close": 26.0667, "volume": 2022922.0}, {"date": "2019-04-29", "close": 25.9333, "volume": 1738774.0}, {"date": "2019-04-30", "close": 25.78, "volume": 2223771.0}, {"date": "2019-05-01", "close": 24.76, "volume": 3028558.0}, {"date": "2019-05-02", "close": 25.0133, "volume": 5215230.0}, {"date": "2019-05-03", "close": 25.24, "volume": 2401816.0}, {"date": "2019-05-06", "close": 25.0467, "volume": 1341637.0}, {"date": "2019-05-07", "close": 24.5, "volume": 2516166.0}, {"date": "2019-05-08", "close": 24.4867, "volume": 2147974.0}, {"date": "2019-05-09", "close": 24.32, "volume": 1963038.0}, {"date": "2019-05-10", "close": 24.2933, "volume": 1952083.0}, {"date": "2019-05-13", "close": 23.8, "volume": 1581285.0}, {"date": "2019-05-14", "close": 24.0867, "volume": 1558569.0}, {"date": "2019-05-15", "close": 24.2133, "volume": 1082127.0}, {"date": "2019-05-16", "close": 24.6, "volume": 1588965.0}, {"date": "2019-05-17", "close": 24.5867, "volume": 2189559.0}, {"date": "2019-05-20", "close": 24.68, "volume": 1313745.0}, {"date": "2019-05-21", "close": 25.0267, "volume": 1135443.0}, {"date": "2019-05-22", "close": 25.0, "volume": 1216542.0}, {"date": "2019-05-23", "close": 24.5733, "volume": 1586815.0}, {"date": "2019-05-24", "close": 24.6867, "volume": 833182.0}, {"date": "2019-05-28", "close": 24.3867, "volume": 2781375.0}, {"date": "2019-05-29", "close": 24.6133, "volume": 1608820.0}, {"date": "2019-05-30", "close": 25.1533, "volume": 1445169.0}, {"date": "2019-05-31", "close": 25.0467, "volume": 2027415.0}, {"date": "2019-06-03", "close": 24.88, "volume": 2542572.0}, {"date": "2019-06-04", "close": 25.3133, "volume": 1231263.0}, {"date": "2019-06-05", "close": 25.3267, "volume": 1285359.0}, {"date": "2019-06-06", "close": 25.3133, "volume": 1112593.0}, {"date": "2019-06-07", "close": 25.66, "volume": 1411107.0}, {"date": "2019-06-10", "close": 25.48, "volume": 1144153.0}, {"date": "2019-06-11", "close": 25.0267, "volume": 1398111.0}, {"date": "2019-06-12", "close": 25.1933, "volume": 1222684.0}, {"date": "2019-06-13", "close": 25.1667, "volume": 822859.0}, {"date": "2019-06-14", "close": 25.1, "volume": 1033195.0}, {"date": "2019-06-17", "close": 24.9867, "volume": 848367.0}, {"date": "2019-06-18", "close": 25.1267, "volume": 1528423.0}, {"date": "2019-06-19", "close": 25.2333, "volume": 1449702.0}, {"date": "2019-06-20", "close": 25.3133, "volume": 1913527.0}, {"date": "2019-06-21", "close": 25.0533, "volume": 2004571.0}, {"date": "2019-06-24", "close": 24.4333, "volume": 2004859.0}, {"date": "2019-06-25", "close": 24.4267, "volume": 2269963.0}, {"date": "2019-06-26", "close": 23.6067, "volume": 10637825.0}, {"date": "2019-06-27", "close": 24.42, "volume": 6194535.0}, {"date": "2019-06-28", "close": 23.9133, "volume": 5453001.0}, {"date": "2019-07-01", "close": 24.16, "volume": 1765083.0}, {"date": "2019-07-02", "close": 24.4533, "volume": 2799556.0}, {"date": "2019-07-03", "close": 24.7067, "volume": 1054281.0}, {"date": "2019-07-05", "close": 24.7933, "volume": 1190928.0}, {"date": "2019-07-08", "close": 24.7067, "volume": 1880562.0}, {"date": "2019-07-09", "close": 24.68, "volume": 1126294.0}, {"date": "2019-07-10", "close": 24.82, "volume": 1438014.0}, {"date": "2019-07-11", "close": 24.8467, "volume": 781236.0}, {"date": "2019-07-12", "close": 24.9733, "volume": 994059.0}, {"date": "2019-07-15", "close": 25.1133, "volume": 1036366.0}, {"date": "2019-07-16", "close": 25.18, "volume": 1228327.0}, {"date": "2019-07-17", "close": 25.2, "volume": 1259790.0}, {"date": "2019-07-18", "close": 25.2667, "volume": 1008948.0}, {"date": "2019-07-19", "close": 25.2133, "volume": 1416459.0}, {"date": "2019-07-22", "close": 25.3533, "volume": 1729371.0}, {"date": "2019-07-23", "close": 25.4333, "volume": 2863768.0}, {"date": "2019-07-24", "close": 22.7733, "volume": 13406072.0}, {"date": "2019-07-25", "close": 22.68, "volume": 3725842.0}, {"date": "2019-07-26", "close": 22.84, "volume": 3811000.0}, {"date": "2019-07-29", "close": 22.5867, "volume": 1771584.0}, {"date": "2019-07-30", "close": 22.6733, "volume": 2447230.0}, {"date": "2019-07-31", "close": 22.3533, "volume": 1479465.0}, {"date": "2019-08-01", "close": 22.0467, "volume": 2849605.0}, {"date": "2019-08-02", "close": 22.0067, "volume": 2752912.0}, {"date": "2019-08-05", "close": 21.4333, "volume": 3392133.0}, {"date": "2019-08-06", "close": 21.6733, "volume": 4066771.0}, {"date": "2019-08-07", "close": 21.8133, "volume": 3405718.0}, {"date": "2019-08-08", "close": 22.14, "volume": 1849930.0}, {"date": "2019-08-09", "close": 21.9533, "volume": 1120689.0}, {"date": "2019-08-12", "close": 21.6667, "volume": 1506198.0}, {"date": "2019-08-13", "close": 21.7067, "volume": 1235829.0}, {"date": "2019-08-14", "close": 21.4667, "volume": 2311042.0}, {"date": "2019-08-15", "close": 21.7, "volume": 1564689.0}, {"date": "2019-08-16", "close": 22.0333, "volume": 2212359.0}, {"date": "2019-08-19", "close": 22.1667, "volume": 1613650.0}, {"date": "2019-08-20", "close": 22.1067, "volume": 1998138.0}, {"date": "2019-08-21", "close": 22.1533, "volume": 1168105.0}, {"date": "2019-08-22", "close": 22.0067, "volume": 1267171.0}, {"date": "2019-08-23", "close": 21.3133, "volume": 1799295.0}, {"date": "2019-08-26", "close": 21.1467, "volume": 2066733.0}, {"date": "2019-08-27", "close": 21.02, "volume": 1863591.0}, {"date": "2019-08-28", "close": 21.3267, "volume": 1418454.0}, {"date": "2019-08-29", "close": 21.76, "volume": 1336585.0}, {"date": "2019-08-30", "close": 21.8733, "volume": 2070867.0}, {"date": "2019-09-03", "close": 22.0933, "volume": 2855011.0}, {"date": "2019-09-04", "close": 22.3867, "volume": 1969140.0}, {"date": "2019-09-05", "close": 22.8, "volume": 3673816.0}, {"date": "2019-09-06", "close": 22.6133, "volume": 1578708.0}, {"date": "2019-09-09", "close": 22.88, "volume": 1716954.0}, {"date": "2019-09-10", "close": 23.04, "volume": 2361541.0}, {"date": "2019-09-11", "close": 23.2067, "volume": 1790799.0}, {"date": "2019-09-12", "close": 23.1467, "volume": 1348173.0}, {"date": "2019-09-13", "close": 23.0267, "volume": 1443895.0}, {"date": "2019-09-16", "close": 23.0933, "volume": 1908192.0}, {"date": "2019-09-17", "close": 23.3333, "volume": 1979809.0}, {"date": "2019-09-18", "close": 23.0467, "volume": 2113111.0}, {"date": "2019-09-19", "close": 23.1733, "volume": 1531923.0}, {"date": "2019-09-20", "close": 23.0333, "volume": 4986055.0}, {"date": "2019-09-23", "close": 22.72, "volume": 2239045.0}, {"date": "2019-09-24", "close": 22.7267, "volume": 1864891.0}, {"date": "2019-09-25", "close": 22.66, "volume": 1743490.0}, {"date": "2019-09-26", "close": 22.5467, "volume": 1781377.0}, {"date": "2019-09-27", "close": 22.2933, "volume": 1913862.0}, {"date": "2019-09-30", "close": 22.7133, "volume": 3875842.0}, {"date": "2019-10-01", "close": 22.3333, "volume": 1710513.0}, {"date": "2019-10-02", "close": 22.2733, "volume": 2072490.0}, {"date": "2019-10-03", "close": 22.6733, "volume": 1387285.0}, {"date": "2019-10-04", "close": 22.9733, "volume": 1348843.0}, {"date": "2019-10-07", "close": 22.8133, "volume": 991084.0}, {"date": "2019-10-08", "close": 22.7, "volume": 1740948.0}, {"date": "2019-10-09", "close": 22.9933, "volume": 1730649.0}, {"date": "2019-10-10", "close": 23.2133, "volume": 951810.0}, {"date": "2019-10-11", "close": 23.4467, "volume": 1886346.0}, {"date": "2019-10-14", "close": 23.3733, "volume": 1015116.0}, {"date": "2019-10-15", "close": 23.5267, "volume": 874351.0}, {"date": "2019-10-16", "close": 23.5933, "volume": 1234699.0}, {"date": "2019-10-17", "close": 23.7533, "volume": 2635902.0}, {"date": "2019-10-18", "close": 23.9733, "volume": 1256157.0}, {"date": "2019-10-21", "close": 24.4133, "volume": 1752763.0}, {"date": "2019-10-22", "close": 23.9867, "volume": 3061474.0}, {"date": "2019-10-23", "close": 25.6867, "volume": 5722405.0}, {"date": "2019-10-24", "close": 25.7333, "volume": 1708980.0}, {"date": "2019-10-25", "close": 25.5867, "volume": 1313692.0}, {"date": "2019-10-28", "close": 25.3333, "volume": 2809063.0}, {"date": "2019-10-29", "close": 25.4467, "volume": 1976631.0}, {"date": "2019-10-30", "close": 25.4133, "volume": 1224912.0}, {"date": "2019-10-31", "close": 25.4067, "volume": 1263912.0}, {"date": "2019-11-01", "close": 25.78, "volume": 1468468.0}, {"date": "2019-11-04", "close": 25.7533, "volume": 1149739.0}, {"date": "2019-11-05", "close": 25.7867, "volume": 1080511.0}, {"date": "2019-11-06", "close": 25.6133, "volume": 1319236.0}, {"date": "2019-11-07", "close": 25.92, "volume": 1680111.0}, {"date": "2019-11-08", "close": 25.7867, "volume": 1066242.0}, {"date": "2019-11-11", "close": 25.56, "volume": 684705.0}, {"date": "2019-11-12", "close": 25.0, "volume": 1673362.0}, {"date": "2019-11-13", "close": 24.96, "volume": 3817764.0}, {"date": "2019-11-14", "close": 24.9867, "volume": 5557069.0}, {"date": "2019-11-15", "close": 24.4533, "volume": 4583445.0}, {"date": "2019-11-18", "close": 24.4667, "volume": 6826359.0}, {"date": "2019-11-19", "close": 24.4133, "volume": 2034100.0}, {"date": "2019-11-20", "close": 24.3867, "volume": 1585672.0}, {"date": "2019-11-21", "close": 23.8467, "volume": 1545978.0}, {"date": "2019-11-22", "close": 23.6533, "volume": 1640917.0}, {"date": "2019-11-25", "close": 23.54, "volume": 2141989.0}, {"date": "2019-11-26", "close": 23.8533, "volume": 2015376.0}, {"date": "2019-11-27", "close": 23.92, "volume": 1227267.0}, {"date": "2019-11-29", "close": 23.9, "volume": 978132.0}, {"date": "2019-12-02", "close": 23.6267, "volume": 1884235.0}, {"date": "2019-12-03", "close": 23.5667, "volume": 2034870.0}, {"date": "2019-12-04", "close": 23.4133, "volume": 2270230.0}, {"date": "2019-12-05", "close": 22.9533, "volume": 2068098.0}, {"date": "2019-12-06", "close": 22.8333, "volume": 1912747.0}, {"date": "2019-12-09", "close": 23.0733, "volume": 2824270.0}, {"date": "2019-12-10", "close": 22.4533, "volume": 1902390.0}, {"date": "2019-12-11", "close": 22.3133, "volume": 1390026.0}, {"date": "2019-12-12", "close": 22.16, "volume": 2250691.0}, {"date": "2019-12-13", "close": 21.9667, "volume": 2624544.0}, {"date": "2019-12-16", "close": 21.98, "volume": 2028501.0}, {"date": "2019-12-17", "close": 21.9933, "volume": 2597719.0}, {"date": "2019-12-18", "close": 21.9667, "volume": 2298076.0}, {"date": "2019-12-19", "close": 21.8333, "volume": 2130166.0}, {"date": "2019-12-20", "close": 22.18, "volume": 2958135.0}, {"date": "2019-12-23", "close": 22.2533, "volume": 1387639.0}, {"date": "2019-12-24", "close": 21.9867, "volume": 402354.0}, {"date": "2019-12-26", "close": 21.8933, "volume": 1402380.0}, {"date": "2019-12-27", "close": 21.7733, "volume": 2565658.0}, {"date": "2019-12-30", "close": 21.92, "volume": 1485591.0}, {"date": "2019-12-31", "close": 22.1067, "volume": 1335370.0}, {"date": "2020-01-02", "close": 22.2267, "volume": 2978715.0}, {"date": "2020-01-03", "close": 22.1533, "volume": 1647328.0}, {"date": "2020-01-06", "close": 22.1533, "volume": 1316845.0}, {"date": "2020-01-07", "close": 22.1667, "volume": 2470114.0}, {"date": "2020-01-08", "close": 22.1467, "volume": 1995078.0}, {"date": "2020-01-09", "close": 22.5, "volume": 1707046.0}, {"date": "2020-01-10", "close": 23.1533, "volume": 5502691.0}, {"date": "2020-01-13", "close": 23.32, "volume": 1654518.0}, {"date": "2020-01-14", "close": 23.3667, "volume": 2960434.0}, {"date": "2020-01-15", "close": 23.4933, "volume": 1691553.0}, {"date": "2020-01-16", "close": 23.76, "volume": 2113357.0}, {"date": "2020-01-17", "close": 23.9067, "volume": 2268673.0}, {"date": "2020-01-21", "close": 23.9267, "volume": 2556765.0}, {"date": "2020-01-22", "close": 24.0533, "volume": 1683535.0}, {"date": "2020-01-23", "close": 24.4067, "volume": 1600824.0}, {"date": "2020-01-24", "close": 24.4067, "volume": 2704788.0}, {"date": "2020-01-27", "close": 24.16, "volume": 2022339.0}, {"date": "2020-01-28", "close": 24.4867, "volume": 2284356.0}, {"date": "2020-01-29", "close": 25.2, "volume": 5422356.0}, {"date": "2020-01-30", "close": 25.48, "volume": 2757523.0}, {"date": "2020-01-31", "close": 25.3, "volume": 2701255.0}, {"date": "2020-02-03", "close": 25.6533, "volume": 3242568.0}, {"date": "2020-02-04", "close": 25.9867, "volume": 1597981.0}, {"date": "2020-02-05", "close": 25.9867, "volume": 1533984.0}, {"date": "2020-02-06", "close": 26.22, "volume": 1768842.0}, {"date": "2020-02-07", "close": 25.7267, "volume": 1656018.0}, {"date": "2020-02-10", "close": 25.98, "volume": 1005070.0}, {"date": "2020-02-11", "close": 26.3333, "volume": 1930047.0}, {"date": "2020-02-12", "close": 26.44, "volume": 1711069.0}, {"date": "2020-02-13", "close": 26.54, "volume": 871323.0}, {"date": "2020-02-14", "close": 26.5467, "volume": 815080.0}, {"date": "2020-02-18", "close": 26.2667, "volume": 1758024.0}, {"date": "2020-02-19", "close": 26.48, "volume": 1067911.0}, {"date": "2020-02-20", "close": 26.6467, "volume": 1171828.0}, {"date": "2020-02-21", "close": 26.9533, "volume": 984099.0}, {"date": "2020-02-24", "close": 26.44, "volume": 1747321.0}, {"date": "2020-02-25", "close": 25.7733, "volume": 1218298.0}, {"date": "2020-02-26", "close": 25.9133, "volume": 1432411.0}, {"date": "2020-02-27", "close": 25.1067, "volume": 1707607.0}, {"date": "2020-02-28", "close": 24.96, "volume": 3349753.0}, {"date": "2020-03-02", "close": 26.0733, "volume": 3286069.0}, {"date": "2020-03-03", "close": 25.4267, "volume": 1642524.0}, {"date": "2020-03-04", "close": 26.72, "volume": 1554726.0}, {"date": "2020-03-05", "close": 27.1467, "volume": 2376798.0}, {"date": "2020-03-06", "close": 26.5, "volume": 2379231.0}, {"date": "2020-03-09", "close": 25.52, "volume": 2218882.0}, {"date": "2020-03-10", "close": 26.9, "volume": 2473494.0}, {"date": "2020-03-11", "close": 25.62, "volume": 2064588.0}, {"date": "2020-03-12", "close": 22.9133, "volume": 3073287.0}, {"date": "2020-03-13", "close": 25.2133, "volume": 3148705.0}, {"date": "2020-03-16", "close": 23.8333, "volume": 2841423.0}, {"date": "2020-03-17", "close": 25.4067, "volume": 6031902.0}, {"date": "2020-03-18", "close": 24.68, "volume": 4975131.0}, {"date": "2020-03-19", "close": 23.7333, "volume": 3336148.0}, {"date": "2020-03-20", "close": 23.3333, "volume": 5031414.0}, {"date": "2020-03-23", "close": 21.0467, "volume": 2560314.0}, {"date": "2020-03-24", "close": 22.54, "volume": 2827729.0}, {"date": "2020-03-25", "close": 21.7267, "volume": 3593875.0}, {"date": "2020-03-26", "close": 22.46, "volume": 2903698.0}, {"date": "2020-03-27", "close": 22.84, "volume": 3028527.0}, {"date": "2020-03-30", "close": 23.8933, "volume": 4344697.0}, {"date": "2020-03-31", "close": 24.0933, "volume": 5964799.0}, {"date": "2020-04-01", "close": 23.44, "volume": 2704576.0}, {"date": "2020-04-02", "close": 23.7867, "volume": 2916477.0}, {"date": "2020-04-03", "close": 24.0333, "volume": 2142918.0}, {"date": "2020-04-06", "close": 24.8, "volume": 2659902.0}, {"date": "2020-04-07", "close": 23.96, "volume": 1642191.0}, {"date": "2020-04-08", "close": 23.94, "volume": 1173168.0}, {"date": "2020-04-09", "close": 24.0133, "volume": 2362974.0}, {"date": "2020-04-13", "close": 23.9133, "volume": 1205643.0}, {"date": "2020-04-14", "close": 25.0533, "volume": 1713073.0}, {"date": "2020-04-15", "close": 24.5667, "volume": 945519.0}, {"date": "2020-04-16", "close": 25.56, "volume": 1864030.0}, {"date": "2020-04-17", "close": 25.9733, "volume": 1660302.0}, {"date": "2020-04-20", "close": 25.32, "volume": 1825075.0}, {"date": "2020-04-21", "close": 24.7067, "volume": 1397538.0}, {"date": "2020-04-22", "close": 25.1333, "volume": 1369152.0}, {"date": "2020-04-23", "close": 25.0333, "volume": 1421908.0}, {"date": "2020-04-24", "close": 25.4267, "volume": 2697381.0}, {"date": "2020-04-27", "close": 26.3267, "volume": 2170050.0}, {"date": "2020-04-28", "close": 27.12, "volume": 3357721.0}, {"date": "2020-04-29", "close": 26.74, "volume": 2893855.0}, {"date": "2020-04-30", "close": 26.6667, "volume": 2675884.0}, {"date": "2020-05-01", "close": 26.6667, "volume": 1609273.0}, {"date": "2020-05-04", "close": 27.12, "volume": 1714231.0}, {"date": "2020-05-05", "close": 27.6267, "volume": 2066316.0}, {"date": "2020-05-06", "close": 27.56, "volume": 1227576.0}, {"date": "2020-05-07", "close": 27.8067, "volume": 1756191.0}, {"date": "2020-05-08", "close": 28.1933, "volume": 1571272.0}, {"date": "2020-05-11", "close": 28.3, "volume": 1924059.0}, {"date": "2020-05-12", "close": 27.44, "volume": 3057123.0}, {"date": "2020-05-13", "close": 26.6933, "volume": 3942417.0}, {"date": "2020-05-14", "close": 26.84, "volume": 5062933.0}, {"date": "2020-05-15", "close": 26.6667, "volume": 10401289.0}, {"date": "2020-05-18", "close": 26.2733, "volume": 5233981.0}, {"date": "2020-05-19", "close": 26.1333, "volume": 3045250.0}, {"date": "2020-05-20", "close": 26.08, "volume": 2216431.0}, {"date": "2020-05-21", "close": 25.76, "volume": 1473666.0}, {"date": "2020-05-22", "close": 25.82, "volume": 1572705.0}, {"date": "2020-05-26", "close": 25.9933, "volume": 1960702.0}, {"date": "2020-05-27", "close": 26.48, "volume": 1895251.0}, {"date": "2020-05-28", "close": 26.72, "volume": 2510310.0}, {"date": "2020-05-29", "close": 27.8667, "volume": 5325705.0}, {"date": "2020-06-01", "close": 28.1467, "volume": 2388000.0}, {"date": "2020-06-02", "close": 28.6, "volume": 2546991.0}, {"date": "2020-06-03", "close": 29.74, "volume": 2686833.0}, {"date": "2020-06-04", "close": 29.0133, "volume": 8082975.0}, {"date": "2020-06-05", "close": 28.9533, "volume": 3662130.0}, {"date": "2020-06-08", "close": 29.7133, "volume": 1880022.0}, {"date": "2020-06-09", "close": 29.0, "volume": 1556196.0}, {"date": "2020-06-10", "close": 28.9867, "volume": 1421491.0}, {"date": "2020-06-11", "close": 28.02, "volume": 1524571.0}, {"date": "2020-06-12", "close": 27.6067, "volume": 1157587.0}, {"date": "2020-06-15", "close": 27.9667, "volume": 1028319.0}, {"date": "2020-06-16", "close": 28.2467, "volume": 1316389.0}, {"date": "2020-06-17", "close": 28.24, "volume": 921397.0}, {"date": "2020-06-18", "close": 28.24, "volume": 772363.0}, {"date": "2020-06-19", "close": 27.9, "volume": 1800171.0}, {"date": "2020-06-22", "close": 27.9467, "volume": 878077.0}, {"date": "2020-06-23", "close": 27.7933, "volume": 762741.0}, {"date": "2020-06-24", "close": 27.4, "volume": 1110076.0}, {"date": "2020-06-25", "close": 27.8333, "volume": 1553398.0}, {"date": "2020-06-26", "close": 27.5267, "volume": 3168046.0}, {"date": "2020-06-29", "close": 27.7533, "volume": 1082965.0}, {"date": "2020-06-30", "close": 28.26, "volume": 1862007.0}, {"date": "2020-07-01", "close": 28.5133, "volume": 1577518.0}, {"date": "2020-07-02", "close": 28.7067, "volume": 924910.0}, {"date": "2020-07-06", "close": 28.5, "volume": 1642981.0}, {"date": "2020-07-07", "close": 30.4133, "volume": 3475969.0}, {"date": "2020-07-08", "close": 29.9733, "volume": 2010145.0}, {"date": "2020-07-09", "close": 30.5267, "volume": 1886721.0}, {"date": "2020-07-10", "close": 29.9333, "volume": 1595508.0}, {"date": "2020-07-13", "close": 29.64, "volume": 1209223.0}, {"date": "2020-07-14", "close": 30.2333, "volume": 1493902.0}, {"date": "2020-07-15", "close": 31.4067, "volume": 1714276.0}, {"date": "2020-07-16", "close": 31.3333, "volume": 868894.0}, {"date": "2020-07-17", "close": 31.8533, "volume": 2038915.0}, {"date": "2020-07-20", "close": 31.8533, "volume": 1091299.0}, {"date": "2020-07-21", "close": 31.7133, "volume": 1668672.0}, {"date": "2020-07-22", "close": 32.4467, "volume": 1007017.0}, {"date": "2020-07-23", "close": 32.5067, "volume": 1009884.0}, {"date": "2020-07-24", "close": 32.4533, "volume": 1245142.0}, {"date": "2020-07-27", "close": 32.8533, "volume": 1379245.0}, {"date": "2020-07-28", "close": 32.5667, "volume": 1303527.0}, {"date": "2020-07-29", "close": 34.1667, "volume": 2597272.0}, {"date": "2020-07-30", "close": 34.42, "volume": 1239694.0}, {"date": "2020-07-31", "close": 34.9333, "volume": 1755711.0}, {"date": "2020-08-03", "close": 35.2933, "volume": 1735938.0}, {"date": "2020-08-04", "close": 35.6667, "volume": 1333384.0}, {"date": "2020-08-05", "close": 35.9333, "volume": 1201320.0}, {"date": "2020-08-06", "close": 35.7533, "volume": 1709205.0}, {"date": "2020-08-07", "close": 36.5733, "volume": 1574308.0}, {"date": "2020-08-10", "close": 36.52, "volume": 1217341.0}, {"date": "2020-08-11", "close": 36.1667, "volume": 1789203.0}, {"date": "2020-08-12", "close": 36.36, "volume": 1282968.0}, {"date": "2020-08-13", "close": 36.6667, "volume": 910443.0}, {"date": "2020-08-14", "close": 36.4867, "volume": 795352.0}, {"date": "2020-08-17", "close": 36.58, "volume": 1260961.0}, {"date": "2020-08-18", "close": 36.3467, "volume": 1157377.0}, {"date": "2020-08-19", "close": 36.24, "volume": 734127.0}, {"date": "2020-08-20", "close": 36.56, "volume": 875371.0}, {"date": "2020-08-21", "close": 36.6267, "volume": 1332286.0}, {"date": "2020-08-24", "close": 36.86, "volume": 780040.0}, {"date": "2020-08-25", "close": 36.4867, "volume": 1017250.0}, {"date": "2020-08-26", "close": 37.2733, "volume": 913365.0}, {"date": "2020-08-27", "close": 36.7867, "volume": 1034680.0}, {"date": "2020-08-28", "close": 36.68, "volume": 1214172.0}, {"date": "2020-08-31", "close": 36.76, "volume": 1834239.0}, {"date": "2020-09-01", "close": 37.1467, "volume": 1717635.0}, {"date": "2020-09-02", "close": 37.9867, "volume": 1565245.0}, {"date": "2020-09-03", "close": 36.3533, "volume": 1422690.0}, {"date": "2020-09-04", "close": 36.3933, "volume": 1707934.0}, {"date": "2020-09-08", "close": 35.9, "volume": 2602563.0}, {"date": "2020-09-09", "close": 37.0067, "volume": 2061211.0}, {"date": "2020-09-10", "close": 36.06, "volume": 1893117.0}, {"date": "2020-09-11", "close": 36.08, "volume": 1400667.0}, {"date": "2020-09-14", "close": 36.1933, "volume": 1668666.0}, {"date": "2020-09-15", "close": 36.52, "volume": 1631718.0}, {"date": "2020-09-16", "close": 35.7333, "volume": 1390500.0}, {"date": "2020-09-17", "close": 35.7467, "volume": 1503198.0}, {"date": "2020-09-18", "close": 34.9467, "volume": 4317469.0}, {"date": "2020-09-21", "close": 34.8933, "volume": 1655601.0}, {"date": "2020-09-22", "close": 35.2667, "volume": 1133400.0}, {"date": "2020-09-23", "close": 34.8667, "volume": 1282939.0}, {"date": "2020-09-24", "close": 35.3, "volume": 895593.0}, {"date": "2020-09-25", "close": 35.7667, "volume": 1273935.0}, {"date": "2020-09-28", "close": 36.44, "volume": 1075765.0}, {"date": "2020-09-29", "close": 36.3333, "volume": 989251.0}, {"date": "2020-09-30", "close": 36.1267, "volume": 2076204.0}, {"date": "2020-10-01", "close": 35.8733, "volume": 1363351.0}, {"date": "2020-10-02", "close": 36.3133, "volume": 1012749.0}, {"date": "2020-10-05", "close": 37.12, "volume": 2379777.0}, {"date": "2020-10-06", "close": 37.3333, "volume": 1684321.0}, {"date": "2020-10-07", "close": 38.0733, "volume": 1596315.0}, {"date": "2020-10-08", "close": 38.0133, "volume": 733438.0}, {"date": "2020-10-09", "close": 38.3133, "volume": 898648.0}, {"date": "2020-10-12", "close": 38.9467, "volume": 1253178.0}, {"date": "2020-10-13", "close": 39.16, "volume": 925177.0}, {"date": "2020-10-14", "close": 39.1933, "volume": 801732.0}, {"date": "2020-10-15", "close": 39.6467, "volume": 2472786.0}, {"date": "2020-10-16", "close": 39.8467, "volume": 1500043.0}, {"date": "2020-10-19", "close": 39.48, "volume": 1716067.0}, {"date": "2020-10-20", "close": 39.8333, "volume": 1170762.0}, {"date": "2020-10-21", "close": 39.4733, "volume": 981621.0}, {"date": "2020-10-22", "close": 39.6333, "volume": 1317853.0}, {"date": "2020-10-23", "close": 40.1333, "volume": 1137861.0}, {"date": "2020-10-26", "close": 39.6667, "volume": 1679038.0}, {"date": "2020-10-27", "close": 39.5267, "volume": 1466253.0}, {"date": "2020-10-28", "close": 40.9067, "volume": 3656049.0}, {"date": "2020-10-29", "close": 39.4667, "volume": 3349906.0}, {"date": "2020-10-30", "close": 38.5667, "volume": 2415745.0}, {"date": "2020-11-02", "close": 38.7667, "volume": 2150092.0}, {"date": "2020-11-03", "close": 39.6133, "volume": 1962220.0}, {"date": "2020-11-04", "close": 40.8867, "volume": 1592355.0}, {"date": "2020-11-05", "close": 42.1933, "volume": 1665666.0}, {"date": "2020-11-06", "close": 42.1067, "volume": 939441.0}, {"date": "2020-11-09", "close": 37.96, "volume": 2544405.0}, {"date": "2020-11-10", "close": 37.8733, "volume": 1852563.0}, {"date": "2020-11-11", "close": 39.5933, "volume": 1527931.0}, {"date": "2020-11-12", "close": 39.0267, "volume": 807793.0}, {"date": "2020-11-13", "close": 39.22, "volume": 876852.0}, {"date": "2020-11-16", "close": 39.2867, "volume": 1276110.0}, {"date": "2020-11-17", "close": 38.6667, "volume": 1157250.0}, {"date": "2020-11-18", "close": 38.4267, "volume": 1243005.0}, {"date": "2020-11-19", "close": 39.1333, "volume": 1449153.0}, {"date": "2020-11-20", "close": 38.4133, "volume": 1353625.0}, {"date": "2020-11-23", "close": 38.0533, "volume": 1493982.0}, {"date": "2020-11-24", "close": 37.6867, "volume": 2351898.0}, {"date": "2020-11-25", "close": 37.2933, "volume": 1687612.0}, {"date": "2020-11-27", "close": 38.02, "volume": 737974.0}, {"date": "2020-11-30", "close": 38.12, "volume": 5461126.0}, {"date": "2020-12-01", "close": 38.36, "volume": 1936617.0}, {"date": "2020-12-02", "close": 36.7733, "volume": 1429960.0}, {"date": "2020-12-03", "close": 36.7667, "volume": 1442431.0}, {"date": "2020-12-04", "close": 37.0333, "volume": 1100946.0}, {"date": "2020-12-07", "close": 37.34, "volume": 1013587.0}, {"date": "2020-12-08", "close": 37.6667, "volume": 1837735.0}, {"date": "2020-12-09", "close": 36.3733, "volume": 1624399.0}, {"date": "2020-12-10", "close": 36.0933, "volume": 1430349.0}, {"date": "2020-12-11", "close": 36.67, "volume": 1706911.0}, {"date": "2020-12-14", "close": 38.46, "volume": 2180979.0}, {"date": "2020-12-15", "close": 38.93, "volume": 1543083.0}, {"date": "2020-12-16", "close": 39.2, "volume": 1489701.0}, {"date": "2020-12-17", "close": 40.21, "volume": 1488451.0}, {"date": "2020-12-18", "close": 40.6, "volume": 4273687.0}, {"date": "2020-12-21", "close": 39.77, "volume": 1658325.0}, {"date": "2020-12-22", "close": 40.85, "volume": 1141005.0}, {"date": "2020-12-23", "close": 39.84, "volume": 932854.0}, {"date": "2020-12-24", "close": 40.05, "volume": 412010.0}, {"date": "2020-12-28", "close": 38.81, "volume": 1315266.0}, {"date": "2020-12-29", "close": 38.12, "volume": 1187062.0}, {"date": "2020-12-30", "close": 38.25, "volume": 1059886.0}, {"date": "2020-12-31", "close": 39.07, "volume": 2936483.0}, {"date": "2021-01-04", "close": 38.24, "volume": 1628520.0}, {"date": "2021-01-05", "close": 38.87, "volume": 1352240.0}, {"date": "2021-01-06", "close": 39.51, "volume": 1378514.0}, {"date": "2021-01-07", "close": 40.17, "volume": 1238074.0}, {"date": "2021-01-08", "close": 40.8, "volume": 1179918.0}, {"date": "2021-01-11", "close": 40.91, "volume": 797001.0}, {"date": "2021-01-12", "close": 41.51, "volume": 981453.0}, {"date": "2021-01-13", "close": 39.86, "volume": 1228241.0}, {"date": "2021-01-14", "close": 37.47, "volume": 1741198.0}, {"date": "2021-01-15", "close": 37.24, "volume": 2153135.0}, {"date": "2021-01-19", "close": 36.86, "volume": 1671523.0}, {"date": "2021-01-20", "close": 37.76, "volume": 1295280.0}, {"date": "2021-01-21", "close": 37.2, "volume": 1161399.0}, {"date": "2021-01-22", "close": 37.02, "volume": 1605606.0}, {"date": "2021-01-25", "close": 37.15, "volume": 1474827.0}, {"date": "2021-01-26", "close": 37.04, "volume": 2122578.0}, {"date": "2021-01-27", "close": 34.95, "volume": 3657519.0}, {"date": "2021-01-28", "close": 35.98, "volume": 1899372.0}, {"date": "2021-01-29", "close": 36.02, "volume": 2705200.0}, {"date": "2021-02-01", "close": 36.22, "volume": 2225913.0}, {"date": "2021-02-02", "close": 37.0, "volume": 1466880.0}, {"date": "2021-02-03", "close": 36.61, "volume": 1492302.0}, {"date": "2021-02-04", "close": 37.18, "volume": 1347785.0}, {"date": "2021-02-05", "close": 37.55, "volume": 1846928.0}, {"date": "2021-02-08", "close": 37.23, "volume": 1309954.0}, {"date": "2021-02-09", "close": 37.92, "volume": 1282432.0}, {"date": "2021-02-10", "close": 37.93, "volume": 1354102.0}, {"date": "2021-02-11", "close": 37.65, "volume": 1278449.0}, {"date": "2021-02-12", "close": 37.59, "volume": 909474.0}, {"date": "2021-02-16", "close": 36.84, "volume": 1384169.0}, {"date": "2021-02-17", "close": 36.6, "volume": 1024614.0}, {"date": "2021-02-18", "close": 36.56, "volume": 991808.0}, {"date": "2021-02-19", "close": 35.81, "volume": 1798432.0}, {"date": "2021-02-22", "close": 35.08, "volume": 1737423.0}, {"date": "2021-02-23", "close": 35.39, "volume": 1220889.0}, {"date": "2021-02-24", "close": 35.46, "volume": 1353886.0}, {"date": "2021-02-25", "close": 34.0, "volume": 1472955.0}, {"date": "2021-02-26", "close": 33.17, "volume": 2042420.0}, {"date": "2021-03-01", "close": 34.07, "volume": 1371658.0}, {"date": "2021-03-02", "close": 33.5, "volume": 1142425.0}, {"date": "2021-03-03", "close": 32.46, "volume": 1341991.0}, {"date": "2021-03-04", "close": 31.9, "volume": 1175586.0}, {"date": "2021-03-05", "close": 32.94, "volume": 1169389.0}, {"date": "2021-03-08", "close": 32.49, "volume": 1096074.0}, {"date": "2021-03-09", "close": 32.92, "volume": 1395581.0}, {"date": "2021-03-10", "close": 33.27, "volume": 915772.0}, {"date": "2021-03-11", "close": 33.25, "volume": 998396.0}, {"date": "2021-03-12", "close": 33.04, "volume": 1072466.0}, {"date": "2021-03-15", "close": 33.62, "volume": 1207113.0}, {"date": "2021-03-16", "close": 32.98, "volume": 1179838.0}, {"date": "2021-03-17", "close": 32.67, "volume": 1289015.0}, {"date": "2021-03-18", "close": 33.01, "volume": 1452581.0}, {"date": "2021-03-19", "close": 33.78, "volume": 7450051.0}, {"date": "2021-03-22", "close": 34.37, "volume": 2130466.0}, {"date": "2021-03-23", "close": 33.96, "volume": 1499696.0}, {"date": "2021-03-24", "close": 33.81, "volume": 1226680.0}, {"date": "2021-03-25", "close": 33.91, "volume": 1287243.0}, {"date": "2021-03-26", "close": 34.19, "volume": 1172204.0}, {"date": "2021-03-29", "close": 34.18, "volume": 1362747.0}, {"date": "2021-03-30", "close": 33.92, "volume": 876821.0}, {"date": "2021-03-31", "close": 34.42, "volume": 1885879.0}, {"date": "2021-04-01", "close": 34.83, "volume": 1083649.0}, {"date": "2021-04-05", "close": 35.39, "volume": 1151074.0}, {"date": "2021-04-06", "close": 35.29, "volume": 1026525.0}, {"date": "2021-04-07", "close": 34.48, "volume": 857784.0}, {"date": "2021-04-08", "close": 34.96, "volume": 1574275.0}, {"date": "2021-04-09", "close": 35.43, "volume": 721795.0}, {"date": "2021-04-12", "close": 35.62, "volume": 982818.0}, {"date": "2021-04-13", "close": 34.91, "volume": 2143779.0}, {"date": "2021-04-14", "close": 34.7, "volume": 1365647.0}, {"date": "2021-04-15", "close": 35.23, "volume": 934473.0}, {"date": "2021-04-16", "close": 35.27, "volume": 913067.0}, {"date": "2021-04-19", "close": 34.81, "volume": 1112967.0}, {"date": "2021-04-20", "close": 35.18, "volume": 898184.0}, {"date": "2021-04-21", "close": 35.18, "volume": 863607.0}, {"date": "2021-04-22", "close": 35.29, "volume": 1468923.0}, {"date": "2021-04-23", "close": 35.8, "volume": 1321435.0}, {"date": "2021-04-26", "close": 35.91, "volume": 1741978.0}, {"date": "2021-04-27", "close": 35.92, "volume": 1784592.0}, {"date": "2021-04-28", "close": 36.41, "volume": 1577637.0}, {"date": "2021-04-29", "close": 37.36, "volume": 1676472.0}, {"date": "2021-04-30", "close": 37.28, "volume": 1784121.0}, {"date": "2021-05-03", "close": 37.75, "volume": 1287205.0}, {"date": "2021-05-04", "close": 37.61, "volume": 1214007.0}, {"date": "2021-05-05", "close": 37.1, "volume": 852839.0}, {"date": "2021-05-06", "close": 36.97, "volume": 876643.0}, {"date": "2021-05-07", "close": 37.12, "volume": 881003.0}, {"date": "2021-05-10", "close": 37.22, "volume": 724685.0}, {"date": "2021-05-11", "close": 36.95, "volume": 946221.0}, {"date": "2021-05-12", "close": 35.75, "volume": 1159658.0}, {"date": "2021-05-13", "close": 36.34, "volume": 882778.0}, {"date": "2021-05-14", "close": 36.92, "volume": 959618.0}, {"date": "2021-05-17", "close": 36.1, "volume": 1237741.0}, {"date": "2021-05-18", "close": 35.4, "volume": 1303521.0}, {"date": "2021-05-19", "close": 34.94, "volume": 1421564.0}, {"date": "2021-05-20", "close": 35.06, "volume": 1497218.0}, {"date": "2021-05-21", "close": 35.05, "volume": 4957400.0}, {"date": "2021-05-24", "close": 34.4, "volume": 1942359.0}, {"date": "2021-05-25", "close": 34.03, "volume": 1735437.0}, {"date": "2021-05-26", "close": 33.86, "volume": 1681475.0}, {"date": "2021-05-27", "close": 33.86, "volume": 2225960.0}, {"date": "2021-05-28", "close": 34.09, "volume": 1245079.0}, {"date": "2021-06-01", "close": 33.76, "volume": 853497.0}, {"date": "2021-06-02", "close": 33.92, "volume": 1245350.0}, {"date": "2021-06-03", "close": 33.09, "volume": 1273054.0}, {"date": "2021-06-04", "close": 33.19, "volume": 713816.0}, {"date": "2021-06-07", "close": 32.8, "volume": 1098663.0}, {"date": "2021-06-08", "close": 33.12, "volume": 906016.0}, {"date": "2021-06-09", "close": 33.05, "volume": 1274510.0}, {"date": "2021-06-10", "close": 33.19, "volume": 1079663.0}, {"date": "2021-06-11", "close": 33.32, "volume": 1090590.0}, {"date": "2021-06-14", "close": 33.64, "volume": 910109.0}, {"date": "2021-06-15", "close": 33.79, "volume": 1657828.0}, {"date": "2021-06-16", "close": 33.17, "volume": 1131226.0}, {"date": "2021-06-17", "close": 33.37, "volume": 999343.0}, {"date": "2021-06-18", "close": 33.09, "volume": 2011415.0}, {"date": "2021-06-21", "close": 33.73, "volume": 1185968.0}, {"date": "2021-06-22", "close": 33.94, "volume": 1806023.0}, {"date": "2021-06-23", "close": 33.62, "volume": 783090.0}, {"date": "2021-06-24", "close": 33.9, "volume": 839042.0}, {"date": "2021-06-25", "close": 34.04, "volume": 1463904.0}, {"date": "2021-06-28", "close": 33.97, "volume": 1021861.0}, {"date": "2021-06-29", "close": 34.42, "volume": 1110150.0}, {"date": "2021-06-30", "close": 34.2, "volume": 1171673.0}, {"date": "2021-07-01", "close": 34.61, "volume": 844386.0}, {"date": "2021-07-02", "close": 34.66, "volume": 825476.0}, {"date": "2021-07-06", "close": 34.95, "volume": 968398.0}, {"date": "2021-07-07", "close": 35.58, "volume": 1295771.0}, {"date": "2021-07-08", "close": 35.01, "volume": 840754.0}, {"date": "2021-07-09", "close": 35.39, "volume": 700574.0}, {"date": "2021-07-12", "close": 35.36, "volume": 865674.0}, {"date": "2021-07-13", "close": 35.34, "volume": 850473.0}, {"date": "2021-07-14", "close": 35.36, "volume": 1069245.0}, {"date": "2021-07-15", "close": 35.53, "volume": 760762.0}, {"date": "2021-07-16", "close": 35.97, "volume": 1265247.0}, {"date": "2021-07-19", "close": 36.27, "volume": 1855572.0}, {"date": "2021-07-20", "close": 37.32, "volume": 1864635.0}, {"date": "2021-07-21", "close": 37.4, "volume": 1357753.0}, {"date": "2021-07-22", "close": 37.64, "volume": 749957.0}, {"date": "2021-07-23", "close": 37.9, "volume": 753546.0}, {"date": "2021-07-26", "close": 37.37, "volume": 1122747.0}, {"date": "2021-07-27", "close": 37.15, "volume": 1407478.0}, {"date": "2021-07-28", "close": 36.84, "volume": 2430563.0}, {"date": "2021-07-29", "close": 37.83, "volume": 1926897.0}, {"date": "2021-07-30", "close": 38.33, "volume": 1203387.0}, {"date": "2021-08-02", "close": 38.54, "volume": 1013662.0}, {"date": "2021-08-03", "close": 38.99, "volume": 1129061.0}, {"date": "2021-08-04", "close": 39.0, "volume": 1194590.0}, {"date": "2021-08-05", "close": 38.41, "volume": 1246202.0}, {"date": "2021-08-06", "close": 38.16, "volume": 1038621.0}, {"date": "2021-08-09", "close": 37.68, "volume": 1006622.0}, {"date": "2021-08-10", "close": 37.38, "volume": 777047.0}, {"date": "2021-08-11", "close": 37.39, "volume": 721165.0}, {"date": "2021-08-12", "close": 37.19, "volume": 646025.0}, {"date": "2021-08-13", "close": 37.15, "volume": 910844.0}, {"date": "2021-08-16", "close": 37.58, "volume": 952057.0}, {"date": "2021-08-17", "close": 37.95, "volume": 1358222.0}, {"date": "2021-08-18", "close": 37.83, "volume": 1065179.0}, {"date": "2021-08-19", "close": 38.77, "volume": 1087582.0}, {"date": "2021-08-20", "close": 39.33, "volume": 872176.0}, {"date": "2021-08-23", "close": 38.38, "volume": 862262.0}, {"date": "2021-08-24", "close": 38.05, "volume": 823504.0}, {"date": "2021-08-25", "close": 38.22, "volume": 654551.0}, {"date": "2021-08-26", "close": 38.34, "volume": 564665.0}, {"date": "2021-08-27", "close": 38.61, "volume": 752822.0}, {"date": "2021-08-30", "close": 39.16, "volume": 822354.0}, {"date": "2021-08-31", "close": 38.92, "volume": 1395263.0}, {"date": "2021-09-01", "close": 38.92, "volume": 1115182.0}, {"date": "2021-09-02", "close": 39.59, "volume": 852033.0}, {"date": "2021-09-03", "close": 39.71, "volume": 903241.0}, {"date": "2021-09-07", "close": 38.56, "volume": 1340922.0}, {"date": "2021-09-08", "close": 39.23, "volume": 1740747.0}, {"date": "2021-09-09", "close": 38.58, "volume": 1478172.0}, {"date": "2021-09-10", "close": 38.95, "volume": 995402.0}, {"date": "2021-09-13", "close": 37.91, "volume": 1489150.0}, {"date": "2021-09-14", "close": 37.73, "volume": 1203130.0}, {"date": "2021-09-15", "close": 37.2, "volume": 2001960.0}, {"date": "2021-09-16", "close": 37.65, "volume": 1672069.0}, {"date": "2021-09-17", "close": 37.14, "volume": 4880115.0}, {"date": "2021-09-20", "close": 37.08, "volume": 1671191.0}, {"date": "2021-09-21", "close": 37.39, "volume": 1638882.0}, {"date": "2021-09-22", "close": 37.54, "volume": 1060520.0}, {"date": "2021-09-23", "close": 37.53, "volume": 839046.0}, {"date": "2021-09-24", "close": 37.49, "volume": 656244.0}, {"date": "2021-09-27", "close": 36.58, "volume": 888920.0}, {"date": "2021-09-28", "close": 35.68, "volume": 1202766.0}, {"date": "2021-09-29", "close": 36.05, "volume": 807508.0}, {"date": "2021-09-30", "close": 35.33, "volume": 1139547.0}, {"date": "2021-10-01", "close": 35.63, "volume": 1140927.0}, {"date": "2021-10-04", "close": 35.46, "volume": 1172522.0}, {"date": "2021-10-05", "close": 35.91, "volume": 957794.0}, {"date": "2021-10-06", "close": 36.38, "volume": 1059304.0}, {"date": "2021-10-07", "close": 36.74, "volume": 909724.0}, {"date": "2021-10-08", "close": 36.69, "volume": 652235.0}, {"date": "2021-10-11", "close": 36.11, "volume": 477441.0}, {"date": "2021-10-12", "close": 36.04, "volume": 544355.0}, {"date": "2021-10-13", "close": 36.58, "volume": 1000353.0}, {"date": "2021-10-14", "close": 37.2, "volume": 813405.0}, {"date": "2021-10-15", "close": 37.3, "volume": 814645.0}, {"date": "2021-10-18", "close": 38.12, "volume": 1098694.0}, {"date": "2021-10-19", "close": 38.32, "volume": 619609.0}, {"date": "2021-10-20", "close": 38.43, "volume": 721037.0}, {"date": "2021-10-21", "close": 38.59, "volume": 928837.0}, {"date": "2021-10-22", "close": 39.09, "volume": 836448.0}, {"date": "2021-10-25", "close": 39.25, "volume": 968676.0}, {"date": "2021-10-26", "close": 39.33, "volume": 1057184.0}, {"date": "2021-10-27", "close": 35.08, "volume": 2064179.0}, {"date": "2021-10-28", "close": 34.82, "volume": 1796111.0}, {"date": "2021-10-29", "close": 35.23, "volume": 1995180.0}, {"date": "2021-11-01", "close": 34.2, "volume": 1543209.0}, {"date": "2021-11-02", "close": 35.13, "volume": 1923795.0}, {"date": "2021-11-03", "close": 35.12, "volume": 1213518.0}, {"date": "2021-11-04", "close": 36.29, "volume": 2060135.0}, {"date": "2021-11-05", "close": 35.86, "volume": 1126148.0}, {"date": "2021-11-08", "close": 35.75, "volume": 1265102.0}, {"date": "2021-11-09", "close": 35.45, "volume": 1084711.0}, {"date": "2021-11-10", "close": 35.76, "volume": 954473.0}, {"date": "2021-11-11", "close": 35.63, "volume": 572429.0}, {"date": "2021-11-12", "close": 35.99, "volume": 704338.0}, {"date": "2021-11-15", "close": 35.88, "volume": 957615.0}, {"date": "2021-11-16", "close": 36.04, "volume": 874638.0}, {"date": "2021-11-17", "close": 35.96, "volume": 910265.0}, {"date": "2021-11-18", "close": 35.64, "volume": 818921.0}, {"date": "2021-11-19", "close": 35.42, "volume": 1930847.0}, {"date": "2021-11-22", "close": 35.24, "volume": 1780715.0}, {"date": "2021-11-23", "close": 35.9, "volume": 1292961.0}, {"date": "2021-11-24", "close": 36.0, "volume": 1071457.0}, {"date": "2021-11-26", "close": 35.46, "volume": 957308.0}, {"date": "2021-11-29", "close": 35.33, "volume": 1639507.0}, {"date": "2021-11-30", "close": 33.28, "volume": 6421070.0}, {"date": "2021-12-01", "close": 31.94, "volume": 2084365.0}, {"date": "2021-12-02", "close": 32.27, "volume": 1631938.0}, {"date": "2021-12-03", "close": 31.77, "volume": 2026420.0}, {"date": "2021-12-06", "close": 32.19, "volume": 2840063.0}, {"date": "2021-12-07", "close": 32.49, "volume": 2413875.0}, {"date": "2021-12-08", "close": 33.07, "volume": 2462155.0}, {"date": "2021-12-09", "close": 32.25, "volume": 1245552.0}, {"date": "2021-12-10", "close": 31.91, "volume": 1720615.0}, {"date": "2021-12-13", "close": 32.31, "volume": 2104992.0}, {"date": "2021-12-14", "close": 32.34, "volume": 3004126.0}, {"date": "2021-12-15", "close": 32.52, "volume": 3581315.0}, {"date": "2021-12-16", "close": 32.94, "volume": 2896733.0}, {"date": "2021-12-17", "close": 32.77, "volume": 4845008.0}, {"date": "2021-12-20", "close": 32.17, "volume": 2654275.0}, {"date": "2021-12-21", "close": 32.58, "volume": 2346159.0}, {"date": "2021-12-22", "close": 32.64, "volume": 891640.0}, {"date": "2021-12-23", "close": 32.78, "volume": 1037933.0}, {"date": "2021-12-27", "close": 33.1, "volume": 940174.0}, {"date": "2021-12-28", "close": 33.52, "volume": 2884854.0}, {"date": "2021-12-29", "close": 33.55, "volume": 4301452.0}, {"date": "2021-12-30", "close": 33.64, "volume": 1098551.0}, {"date": "2021-12-31", "close": 34.21, "volume": 1287980.0}, {"date": "2022-01-03", "close": 33.6, "volume": 1876388.0}, {"date": "2022-01-04", "close": 33.89, "volume": 1781789.0}, {"date": "2022-01-05", "close": 32.9, "volume": 2547011.0}, {"date": "2022-01-06", "close": 33.55, "volume": 1697482.0}, {"date": "2022-01-07", "close": 33.69, "volume": 2407592.0}, {"date": "2022-01-10", "close": 33.78, "volume": 2549313.0}, {"date": "2022-01-11", "close": 33.6, "volume": 2215355.0}, {"date": "2022-01-12", "close": 33.87, "volume": 1855440.0}, {"date": "2022-01-13", "close": 33.5, "volume": 1985827.0}, {"date": "2022-01-14", "close": 32.61, "volume": 1673171.0}, {"date": "2022-01-18", "close": 31.71, "volume": 1824104.0}, {"date": "2022-01-19", "close": 31.99, "volume": 1882146.0}, {"date": "2022-01-20", "close": 31.65, "volume": 1441908.0}, {"date": "2022-01-21", "close": 31.32, "volume": 1685107.0}, {"date": "2022-01-24", "close": 31.9, "volume": 2583112.0}, {"date": "2022-01-25", "close": 31.26, "volume": 3328490.0}, {"date": "2022-01-26", "close": 29.7, "volume": 10402950.0}, {"date": "2022-01-27", "close": 28.97, "volume": 3361156.0}, {"date": "2022-01-28", "close": 29.96, "volume": 2436799.0}, {"date": "2022-01-31", "close": 30.85, "volume": 3883829.0}, {"date": "2022-02-01", "close": 31.03, "volume": 1389631.0}, {"date": "2022-02-02", "close": 31.46, "volume": 1506527.0}, {"date": "2022-02-03", "close": 30.72, "volume": 1555738.0}, {"date": "2022-02-04", "close": 30.45, "volume": 2403557.0}, {"date": "2022-02-07", "close": 30.49, "volume": 2564571.0}, {"date": "2022-02-08", "close": 30.41, "volume": 1422383.0}, {"date": "2022-02-09", "close": 31.35, "volume": 1727352.0}, {"date": "2022-02-10", "close": 30.93, "volume": 2243489.0}, {"date": "2022-02-11", "close": 30.73, "volume": 2242149.0}, {"date": "2022-02-14", "close": 30.84, "volume": 1705053.0}, {"date": "2022-02-15", "close": 31.3, "volume": 2020797.0}, {"date": "2022-02-16", "close": 31.37, "volume": 1262525.0}, {"date": "2022-02-17", "close": 31.19, "volume": 1192865.0}, {"date": "2022-02-18", "close": 31.13, "volume": 2978650.0}, {"date": "2022-02-22", "close": 30.99, "volume": 2605329.0}, {"date": "2022-02-23", "close": 30.31, "volume": 2033848.0}, {"date": "2022-02-24", "close": 31.6, "volume": 2366403.0}, {"date": "2022-02-25", "close": 32.13, "volume": 2477710.0}, {"date": "2022-02-28", "close": 32.63, "volume": 2365587.0}, {"date": "2022-03-01", "close": 33.16, "volume": 2437581.0}, {"date": "2022-03-02", "close": 34.08, "volume": 2378960.0}, {"date": "2022-03-03", "close": 33.48, "volume": 2788678.0}, {"date": "2022-03-04", "close": 34.01, "volume": 1891517.0}, {"date": "2022-03-07", "close": 33.96, "volume": 2155893.0}, {"date": "2022-03-08", "close": 32.57, "volume": 3502587.0}, {"date": "2022-03-09", "close": 32.72, "volume": 1401602.0}, {"date": "2022-03-10", "close": 32.6, "volume": 1258694.0}, {"date": "2022-03-11", "close": 32.2, "volume": 1965443.0}, {"date": "2022-03-14", "close": 33.36, "volume": 1767339.0}, {"date": "2022-03-15", "close": 33.43, "volume": 1395516.0}, {"date": "2022-03-16", "close": 33.76, "volume": 1836809.0}, {"date": "2022-03-17", "close": 34.25, "volume": 1449414.0}, {"date": "2022-03-18", "close": 34.2, "volume": 2855737.0}, {"date": "2022-03-21", "close": 33.83, "volume": 1458806.0}, {"date": "2022-03-22", "close": 33.71, "volume": 1354669.0}, {"date": "2022-03-23", "close": 33.42, "volume": 900697.0}, {"date": "2022-03-24", "close": 33.54, "volume": 771051.0}, {"date": "2022-03-25", "close": 33.81, "volume": 597762.0}, {"date": "2022-03-28", "close": 34.42, "volume": 643887.0}, {"date": "2022-03-29", "close": 35.15, "volume": 1103145.0}, {"date": "2022-03-30", "close": 35.44, "volume": 835790.0}, {"date": "2022-03-31", "close": 35.05, "volume": 1455274.0}, {"date": "2022-04-01", "close": 34.81, "volume": 903467.0}, {"date": "2022-04-04", "close": 35.09, "volume": 830212.0}, {"date": "2022-04-05", "close": 34.85, "volume": 862708.0}, {"date": "2022-04-06", "close": 34.99, "volume": 1352364.0}, {"date": "2022-04-07", "close": 35.54, "volume": 1458020.0}, {"date": "2022-04-08", "close": 35.39, "volume": 911228.0}, {"date": "2022-04-11", "close": 35.56, "volume": 985448.0}, {"date": "2022-04-12", "close": 35.43, "volume": 1063606.0}, {"date": "2022-04-13", "close": 35.48, "volume": 708143.0}, {"date": "2022-04-14", "close": 34.9, "volume": 919376.0}, {"date": "2022-04-18", "close": 34.29, "volume": 831221.0}, {"date": "2022-04-19", "close": 34.59, "volume": 1111812.0}, {"date": "2022-04-20", "close": 34.59, "volume": 1508138.0}, {"date": "2022-04-21", "close": 34.51, "volume": 930619.0}, {"date": "2022-04-22", "close": 33.58, "volume": 1135954.0}, {"date": "2022-04-25", "close": 33.4, "volume": 1366629.0}, {"date": "2022-04-26", "close": 32.72, "volume": 2413932.0}, {"date": "2022-04-27", "close": 33.51, "volume": 1839892.0}, {"date": "2022-04-28", "close": 34.43, "volume": 1582875.0}, {"date": "2022-04-29", "close": 33.54, "volume": 1810716.0}, {"date": "2022-05-02", "close": 33.2, "volume": 1995902.0}, {"date": "2022-05-03", "close": 32.71, "volume": 2316840.0}, {"date": "2022-05-04", "close": 34.07, "volume": 1855122.0}, {"date": "2022-05-05", "close": 33.42, "volume": 1466442.0}, {"date": "2022-05-06", "close": 34.03, "volume": 1888878.0}, {"date": "2022-05-09", "close": 33.61, "volume": 1833181.0}, {"date": "2022-05-10", "close": 32.88, "volume": 1910325.0}, {"date": "2022-05-11", "close": 33.2, "volume": 2199156.0}, {"date": "2022-05-12", "close": 33.23, "volume": 1946694.0}, {"date": "2022-05-13", "close": 34.05, "volume": 1100858.0}, {"date": "2022-05-16", "close": 34.81, "volume": 1245561.0}, {"date": "2022-05-17", "close": 35.39, "volume": 1313012.0}, {"date": "2022-05-18", "close": 34.4, "volume": 1665765.0}, {"date": "2022-05-19", "close": 34.33, "volume": 1362599.0}, {"date": "2022-05-20", "close": 35.28, "volume": 1985150.0}, {"date": "2022-05-23", "close": 35.21, "volume": 1223170.0}, {"date": "2022-05-24", "close": 35.2, "volume": 2796253.0}, {"date": "2022-05-25", "close": 35.32, "volume": 1818275.0}, {"date": "2022-05-26", "close": 36.25, "volume": 1305108.0}, {"date": "2022-05-27", "close": 36.61, "volume": 1472196.0}, {"date": "2022-05-31", "close": 35.46, "volume": 6265410.0}, {"date": "2022-06-01", "close": 34.99, "volume": 1765071.0}, {"date": "2022-06-02", "close": 34.79, "volume": 2028823.0}, {"date": "2022-06-03", "close": 34.92, "volume": 1258428.0}, {"date": "2022-06-06", "close": 35.04, "volume": 1216310.0}, {"date": "2022-06-07", "close": 35.5, "volume": 988389.0}, {"date": "2022-06-08", "close": 34.84, "volume": 840548.0}, {"date": "2022-06-09", "close": 34.16, "volume": 935416.0}, {"date": "2022-06-10", "close": 33.94, "volume": 1281615.0}, {"date": "2022-06-13", "close": 32.98, "volume": 1359702.0}, {"date": "2022-06-14", "close": 32.78, "volume": 1470732.0}, {"date": "2022-06-15", "close": 32.77, "volume": 1627997.0}, {"date": "2022-06-16", "close": 32.02, "volume": 1355280.0}, {"date": "2022-06-17", "close": 31.78, "volume": 2429277.0}, {"date": "2022-06-21", "close": 32.45, "volume": 1341457.0}, {"date": "2022-06-22", "close": 33.05, "volume": 1109821.0}, {"date": "2022-06-23", "close": 34.15, "volume": 904656.0}, {"date": "2022-06-24", "close": 35.11, "volume": 1744629.0}, {"date": "2022-06-27", "close": 35.28, "volume": 1110181.0}, {"date": "2022-06-28", "close": 34.51, "volume": 924364.0}, {"date": "2022-06-29", "close": 34.97, "volume": 1115265.0}, {"date": "2022-06-30", "close": 34.92, "volume": 2840206.0}, {"date": "2022-07-01", "close": 35.0, "volume": 1677244.0}, {"date": "2022-07-05", "close": 34.98, "volume": 1445860.0}, {"date": "2022-07-06", "close": 35.89, "volume": 1892036.0}, {"date": "2022-07-07", "close": 36.59, "volume": 1626891.0}, {"date": "2022-07-08", "close": 36.71, "volume": 1321747.0}, {"date": "2022-07-11", "close": 36.95, "volume": 1009651.0}, {"date": "2022-07-12", "close": 35.9, "volume": 1681437.0}, {"date": "2022-07-13", "close": 35.33, "volume": 1311761.0}, {"date": "2022-07-14", "close": 35.16, "volume": 993605.0}, {"date": "2022-07-15", "close": 35.6, "volume": 882425.0}, {"date": "2022-07-18", "close": 35.18, "volume": 1059359.0}, {"date": "2022-07-19", "close": 36.44, "volume": 1321745.0}, {"date": "2022-07-20", "close": 36.44, "volume": 1652861.0}, {"date": "2022-07-21", "close": 36.56, "volume": 657069.0}, {"date": "2022-07-22", "close": 36.47, "volume": 1705663.0}, {"date": "2022-07-25", "close": 36.49, "volume": 1021131.0}, {"date": "2022-07-26", "close": 36.22, "volume": 1444636.0}, {"date": "2022-07-27", "close": 35.36, "volume": 3418120.0}, {"date": "2022-07-28", "close": 38.57, "volume": 3139507.0}, {"date": "2022-07-29", "close": 38.57, "volume": 2635959.0}, {"date": "2022-08-01", "close": 39.1, "volume": 1302110.0}, {"date": "2022-08-02", "close": 38.53, "volume": 925980.0}, {"date": "2022-08-03", "close": 38.26, "volume": 1604601.0}, {"date": "2022-08-04", "close": 37.74, "volume": 1956134.0}, {"date": "2022-08-05", "close": 37.6, "volume": 1008143.0}, {"date": "2022-08-08", "close": 37.78, "volume": 1136542.0}, {"date": "2022-08-09", "close": 37.04, "volume": 1085330.0}, {"date": "2022-08-10", "close": 37.33, "volume": 1952872.0}, {"date": "2022-08-11", "close": 36.65, "volume": 1160198.0}, {"date": "2022-08-12", "close": 36.97, "volume": 1385518.0}, {"date": "2022-08-15", "close": 36.9, "volume": 1113579.0}, {"date": "2022-08-16", "close": 37.49, "volume": 1733485.0}, {"date": "2022-08-17", "close": 37.04, "volume": 1681528.0}, {"date": "2022-08-18", "close": 37.19, "volume": 1332375.0}, {"date": "2022-08-19", "close": 36.54, "volume": 1327328.0}, {"date": "2022-08-22", "close": 36.4, "volume": 1860139.0}, {"date": "2022-08-23", "close": 35.81, "volume": 1120702.0}, {"date": "2022-08-24", "close": 35.59, "volume": 1015291.0}, {"date": "2022-08-25", "close": 35.67, "volume": 717037.0}, {"date": "2022-08-26", "close": 34.48, "volume": 1099422.0}, {"date": "2022-08-29", "close": 34.04, "volume": 1054606.0}, {"date": "2022-08-30", "close": 33.85, "volume": 1024611.0}, {"date": "2022-08-31", "close": 33.76, "volume": 2505834.0}, {"date": "2022-09-01", "close": 34.16, "volume": 1356397.0}, {"date": "2022-09-02", "close": 33.74, "volume": 942603.0}, {"date": "2022-09-06", "close": 35.78, "volume": 3112140.0}, {"date": "2022-09-07", "close": 35.96, "volume": 1800962.0}, {"date": "2022-09-08", "close": 36.23, "volume": 1112144.0}, {"date": "2022-09-09", "close": 36.12, "volume": 1096040.0}, {"date": "2022-09-12", "close": 36.26, "volume": 902595.0}, {"date": "2022-09-13", "close": 35.93, "volume": 1549873.0}, {"date": "2022-09-14", "close": 36.33, "volume": 1368794.0}, {"date": "2022-09-15", "close": 35.8, "volume": 1167117.0}, {"date": "2022-09-16", "close": 35.57, "volume": 2346858.0}, {"date": "2022-09-19", "close": 36.23, "volume": 977187.0}, {"date": "2022-09-20", "close": 35.76, "volume": 833706.0}, {"date": "2022-09-21", "close": 35.5, "volume": 691515.0}, {"date": "2022-09-22", "close": 34.9, "volume": 576622.0}, {"date": "2022-09-23", "close": 34.78, "volume": 857816.0}, {"date": "2022-09-26", "close": 34.63, "volume": 832506.0}, {"date": "2022-09-27", "close": 34.34, "volume": 737693.0}, {"date": "2022-09-28", "close": 34.9, "volume": 905221.0}, {"date": "2022-09-29", "close": 35.14, "volume": 888266.0}, {"date": "2022-09-30", "close": 34.68, "volume": 1338049.0}, {"date": "2022-10-03", "close": 35.38, "volume": 1308937.0}, {"date": "2022-10-04", "close": 37.1, "volume": 1462545.0}, {"date": "2022-10-05", "close": 36.68, "volume": 1000762.0}, {"date": "2022-10-06", "close": 37.13, "volume": 1283120.0}, {"date": "2022-10-07", "close": 36.16, "volume": 1153046.0}, {"date": "2022-10-10", "close": 36.45, "volume": 759657.0}, {"date": "2022-10-11", "close": 36.36, "volume": 1014188.0}, {"date": "2022-10-12", "close": 36.2, "volume": 1174991.0}, {"date": "2022-10-13", "close": 36.06, "volume": 1596491.0}, {"date": "2022-10-14", "close": 35.02, "volume": 2380274.0}, {"date": "2022-10-17", "close": 36.14, "volume": 1091334.0}, {"date": "2022-10-18", "close": 36.67, "volume": 991819.0}, {"date": "2022-10-19", "close": 36.88, "volume": 1036262.0}, {"date": "2022-10-20", "close": 35.99, "volume": 1296995.0}, {"date": "2022-10-21", "close": 36.43, "volume": 1169571.0}, {"date": "2022-10-24", "close": 36.28, "volume": 1405683.0}, {"date": "2022-10-25", "close": 35.94, "volume": 2005750.0}, {"date": "2022-10-26", "close": 39.55, "volume": 3618134.0}, {"date": "2022-10-27", "close": 41.02, "volume": 2531530.0}, {"date": "2022-10-28", "close": 41.87, "volume": 1986972.0}, {"date": "2022-10-31", "close": 42.08, "volume": 2158365.0}, {"date": "2022-11-01", "close": 42.2, "volume": 1459938.0}, {"date": "2022-11-02", "close": 41.87, "volume": 1602587.0}, {"date": "2022-11-03", "close": 42.29, "volume": 1388279.0}, {"date": "2022-11-04", "close": 41.91, "volume": 1509269.0}, {"date": "2022-11-07", "close": 41.75, "volume": 1260968.0}, {"date": "2022-11-08", "close": 42.0, "volume": 1455722.0}, {"date": "2022-11-09", "close": 41.55, "volume": 1131896.0}, {"date": "2022-11-10", "close": 42.02, "volume": 2134209.0}, {"date": "2022-11-11", "close": 41.59, "volume": 2092704.0}, {"date": "2022-11-14", "close": 41.88, "volume": 1485638.0}, {"date": "2022-11-15", "close": 41.47, "volume": 1171508.0}, {"date": "2022-11-16", "close": 42.03, "volume": 1020073.0}, {"date": "2022-11-17", "close": 41.84, "volume": 1092148.0}, {"date": "2022-11-18", "close": 42.46, "volume": 1616877.0}, {"date": "2022-11-21", "close": 42.12, "volume": 1162711.0}, {"date": "2022-11-22", "close": 39.54, "volume": 4804200.0}, {"date": "2022-11-23", "close": 39.72, "volume": 1774713.0}, {"date": "2022-11-25", "close": 39.99, "volume": 597150.0}, {"date": "2022-11-28", "close": 39.78, "volume": 1751318.0}, {"date": "2022-11-29", "close": 39.83, "volume": 1660912.0}, {"date": "2022-11-30", "close": 40.44, "volume": 3007061.0}, {"date": "2022-12-01", "close": 40.39, "volume": 1601121.0}, {"date": "2022-12-02", "close": 40.48, "volume": 1221922.0}, {"date": "2022-12-05", "close": 39.6, "volume": 1344248.0}, {"date": "2022-12-06", "close": 39.21, "volume": 1581248.0}, {"date": "2022-12-07", "close": 39.48, "volume": 1045003.0}, {"date": "2022-12-08", "close": 39.24, "volume": 892386.0}, {"date": "2022-12-09", "close": 38.51, "volume": 1899031.0}, {"date": "2022-12-12", "close": 38.34, "volume": 2313455.0}, {"date": "2022-12-13", "close": 38.3, "volume": 2313529.0}, {"date": "2022-12-14", "close": 38.13, "volume": 2566266.0}, {"date": "2022-12-15", "close": 37.19, "volume": 2591502.0}, {"date": "2022-12-16", "close": 36.76, "volume": 4912017.0}, {"date": "2022-12-19", "close": 36.94, "volume": 2142466.0}, {"date": "2022-12-20", "close": 37.12, "volume": 1939732.0}, {"date": "2022-12-21", "close": 37.39, "volume": 1197971.0}, {"date": "2022-12-22", "close": 36.97, "volume": 1199637.0}, {"date": "2022-12-23", "close": 37.12, "volume": 710829.0}, {"date": "2022-12-27", "close": 37.02, "volume": 645099.0}, {"date": "2022-12-28", "close": 36.54, "volume": 920417.0}, {"date": "2022-12-29", "close": 36.66, "volume": 866855.0}, {"date": "2022-12-30", "close": 36.54, "volume": 1142926.0}, {"date": "2023-01-03", "close": 36.55, "volume": 1257517.0}, {"date": "2023-01-04", "close": 36.94, "volume": 1516474.0}, {"date": "2023-01-05", "close": 36.31, "volume": 1394132.0}, {"date": "2023-01-06", "close": 36.53, "volume": 1344814.0}, {"date": "2023-01-09", "close": 36.53, "volume": 1398442.0}, {"date": "2023-01-10", "close": 36.5, "volume": 1037772.0}, {"date": "2023-01-11", "close": 37.72, "volume": 1879852.0}, {"date": "2023-01-12", "close": 37.55, "volume": 889136.0}, {"date": "2023-01-13", "close": 37.78, "volume": 861470.0}, {"date": "2023-01-17", "close": 37.23, "volume": 1231466.0}, {"date": "2023-01-18", "close": 36.68, "volume": 1150725.0}, {"date": "2023-01-19", "close": 35.83, "volume": 1231258.0}, {"date": "2023-01-20", "close": 36.11, "volume": 1192190.0}, {"date": "2023-01-23", "close": 36.15, "volume": 1012215.0}, {"date": "2023-01-24", "close": 36.32, "volume": 1085258.0}, {"date": "2023-01-25", "close": 36.34, "volume": 1232846.0}, {"date": "2023-01-26", "close": 36.14, "volume": 1029411.0}, {"date": "2023-01-27", "close": 36.02, "volume": 911073.0}, {"date": "2023-01-30", "close": 35.68, "volume": 1025898.0}, {"date": "2023-01-31", "close": 36.4, "volume": 1620166.0}, {"date": "2023-02-01", "close": 36.34, "volume": 1202232.0}, {"date": "2023-02-02", "close": 36.11, "volume": 1519240.0}, {"date": "2023-02-03", "close": 35.68, "volume": 1487362.0}, {"date": "2023-02-06", "close": 35.66, "volume": 1651695.0}, {"date": "2023-02-07", "close": 35.73, "volume": 1350101.0}, {"date": "2023-02-08", "close": 35.54, "volume": 1232053.0}, {"date": "2023-02-09", "close": 35.41, "volume": 1322253.0}, {"date": "2023-02-10", "close": 35.94, "volume": 1078628.0}, {"date": "2023-02-13", "close": 35.95, "volume": 1784439.0}, {"date": "2023-02-14", "close": 35.64, "volume": 1204600.0}, {"date": "2023-02-15", "close": 35.91, "volume": 1223078.0}, {"date": "2023-02-16", "close": 36.18, "volume": 1997210.0}, {"date": "2023-02-17", "close": 36.3, "volume": 1835526.0}, {"date": "2023-02-21", "close": 35.38, "volume": 2000636.0}, {"date": "2023-02-22", "close": 35.42, "volume": 1468779.0}, {"date": "2023-02-23", "close": 35.29, "volume": 1174100.0}, {"date": "2023-02-24", "close": 35.12, "volume": 955714.0}, {"date": "2023-02-27", "close": 35.1, "volume": 1020914.0}, {"date": "2023-02-28", "close": 35.2, "volume": 1933034.0}, {"date": "2023-03-01", "close": 34.55, "volume": 1273661.0}, {"date": "2023-03-02", "close": 34.96, "volume": 948597.0}, {"date": "2023-03-03", "close": 35.32, "volume": 1456090.0}, {"date": "2023-03-06", "close": 35.32, "volume": 1336000.0}, {"date": "2023-03-07", "close": 35.11, "volume": 1196655.0}, {"date": "2023-03-08", "close": 35.03, "volume": 1390291.0}, {"date": "2023-03-09", "close": 34.81, "volume": 1067568.0}, {"date": "2023-03-10", "close": 34.67, "volume": 1550093.0}, {"date": "2023-03-13", "close": 35.04, "volume": 1712759.0}, {"date": "2023-03-14", "close": 35.84, "volume": 1693245.0}, {"date": "2023-03-15", "close": 36.15, "volume": 2147475.0}, {"date": "2023-03-16", "close": 36.49, "volume": 2115141.0}, {"date": "2023-03-17", "close": 36.07, "volume": 2568068.0}, {"date": "2023-03-20", "close": 36.56, "volume": 1424039.0}, {"date": "2023-03-21", "close": 36.77, "volume": 1424545.0}, {"date": "2023-03-22", "close": 36.38, "volume": 927660.0}, {"date": "2023-03-23", "close": 36.17, "volume": 818357.0}, {"date": "2023-03-24", "close": 36.62, "volume": 1057027.0}, {"date": "2023-03-27", "close": 36.74, "volume": 931895.0}, {"date": "2023-03-28", "close": 36.85, "volume": 756276.0}, {"date": "2023-03-29", "close": 37.01, "volume": 826056.0}, {"date": "2023-03-30", "close": 37.2, "volume": 905684.0}, {"date": "2023-03-31", "close": 37.53, "volume": 2496795.0}, {"date": "2023-04-03", "close": 37.45, "volume": 1391878.0}, {"date": "2023-04-04", "close": 37.52, "volume": 1409205.0}, {"date": "2023-04-05", "close": 38.56, "volume": 1669085.0}, {"date": "2023-04-06", "close": 38.78, "volume": 1154279.0}, {"date": "2023-04-10", "close": 38.55, "volume": 1235532.0}, {"date": "2023-04-11", "close": 38.7, "volume": 1227696.0}, {"date": "2023-04-12", "close": 39.17, "volume": 1552176.0}, {"date": "2023-04-13", "close": 39.3, "volume": 1216486.0}, {"date": "2023-04-14", "close": 38.8, "volume": 1081103.0}, {"date": "2023-04-17", "close": 38.97, "volume": 961696.0}, {"date": "2023-04-18", "close": 39.2, "volume": 1094490.0}, {"date": "2023-04-19", "close": 39.15, "volume": 770809.0}, {"date": "2023-04-20", "close": 39.9, "volume": 1208015.0}, {"date": "2023-04-21", "close": 39.63, "volume": 1230791.0}, {"date": "2023-04-24", "close": 39.91, "volume": 1266707.0}, {"date": "2023-04-25", "close": 39.72, "volume": 1355436.0}, {"date": "2023-04-26", "close": 39.32, "volume": 1324114.0}, {"date": "2023-04-27", "close": 41.6, "volume": 2647648.0}, {"date": "2023-04-28", "close": 42.25, "volume": 2026509.0}, {"date": "2023-05-01", "close": 41.27, "volume": 2734215.0}, {"date": "2023-05-02", "close": 41.81, "volume": 1700555.0}, {"date": "2023-05-03", "close": 41.65, "volume": 1040617.0}, {"date": "2023-05-04", "close": 41.84, "volume": 881822.0}, {"date": "2023-05-05", "close": 41.77, "volume": 1163617.0}, {"date": "2023-05-08", "close": 41.67, "volume": 1067101.0}, {"date": "2023-05-09", "close": 41.57, "volume": 1173086.0}, {"date": "2023-05-10", "close": 42.27, "volume": 1350033.0}, {"date": "2023-05-11", "close": 42.4, "volume": 1271388.0}, {"date": "2023-05-12", "close": 42.58, "volume": 1092764.0}, {"date": "2023-05-15", "close": 42.33, "volume": 1573590.0}, {"date": "2023-05-16", "close": 41.98, "volume": 1344003.0}, {"date": "2023-05-17", "close": 41.66, "volume": 1392175.0}, {"date": "2023-05-18", "close": 41.16, "volume": 1566808.0}, {"date": "2023-05-19", "close": 41.05, "volume": 1253808.0}, {"date": "2023-05-22", "close": 40.69, "volume": 1331682.0}, {"date": "2023-05-23", "close": 39.84, "volume": 1722428.0}, {"date": "2023-05-24", "close": 39.9, "volume": 1560211.0}, {"date": "2023-05-25", "close": 39.44, "volume": 1297420.0}, {"date": "2023-05-26", "close": 39.33, "volume": 1209979.0}, {"date": "2023-05-30", "close": 39.42, "volume": 1389251.0}, {"date": "2023-05-31", "close": 39.32, "volume": 7846235.0}, {"date": "2023-06-01", "close": 40.22, "volume": 1882040.0}, {"date": "2023-06-02", "close": 40.63, "volume": 1342763.0}, {"date": "2023-06-05", "close": 41.17, "volume": 1433006.0}, {"date": "2023-06-06", "close": 41.39, "volume": 1593614.0}, {"date": "2023-06-07", "close": 41.15, "volume": 1565219.0}, {"date": "2023-06-08", "close": 41.11, "volume": 1945650.0}, {"date": "2023-06-09", "close": 40.8, "volume": 1403741.0}, {"date": "2023-06-12", "close": 40.96, "volume": 1138279.0}, {"date": "2023-06-13", "close": 40.89, "volume": 1062172.0}, {"date": "2023-06-14", "close": 40.89, "volume": 1347704.0}, {"date": "2023-06-15", "close": 41.64, "volume": 1594246.0}, {"date": "2023-06-16", "close": 41.09, "volume": 2401693.0}, {"date": "2023-06-20", "close": 40.91, "volume": 1515283.0}, {"date": "2023-06-21", "close": 41.22, "volume": 1066632.0}, {"date": "2023-06-22", "close": 41.6, "volume": 816377.0}, {"date": "2023-06-23", "close": 41.39, "volume": 1893991.0}, {"date": "2023-06-26", "close": 41.67, "volume": 1090003.0}, {"date": "2023-06-27", "close": 42.29, "volume": 1143740.0}, {"date": "2023-06-28", "close": 42.37, "volume": 1035779.0}, {"date": "2023-06-29", "close": 42.5, "volume": 868357.0}, {"date": "2023-06-30", "close": 42.83, "volume": 1402870.0}, {"date": "2023-07-03", "close": 42.32, "volume": 835512.0}, {"date": "2023-07-05", "close": 43.02, "volume": 1558067.0}, {"date": "2023-07-06", "close": 43.48, "volume": 1871912.0}, {"date": "2023-07-07", "close": 43.16, "volume": 1691456.0}, {"date": "2023-07-10", "close": 43.28, "volume": 1323091.0}, {"date": "2023-07-11", "close": 43.7, "volume": 1394246.0}, {"date": "2023-07-12", "close": 43.92, "volume": 1486544.0}, {"date": "2023-07-13", "close": 44.03, "volume": 1160045.0}, {"date": "2023-07-14", "close": 44.54, "volume": 1108376.0}, {"date": "2023-07-17", "close": 44.59, "volume": 968671.0}, {"date": "2023-07-18", "close": 44.48, "volume": 1471526.0}, {"date": "2023-07-19", "close": 44.36, "volume": 1142487.0}, {"date": "2023-07-20", "close": 44.37, "volume": 1151210.0}, {"date": "2023-07-21", "close": 44.52, "volume": 1564874.0}, {"date": "2023-07-24", "close": 44.75, "volume": 1338392.0}, {"date": "2023-07-25", "close": 44.83, "volume": 1062927.0}, {"date": "2023-07-26", "close": 44.8, "volume": 1878353.0}, {"date": "2023-07-27", "close": 40.82, "volume": 4083655.0}, {"date": "2023-07-28", "close": 40.63, "volume": 2456390.0}, {"date": "2023-07-31", "close": 40.83, "volume": 1948247.0}, {"date": "2023-08-01", "close": 40.63, "volume": 1316457.0}, {"date": "2023-08-02", "close": 41.3, "volume": 1892723.0}, {"date": "2023-08-03", "close": 40.69, "volume": 1388275.0}, {"date": "2023-08-04", "close": 40.28, "volume": 1044264.0}, {"date": "2023-08-07", "close": 40.42, "volume": 848168.0}, {"date": "2023-08-08", "close": 40.45, "volume": 1222369.0}, {"date": "2023-08-09", "close": 40.76, "volume": 1034075.0}, {"date": "2023-08-10", "close": 40.77, "volume": 914771.0}, {"date": "2023-08-11", "close": 41.03, "volume": 1064214.0}, {"date": "2023-08-14", "close": 41.37, "volume": 1019909.0}, {"date": "2023-08-15", "close": 40.93, "volume": 1418861.0}, {"date": "2023-08-16", "close": 41.38, "volume": 1632391.0}, {"date": "2023-08-17", "close": 40.33, "volume": 1146493.0}, {"date": "2023-08-18", "close": 40.31, "volume": 1091662.0}, {"date": "2023-08-21", "close": 39.86, "volume": 1031642.0}, {"date": "2023-08-22", "close": 39.34, "volume": 1519422.0}, {"date": "2023-08-23", "close": 39.61, "volume": 1458652.0}, {"date": "2023-08-24", "close": 39.04, "volume": 1072813.0}, {"date": "2023-08-25", "close": 39.37, "volume": 1186305.0}, {"date": "2023-08-28", "close": 39.78, "volume": 827163.0}, {"date": "2023-08-29", "close": 39.78, "volume": 848242.0}, {"date": "2023-08-30", "close": 40.05, "volume": 1188266.0}, {"date": "2023-08-31", "close": 39.57, "volume": 2335996.0}, {"date": "2023-09-01", "close": 39.37, "volume": 999182.0}, {"date": "2023-09-05", "close": 37.97, "volume": 2128982.0}, {"date": "2023-09-06", "close": 38.08, "volume": 1642967.0}, {"date": "2023-09-07", "close": 35.72, "volume": 22378810.0}, {"date": "2023-09-08", "close": 36.11, "volume": 6326092.0}, {"date": "2023-09-11", "close": 36.12, "volume": 6062380.0}, {"date": "2023-09-12", "close": 36.03, "volume": 3877324.0}, {"date": "2023-09-13", "close": 36.65, "volume": 3928061.0}, {"date": "2023-09-14", "close": 37.07, "volume": 3972911.0}, {"date": "2023-09-15", "close": 37.03, "volume": 6595538.0}, {"date": "2023-09-18", "close": 38.2, "volume": 4693926.0}, {"date": "2023-09-19", "close": 38.21, "volume": 2896502.0}, {"date": "2023-09-20", "close": 38.68, "volume": 2326943.0}, {"date": "2023-09-21", "close": 37.94, "volume": 2452086.0}, {"date": "2023-09-22", "close": 37.43, "volume": 9677775.0}, {"date": "2023-09-25", "close": 37.26, "volume": 1892457.0}, {"date": "2023-09-26", "close": 37.16, "volume": 2458221.0}, {"date": "2023-09-27", "close": 37.44, "volume": 2607931.0}, {"date": "2023-09-28", "close": 37.65, "volume": 2754080.0}, {"date": "2023-09-29", "close": 37.33, "volume": 2537788.0}, {"date": "2023-10-02", "close": 36.62, "volume": 3930640.0}, {"date": "2023-10-03", "close": 36.27, "volume": 2643085.0}, {"date": "2023-10-04", "close": 35.96, "volume": 4893196.0}, {"date": "2023-10-05", "close": 35.86, "volume": 3516965.0}, {"date": "2023-10-06", "close": 36.08, "volume": 2470769.0}, {"date": "2023-10-09", "close": 36.39, "volume": 1418551.0}, {"date": "2023-10-10", "close": 36.62, "volume": 1700644.0}, {"date": "2023-10-11", "close": 36.32, "volume": 1572401.0}, {"date": "2023-10-12", "close": 35.76, "volume": 1436996.0}, {"date": "2023-10-13", "close": 35.91, "volume": 1738364.0}, {"date": "2023-10-16", "close": 36.44, "volume": 2213545.0}, {"date": "2023-10-17", "close": 36.51, "volume": 1743791.0}, {"date": "2023-10-18", "close": 35.92, "volume": 1601081.0}, {"date": "2023-10-19", "close": 32.92, "volume": 9196840.0}, {"date": "2023-10-20", "close": 33.05, "volume": 2974922.0}, {"date": "2023-10-23", "close": 33.17, "volume": 2747709.0}, {"date": "2023-10-24", "close": 33.66, "volume": 3132050.0}, {"date": "2023-10-25", "close": 34.33, "volume": 4510118.0}, {"date": "2023-10-26", "close": 35.71, "volume": 4317333.0}, {"date": "2023-10-27", "close": 36.1, "volume": 3010473.0}, {"date": "2023-10-30", "close": 36.85, "volume": 2710291.0}, {"date": "2023-10-31", "close": 37.61, "volume": 2751049.0}, {"date": "2023-11-01", "close": 37.22, "volume": 2652199.0}, {"date": "2023-11-02", "close": 37.69, "volume": 2587373.0}, {"date": "2023-11-03", "close": 38.12, "volume": 1495438.0}, {"date": "2023-11-06", "close": 38.0, "volume": 1201951.0}, {"date": "2023-11-07", "close": 38.21, "volume": 1172422.0}, {"date": "2023-11-08", "close": 38.09, "volume": 1689233.0}, {"date": "2023-11-09", "close": 37.86, "volume": 1763195.0}, {"date": "2023-11-10", "close": 38.4, "volume": 1552178.0}, {"date": "2023-11-13", "close": 38.73, "volume": 1217054.0}, {"date": "2023-11-14", "close": 39.48, "volume": 3911027.0}, {"date": "2023-11-15", "close": 39.03, "volume": 1694226.0}, {"date": "2023-11-16", "close": 39.64, "volume": 1668061.0}, {"date": "2023-11-17", "close": 39.44, "volume": 1886877.0}, {"date": "2023-11-20", "close": 39.77, "volume": 1345538.0}, {"date": "2023-11-21", "close": 40.08, "volume": 1815036.0}, {"date": "2023-11-22", "close": 40.02, "volume": 4002214.0}, {"date": "2023-11-24", "close": 40.13, "volume": 781868.0}, {"date": "2023-11-27", "close": 40.27, "volume": 1495263.0}, {"date": "2023-11-28", "close": 39.97, "volume": 2297280.0}, {"date": "2023-11-29", "close": 40.19, "volume": 2065710.0}, {"date": "2023-11-30", "close": 40.74, "volume": 3993879.0}, {"date": "2023-12-01", "close": 40.91, "volume": 1496791.0}, {"date": "2023-12-04", "close": 41.13, "volume": 1421356.0}, {"date": "2023-12-05", "close": 40.99, "volume": 974926.0}, {"date": "2023-12-06", "close": 41.35, "volume": 1972361.0}, {"date": "2023-12-07", "close": 41.36, "volume": 1685270.0}, {"date": "2023-12-08", "close": 41.43, "volume": 1412677.0}, {"date": "2023-12-11", "close": 41.63, "volume": 2155730.0}, {"date": "2023-12-12", "close": 42.05, "volume": 1237839.0}, {"date": "2023-12-13", "close": 43.47, "volume": 2287142.0}, {"date": "2023-12-14", "close": 42.74, "volume": 2829483.0}, {"date": "2023-12-15", "close": 42.15, "volume": 4866459.0}, {"date": "2023-12-18", "close": 42.64, "volume": 1327013.0}, {"date": "2023-12-19", "close": 42.52, "volume": 1616017.0}, {"date": "2023-12-20", "close": 42.34, "volume": 1320841.0}, {"date": "2023-12-21", "close": 42.81, "volume": 1622350.0}, {"date": "2023-12-22", "close": 42.98, "volume": 1089637.0}, {"date": "2023-12-26", "close": 43.27, "volume": 1189539.0}, {"date": "2023-12-27", "close": 43.64, "volume": 1492698.0}, {"date": "2023-12-28", "close": 43.77, "volume": 3541049.0}, {"date": "2023-12-29", "close": 43.67, "volume": 1322367.0}, {"date": "2024-01-02", "close": 43.27, "volume": 1743044.0}, {"date": "2024-01-03", "close": 42.24, "volume": 1790013.0}, {"date": "2024-01-04", "close": 42.79, "volume": 1959582.0}, {"date": "2024-01-05", "close": 42.7, "volume": 1810841.0}, {"date": "2024-01-08", "close": 42.87, "volume": 1365896.0}, {"date": "2024-01-09", "close": 43.06, "volume": 1045113.0}, {"date": "2024-01-10", "close": 43.29, "volume": 1574976.0}, {"date": "2024-01-11", "close": 43.85, "volume": 1348187.0}, {"date": "2024-01-12", "close": 43.75, "volume": 1350000.0}, {"date": "2024-01-16", "close": 43.68, "volume": 1398667.0}, {"date": "2024-01-17", "close": 43.37, "volume": 1723196.0}, {"date": "2024-01-18", "close": 43.72, "volume": 952595.0}, {"date": "2024-01-19", "close": 44.13, "volume": 1176228.0}, {"date": "2024-01-22", "close": 44.08, "volume": 994476.0}, {"date": "2024-01-23", "close": 44.22, "volume": 1044525.0}, {"date": "2024-01-24", "close": 43.29, "volume": 2254613.0}, {"date": "2024-01-25", "close": 43.01, "volume": 2617766.0}, {"date": "2024-01-26", "close": 43.23, "volume": 1499257.0}, {"date": "2024-01-29", "close": 43.25, "volume": 1699435.0}, {"date": "2024-01-30", "close": 43.55, "volume": 1478071.0}, {"date": "2024-01-31", "close": 43.31, "volume": 1902828.0}, {"date": "2024-02-01", "close": 44.24, "volume": 1269012.0}, {"date": "2024-02-02", "close": 44.02, "volume": 1134431.0}, {"date": "2024-02-05", "close": 43.52, "volume": 1263629.0}, {"date": "2024-02-06", "close": 44.01, "volume": 1230606.0}, {"date": "2024-02-07", "close": 44.2, "volume": 1600302.0}, {"date": "2024-02-08", "close": 43.73, "volume": 2406016.0}, {"date": "2024-02-09", "close": 43.48, "volume": 1921252.0}, {"date": "2024-02-12", "close": 43.57, "volume": 1848977.0}, {"date": "2024-02-13", "close": 43.85, "volume": 2582685.0}, {"date": "2024-02-14", "close": 44.25, "volume": 2541314.0}, {"date": "2024-02-15", "close": 41.72, "volume": 5222308.0}, {"date": "2024-02-16", "close": 41.05, "volume": 3789235.0}, {"date": "2024-02-20", "close": 40.95, "volume": 4560037.0}, {"date": "2024-02-21", "close": 41.37, "volume": 2759270.0}, {"date": "2024-02-22", "close": 41.83, "volume": 4731647.0}, {"date": "2024-02-23", "close": 42.58, "volume": 1439329.0}, {"date": "2024-02-26", "close": 42.93, "volume": 3008017.0}, {"date": "2024-02-27", "close": 42.69, "volume": 1701271.0}, {"date": "2024-02-28", "close": 43.47, "volume": 1494076.0}, {"date": "2024-02-29", "close": 44.07, "volume": 2870252.0}, {"date": "2024-03-01", "close": 44.0, "volume": 2008716.0}, {"date": "2024-03-04", "close": 45.08, "volume": 2590129.0}, {"date": "2024-03-05", "close": 44.28, "volume": 1720690.0}, {"date": "2024-03-06", "close": 44.81, "volume": 1656427.0}, {"date": "2024-03-07", "close": 45.24, "volume": 1662719.0}, {"date": "2024-03-08", "close": 45.45, "volume": 1561522.0}, {"date": "2024-03-11", "close": 45.73, "volume": 1902222.0}, {"date": "2024-03-12", "close": 45.79, "volume": 1928345.0}, {"date": "2024-03-13", "close": 46.27, "volume": 1619311.0}, {"date": "2024-03-14", "close": 45.94, "volume": 1820817.0}, {"date": "2024-03-15", "close": 46.35, "volume": 2258890.0}, {"date": "2024-03-18", "close": 46.66, "volume": 1566062.0}, {"date": "2024-03-19", "close": 47.01, "volume": 1887744.0}, {"date": "2024-03-20", "close": 46.83, "volume": 1752397.0}, {"date": "2024-03-21", "close": 46.52, "volume": 2318478.0}, {"date": "2024-03-22", "close": 46.54, "volume": 1149841.0}, {"date": "2024-03-25", "close": 45.9, "volume": 1096813.0}, {"date": "2024-03-26", "close": 45.84, "volume": 1884125.0}, {"date": "2024-03-27", "close": 46.7, "volume": 3864608.0}, {"date": "2024-03-28", "close": 46.27, "volume": 1365339.0}, {"date": "2024-04-01", "close": 45.72, "volume": 1587562.0}, {"date": "2024-04-02", "close": 45.53, "volume": 1663909.0}, {"date": "2024-04-03", "close": 45.47, "volume": 1288989.0}, {"date": "2024-04-04", "close": 44.57, "volume": 1662541.0}, {"date": "2024-04-05", "close": 45.37, "volume": 1465454.0}, {"date": "2024-04-08", "close": 45.07, "volume": 1475308.0}, {"date": "2024-04-09", "close": 45.01, "volume": 1578467.0}, {"date": "2024-04-10", "close": 45.15, "volume": 1420121.0}, {"date": "2024-04-11", "close": 44.64, "volume": 1646211.0}, {"date": "2024-04-12", "close": 44.35, "volume": 1820598.0}, {"date": "2024-04-15", "close": 43.28, "volume": 1704867.0}, {"date": "2024-04-16", "close": 43.31, "volume": 1747939.0}, {"date": "2024-04-17", "close": 43.01, "volume": 1425409.0}, {"date": "2024-04-18", "close": 42.44, "volume": 2055077.0}, {"date": "2024-04-19", "close": 42.51, "volume": 2080576.0}, {"date": "2024-04-22", "close": 42.46, "volume": 3352466.0}, {"date": "2024-04-23", "close": 42.65, "volume": 2519699.0}, {"date": "2024-04-24", "close": 42.87, "volume": 4283529.0}, {"date": "2024-04-25", "close": 44.27, "volume": 2448407.0}, {"date": "2024-04-26", "close": 44.9, "volume": 1688286.0}, {"date": "2024-04-29", "close": 44.77, "volume": 1233172.0}, {"date": "2024-04-30", "close": 44.56, "volume": 1463775.0}, {"date": "2024-05-01", "close": 44.68, "volume": 2473113.0}, {"date": "2024-05-02", "close": 44.74, "volume": 2119115.0}, {"date": "2024-05-03", "close": 46.12, "volume": 1947294.0}, {"date": "2024-05-06", "close": 47.1, "volume": 1629271.0}, {"date": "2024-05-07", "close": 47.2, "volume": 1487194.0}, {"date": "2024-05-08", "close": 46.64, "volume": 964751.0}, {"date": "2024-05-09", "close": 47.01, "volume": 2841453.0}, {"date": "2024-05-10", "close": 46.63, "volume": 1377637.0}, {"date": "2024-05-13", "close": 46.41, "volume": 860890.0}, {"date": "2024-05-14", "close": 46.92, "volume": 2172444.0}, {"date": "2024-05-15", "close": 47.17, "volume": 1411650.0}, {"date": "2024-05-16", "close": 47.07, "volume": 1443554.0}, {"date": "2024-05-17", "close": 46.13, "volume": 1110199.0}, {"date": "2024-05-20", "close": 46.79, "volume": 1317432.0}, {"date": "2024-05-21", "close": 46.5, "volume": 1107290.0}, {"date": "2024-05-22", "close": 46.11, "volume": 1177031.0}, {"date": "2024-05-23", "close": 45.38, "volume": 1093810.0}, {"date": "2024-05-24", "close": 46.19, "volume": 1216798.0}, {"date": "2024-05-28", "close": 46.16, "volume": 1367671.0}, {"date": "2024-05-29", "close": 45.35, "volume": 1220852.0}, {"date": "2024-05-30", "close": 45.86, "volume": 2774058.0}, {"date": "2024-05-31", "close": 45.69, "volume": 3002850.0}, {"date": "2024-06-03", "close": 46.04, "volume": 1440459.0}, {"date": "2024-06-04", "close": 47.3, "volume": 1501565.0}, {"date": "2024-06-05", "close": 47.45, "volume": 1112792.0}, {"date": "2024-06-06", "close": 47.41, "volume": 1361027.0}, {"date": "2024-06-07", "close": 46.57, "volume": 1131691.0}, {"date": "2024-06-10", "close": 46.79, "volume": 912230.0}, {"date": "2024-06-11", "close": 47.33, "volume": 1083069.0}, {"date": "2024-06-12", "close": 47.92, "volume": 1097757.0}, {"date": "2024-06-13", "close": 47.86, "volume": 775881.0}, {"date": "2024-06-14", "close": 48.5, "volume": 2086924.0}, {"date": "2024-06-17", "close": 49.25, "volume": 1379440.0}, {"date": "2024-06-18", "close": 49.75, "volume": 1415362.0}, {"date": "2024-06-20", "close": 49.35, "volume": 1895618.0}, {"date": "2024-06-21", "close": 49.35, "volume": 2621206.0}, {"date": "2024-06-24", "close": 49.92, "volume": 1959488.0}, {"date": "2024-06-25", "close": 49.86, "volume": 1261294.0}, {"date": "2024-06-26", "close": 49.44, "volume": 901445.0}, {"date": "2024-06-27", "close": 49.35, "volume": 1070070.0}, {"date": "2024-06-28", "close": 48.79, "volume": 3590978.0}, {"date": "2024-07-01", "close": 48.32, "volume": 1301291.0}, {"date": "2024-07-02", "close": 49.15, "volume": 1148807.0}, {"date": "2024-07-03", "close": 50.29, "volume": 1226589.0}, {"date": "2024-07-05", "close": 50.4, "volume": 1474568.0}, {"date": "2024-07-08", "close": 49.92, "volume": 1362917.0}, {"date": "2024-07-09", "close": 49.74, "volume": 1118690.0}, {"date": "2024-07-10", "close": 49.6, "volume": 1270733.0}, {"date": "2024-07-11", "close": 49.37, "volume": 1288692.0}, {"date": "2024-07-12", "close": 49.41, "volume": 2047494.0}, {"date": "2024-07-15", "close": 48.32, "volume": 2157472.0}, {"date": "2024-07-16", "close": 49.26, "volume": 1803024.0}, {"date": "2024-07-17", "close": 49.34, "volume": 1388941.0}, {"date": "2024-07-18", "close": 49.25, "volume": 1351444.0}, {"date": "2024-07-19", "close": 49.44, "volume": 1126958.0}, {"date": "2024-07-22", "close": 50.65, "volume": 1254830.0}, {"date": "2024-07-23", "close": 49.95, "volume": 1281887.0}, {"date": "2024-07-24", "close": 49.95, "volume": 1524348.0}, {"date": "2024-07-25", "close": 46.73, "volume": 3335657.0}, {"date": "2024-07-26", "close": 45.93, "volume": 2683808.0}, {"date": "2024-07-29", "close": 47.58, "volume": 1984485.0}, {"date": "2024-07-30", "close": 47.97, "volume": 2327535.0}, {"date": "2024-07-31", "close": 47.91, "volume": 2318143.0}, {"date": "2024-08-01", "close": 47.4, "volume": 2205966.0}, {"date": "2024-08-02", "close": 48.01, "volume": 1614863.0}, {"date": "2024-08-05", "close": 47.63, "volume": 2009402.0}, {"date": "2024-08-06", "close": 47.85, "volume": 1611634.0}, {"date": "2024-08-07", "close": 47.39, "volume": 2399457.0}, {"date": "2024-08-08", "close": 47.61, "volume": 1017840.0}, {"date": "2024-08-09", "close": 47.79, "volume": 1512735.0}, {"date": "2024-08-12", "close": 47.78, "volume": 1734134.0}, {"date": "2024-08-13", "close": 48.48, "volume": 1955341.0}, {"date": "2024-08-14", "close": 48.5, "volume": 1190191.0}, {"date": "2024-08-15", "close": 49.05, "volume": 1169925.0}, {"date": "2024-08-16", "close": 48.18, "volume": 1742127.0}, {"date": "2024-08-19", "close": 49.13, "volume": 852367.0}, {"date": "2024-08-20", "close": 49.5, "volume": 1548837.0}, {"date": "2024-08-21", "close": 50.05, "volume": 1471890.0}, {"date": "2024-08-22", "close": 50.25, "volume": 985723.0}, {"date": "2024-08-23", "close": 50.14, "volume": 1070940.0}, {"date": "2024-08-26", "close": 49.7, "volume": 1220684.0}, {"date": "2024-08-27", "close": 49.56, "volume": 1949922.0}, {"date": "2024-08-28", "close": 50.25, "volume": 1250245.0}, {"date": "2024-08-29", "close": 50.1, "volume": 1004022.0}, {"date": "2024-08-30", "close": 50.18, "volume": 1340019.0}, {"date": "2024-09-03", "close": 50.49, "volume": 1589486.0}, {"date": "2024-09-04", "close": 50.73, "volume": 885869.0}, {"date": "2024-09-05", "close": 50.31, "volume": 1323754.0}, {"date": "2024-09-06", "close": 49.59, "volume": 1137454.0}, {"date": "2024-09-09", "close": 49.66, "volume": 1725092.0}, {"date": "2024-09-10", "close": 51.13, "volume": 1301319.0}, {"date": "2024-09-11", "close": 49.63, "volume": 2971974.0}, {"date": "2024-09-12", "close": 50.15, "volume": 1617333.0}, {"date": "2024-09-13", "close": 50.47, "volume": 1644786.0}, {"date": "2024-09-16", "close": 50.91, "volume": 815318.0}, {"date": "2024-09-17", "close": 51.4, "volume": 1294298.0}, {"date": "2024-09-18", "close": 50.25, "volume": 1240974.0}, {"date": "2024-09-19", "close": 50.1, "volume": 1226560.0}, {"date": "2024-09-20", "close": 50.15, "volume": 3254321.0}, {"date": "2024-09-23", "close": 50.5, "volume": 852876.0}, {"date": "2024-09-24", "close": 50.73, "volume": 1014649.0}, {"date": "2024-09-25", "close": 50.76, "volume": 1586906.0}, {"date": "2024-09-26", "close": 50.05, "volume": 948966.0}, {"date": "2024-09-27", "close": 49.95, "volume": 1588120.0}, {"date": "2024-09-30", "close": 50.58, "volume": 1949096.0}, {"date": "2024-10-01", "close": 50.51, "volume": 1900112.0}, {"date": "2024-10-02", "close": 50.37, "volume": 775109.0}, {"date": "2024-10-03", "close": 49.73, "volume": 1514012.0}, {"date": "2024-10-04", "close": 49.82, "volume": 1031158.0}, {"date": "2024-10-07", "close": 48.7, "volume": 1073776.0}, {"date": "2024-10-08", "close": 49.3, "volume": 1335954.0}, {"date": "2024-10-09", "close": 49.83, "volume": 1068119.0}, {"date": "2024-10-10", "close": 49.25, "volume": 979109.0}, {"date": "2024-10-11", "close": 49.66, "volume": 1363750.0}, {"date": "2024-10-14", "close": 50.16, "volume": 752606.0}, {"date": "2024-10-15", "close": 49.97, "volume": 1166007.0}, {"date": "2024-10-16", "close": 49.15, "volume": 1648327.0}, {"date": "2024-10-17", "close": 49.46, "volume": 1217533.0}, {"date": "2024-10-18", "close": 50.14, "volume": 1145736.0}, {"date": "2024-10-21", "close": 49.84, "volume": 1374413.0}, {"date": "2024-10-22", "close": 49.53, "volume": 809639.0}, {"date": "2024-10-23", "close": 49.75, "volume": 1462126.0}, {"date": "2024-10-24", "close": 46.48, "volume": 3481251.0}, {"date": "2024-10-25", "close": 46.54, "volume": 1660706.0}, {"date": "2024-10-28", "close": 47.26, "volume": 2341163.0}, {"date": "2024-10-29", "close": 47.32, "volume": 1635489.0}, {"date": "2024-10-30", "close": 46.81, "volume": 1491719.0}, {"date": "2024-10-31", "close": 47.14, "volume": 2469815.0}, {"date": "2024-11-01", "close": 47.33, "volume": 3123061.0}, {"date": "2024-11-04", "close": 47.86, "volume": 1299330.0}, {"date": "2024-11-05", "close": 48.55, "volume": 1402925.0}, {"date": "2024-11-06", "close": 48.62, "volume": 2280486.0}, {"date": "2024-11-07", "close": 49.04, "volume": 1504889.0}, {"date": "2024-11-08", "close": 50.18, "volume": 1466715.0}, {"date": "2024-11-11", "close": 50.88, "volume": 1879808.0}, {"date": "2024-11-12", "close": 51.08, "volume": 1611213.0}, {"date": "2024-11-13", "close": 51.29, "volume": 2016675.0}, {"date": "2024-11-14", "close": 50.11, "volume": 1523390.0}, {"date": "2024-11-15", "close": 49.91, "volume": 2460992.0}, {"date": "2024-11-18", "close": 50.05, "volume": 1186177.0}, {"date": "2024-11-19", "close": 49.51, "volume": 1195960.0}, {"date": "2024-11-20", "close": 49.44, "volume": 1013790.0}, {"date": "2024-11-21", "close": 49.63, "volume": 1359032.0}, {"date": "2024-11-22", "close": 50.63, "volume": 763296.0}, {"date": "2024-11-25", "close": 51.23, "volume": 1929206.0}, {"date": "2024-11-26", "close": 51.59, "volume": 2523865.0}, {"date": "2024-11-27", "close": 51.16, "volume": 2313313.0}, {"date": "2024-11-29", "close": 50.33, "volume": 1521821.0}, {"date": "2024-12-02", "close": 49.86, "volume": 2194928.0}, {"date": "2024-12-03", "close": 49.66, "volume": 1389805.0}, {"date": "2024-12-04", "close": 49.66, "volume": 1052592.0}, {"date": "2024-12-05", "close": 48.85, "volume": 1532390.0}, {"date": "2024-12-06", "close": 49.42, "volume": 1289518.0}, {"date": "2024-12-09", "close": 48.68, "volume": 1384142.0}, {"date": "2024-12-10", "close": 49.13, "volume": 1222377.0}, {"date": "2024-12-11", "close": 49.01, "volume": 1242603.0}, {"date": "2024-12-12", "close": 48.77, "volume": 1137528.0}, {"date": "2024-12-13", "close": 48.77, "volume": 1744954.0}, {"date": "2024-12-16", "close": 48.55, "volume": 2311618.0}, {"date": "2024-12-17", "close": 48.22, "volume": 1313808.0}, {"date": "2024-12-18", "close": 47.18, "volume": 1520169.0}, {"date": "2024-12-19", "close": 47.01, "volume": 1757830.0}, {"date": "2024-12-20", "close": 46.92, "volume": 4863287.0}, {"date": "2024-12-23", "close": 46.54, "volume": 1766079.0}, {"date": "2024-12-24", "close": 46.6, "volume": 691240.0}, {"date": "2024-12-26", "close": 46.85, "volume": 981152.0}, {"date": "2024-12-27", "close": 46.68, "volume": 1355574.0}, {"date": "2024-12-30", "close": 46.41, "volume": 1169319.0}, {"date": "2024-12-31", "close": 46.35, "volume": 1264916.0}, {"date": "2025-01-02", "close": 46.04, "volume": 1053089.0}, {"date": "2025-01-03", "close": 46.17, "volume": 1273996.0}, {"date": "2025-01-06", "close": 45.65, "volume": 1021539.0}, {"date": "2025-01-07", "close": 45.75, "volume": 2248679.0}, {"date": "2025-01-08", "close": 46.35, "volume": 2701400.0}, {"date": "2025-01-10", "close": 46.09, "volume": 1339430.0}, {"date": "2025-01-13", "close": 46.48, "volume": 1251896.0}, {"date": "2025-01-14", "close": 46.85, "volume": 1547460.0}, {"date": "2025-01-15", "close": 47.01, "volume": 1725157.0}, {"date": "2025-01-16", "close": 48.3, "volume": 2152360.0}, {"date": "2025-01-17", "close": 48.43, "volume": 1987102.0}, {"date": "2025-01-21", "close": 48.64, "volume": 1563798.0}, {"date": "2025-01-22", "close": 48.46, "volume": 1572113.0}, {"date": "2025-01-23", "close": 48.62, "volume": 1133153.0}, {"date": "2025-01-24", "close": 48.37, "volume": 1085919.0}, {"date": "2025-01-27", "close": 49.5, "volume": 1541136.0}, {"date": "2025-01-28", "close": 49.32, "volume": 2054594.0}, {"date": "2025-01-29", "close": 48.75, "volume": 1481015.0}, {"date": "2025-01-30", "close": 49.72, "volume": 1170759.0}, {"date": "2025-01-31", "close": 49.5, "volume": 1771781.0}, {"date": "2025-02-03", "close": 49.65, "volume": 1777754.0}, {"date": "2025-02-04", "close": 49.08, "volume": 1159576.0}, {"date": "2025-02-05", "close": 49.62, "volume": 1400329.0}, {"date": "2025-02-06", "close": 50.26, "volume": 1387207.0}, {"date": "2025-02-07", "close": 50.08, "volume": 2428736.0}, {"date": "2025-02-10", "close": 49.97, "volume": 1306920.0}, {"date": "2025-02-11", "close": 49.94, "volume": 2413104.0}, {"date": "2025-02-12", "close": 50.1, "volume": 2894999.0}, {"date": "2025-02-13", "close": 51.92, "volume": 3707906.0}, {"date": "2025-02-14", "close": 50.73, "volume": 2819001.0}, {"date": "2025-02-18", "close": 50.01, "volume": 1980886.0}, {"date": "2025-02-19", "close": 50.76, "volume": 1393602.0}, {"date": "2025-02-20", "close": 51.33, "volume": 1847199.0}, {"date": "2025-02-21", "close": 51.29, "volume": 1781646.0}, {"date": "2025-02-24", "close": 51.42, "volume": 1233037.0}, {"date": "2025-02-25", "close": 51.38, "volume": 1563659.0}, {"date": "2025-02-26", "close": 51.27, "volume": 1427425.0}, {"date": "2025-02-27", "close": 51.4, "volume": 1567320.0}, {"date": "2025-02-28", "close": 52.39, "volume": 1606421.0}, {"date": "2025-03-03", "close": 53.01, "volume": 2678641.0}, {"date": "2025-03-04", "close": 52.52, "volume": 2076022.0}, {"date": "2025-03-05", "close": 52.61, "volume": 1390447.0}, {"date": "2025-03-06", "close": 51.7, "volume": 1646873.0}, {"date": "2025-03-07", "close": 51.78, "volume": 1782411.0}, {"date": "2025-03-10", "close": 52.28, "volume": 2446098.0}, {"date": "2025-03-11", "close": 51.91, "volume": 2867701.0}, {"date": "2025-03-12", "close": 50.56, "volume": 2878375.0}, {"date": "2025-03-13", "close": 50.73, "volume": 1495230.0}, {"date": "2025-03-14", "close": 51.4, "volume": 1345055.0}, {"date": "2025-03-17", "close": 51.8, "volume": 1280906.0}, {"date": "2025-03-18", "close": 51.93, "volume": 1574568.0}, {"date": "2025-03-19", "close": 52.03, "volume": 1960511.0}, {"date": "2025-03-20", "close": 51.68, "volume": 1445311.0}, {"date": "2025-03-21", "close": 51.63, "volume": 3167418.0}, {"date": "2025-03-24", "close": 52.32, "volume": 1560985.0}, {"date": "2025-03-25", "close": 52.33, "volume": 1818467.0}, {"date": "2025-03-26", "close": 53.05, "volume": 2513264.0}, {"date": "2025-03-27", "close": 53.78, "volume": 1645929.0}, {"date": "2025-03-28", "close": 53.06, "volume": 1798046.0}, {"date": "2025-03-31", "close": 54.03, "volume": 2199534.0}, {"date": "2025-04-01", "close": 54.36, "volume": 1867165.0}, {"date": "2025-04-02", "close": 54.73, "volume": 2299811.0}, {"date": "2025-04-03", "close": 55.9, "volume": 3247553.0}, {"date": "2025-04-04", "close": 52.21, "volume": 4217890.0}, {"date": "2025-04-07", "close": 50.95, "volume": 4297352.0}, {"date": "2025-04-08", "close": 50.65, "volume": 2865425.0}, {"date": "2025-04-09", "close": 53.11, "volume": 2903533.0}, {"date": "2025-04-10", "close": 54.11, "volume": 2759082.0}, {"date": "2025-04-11", "close": 55.22, "volume": 3977797.0}, {"date": "2025-04-14", "close": 55.69, "volume": 1641193.0}, {"date": "2025-04-15", "close": 55.36, "volume": 1206395.0}, {"date": "2025-04-16", "close": 55.01, "volume": 1693892.0}, {"date": "2025-04-17", "close": 55.78, "volume": 2046191.0}, {"date": "2025-04-21", "close": 54.73, "volume": 1212956.0}, {"date": "2025-04-22", "close": 55.66, "volume": 1813622.0}, {"date": "2025-04-23", "close": 54.93, "volume": 4086911.0}, {"date": "2025-04-24", "close": 55.47, "volume": 3360364.0}, {"date": "2025-04-25", "close": 55.31, "volume": 2572076.0}, {"date": "2025-04-28", "close": 56.02, "volume": 2147575.0}, {"date": "2025-04-29", "close": 56.34, "volume": 1562353.0}, {"date": "2025-04-30", "close": 57.13, "volume": 2043649.0}, {"date": "2025-05-01", "close": 56.07, "volume": 2609598.0}, {"date": "2025-05-02", "close": 56.67, "volume": 2522799.0}, {"date": "2025-05-05", "close": 56.98, "volume": 1931742.0}, {"date": "2025-05-06", "close": 56.81, "volume": 2173478.0}, {"date": "2025-05-07", "close": 56.91, "volume": 1327219.0}, {"date": "2025-05-08", "close": 56.69, "volume": 1472374.0}, {"date": "2025-05-09", "close": 56.72, "volume": 1321932.0}, {"date": "2025-05-12", "close": 55.73, "volume": 2160721.0}, {"date": "2025-05-13", "close": 54.85, "volume": 2189513.0}, {"date": "2025-05-14", "close": 54.96, "volume": 1822070.0}, {"date": "2025-05-15", "close": 56.37, "volume": 2360761.0}, {"date": "2025-05-16", "close": 56.96, "volume": 4605479.0}, {"date": "2025-05-19", "close": 57.43, "volume": 1531128.0}, {"date": "2025-05-20", "close": 57.31, "volume": 1563953.0}, {"date": "2025-05-21", "close": 57.0, "volume": 1374361.0}, {"date": "2025-05-22", "close": 56.75, "volume": 1322202.0}, {"date": "2025-05-23", "close": 56.87, "volume": 1332856.0}, {"date": "2025-05-27", "close": 57.35, "volume": 1523253.0}, {"date": "2025-05-28", "close": 56.74, "volume": 1402298.0}, {"date": "2025-05-29", "close": 56.92, "volume": 1304446.0}, {"date": "2025-05-30", "close": 57.25, "volume": 3986811.0}, {"date": "2025-06-02", "close": 58.58, "volume": 2314610.0}, {"date": "2025-06-03", "close": 58.34, "volume": 2029856.0}, {"date": "2025-06-04", "close": 58.04, "volume": 1308555.0}, {"date": "2025-06-05", "close": 57.83, "volume": 1383771.0}, {"date": "2025-06-06", "close": 57.77, "volume": 887469.0}, {"date": "2025-06-09", "close": 57.06, "volume": 1853615.0}, {"date": "2025-06-10", "close": 56.87, "volume": 1621044.0}, {"date": "2025-06-11", "close": 56.99, "volume": 1224007.0}, {"date": "2025-06-12", "close": 57.29, "volume": 1334107.0}, {"date": "2025-06-13", "close": 56.88, "volume": 1780579.0}, {"date": "2025-06-16", "close": 56.72, "volume": 1114436.0}, {"date": "2025-06-17", "close": 56.41, "volume": 1856311.0}, {"date": "2025-06-18", "close": 56.08, "volume": 1772857.0}, {"date": "2025-06-20", "close": 56.48, "volume": 3411745.0}, {"date": "2025-06-23", "close": 57.13, "volume": 1299630.0}, {"date": "2025-06-24", "close": 57.52, "volume": 1507023.0}, {"date": "2025-06-25", "close": 56.14, "volume": 1391691.0}, {"date": "2025-06-26", "close": 55.68, "volume": 1428661.0}, {"date": "2025-06-27", "close": 56.17, "volume": 2824130.0}, {"date": "2025-06-30", "close": 56.42, "volume": 2351169.0}, {"date": "2025-07-01", "close": 56.64, "volume": 1896975.0}, {"date": "2025-07-02", "close": 55.64, "volume": 1400501.0}, {"date": "2025-07-03", "close": 56.44, "volume": 690184.0}, {"date": "2025-07-07", "close": 56.23, "volume": 1313266.0}, {"date": "2025-07-08", "close": 55.49, "volume": 1460861.0}, {"date": "2025-07-09", "close": 55.81, "volume": 1098856.0}, {"date": "2025-07-10", "close": 55.62, "volume": 1594444.0}, {"date": "2025-07-11", "close": 55.26, "volume": 1427732.0}, {"date": "2025-07-14", "close": 55.74, "volume": 1024517.0}, {"date": "2025-07-15", "close": 55.05, "volume": 1760832.0}, {"date": "2025-07-16", "close": 55.66, "volume": 1469320.0}, {"date": "2025-07-17", "close": 55.77, "volume": 1511606.0}, {"date": "2025-07-18", "close": 55.8, "volume": 1416403.0}, {"date": "2025-07-21", "close": 55.4, "volume": 1352817.0}, {"date": "2025-07-22", "close": 55.51, "volume": 1628635.0}, {"date": "2025-07-23", "close": 55.16, "volume": 3110912.0}, {"date": "2025-07-24", "close": 58.03, "volume": 3496169.0}, {"date": "2025-07-25", "close": 58.09, "volume": 2051466.0}, {"date": "2025-07-28", "close": 57.26, "volume": 1456102.0}, {"date": "2025-07-29", "close": 57.32, "volume": 1731126.0}, {"date": "2025-07-30", "close": 57.64, "volume": 1548788.0}, {"date": "2025-07-31", "close": 57.27, "volume": 1645487.0}, {"date": "2025-08-01", "close": 57.74, "volume": 1919634.0}, {"date": "2025-08-04", "close": 58.46, "volume": 1832133.0}, {"date": "2025-08-05", "close": 58.12, "volume": 1458455.0}, {"date": "2025-08-06", "close": 58.33, "volume": 1470495.0}, {"date": "2025-08-07", "close": 58.51, "volume": 1186898.0}, {"date": "2025-08-08", "close": 58.64, "volume": 966163.0}, {"date": "2025-08-11", "close": 58.41, "volume": 934993.0}, {"date": "2025-08-12", "close": 57.88, "volume": 1564672.0}, {"date": "2025-08-13", "close": 58.12, "volume": 1132912.0}, {"date": "2025-08-14", "close": 57.42, "volume": 1161232.0}, {"date": "2025-08-15", "close": 57.33, "volume": 1150260.0}, {"date": "2025-08-18", "close": 57.09, "volume": 1453795.0}, {"date": "2025-08-19", "close": 57.94, "volume": 1196912.0}, {"date": "2025-08-20", "close": 58.44, "volume": 1156670.0}, {"date": "2025-08-21", "close": 58.0, "volume": 909801.0}, {"date": "2025-08-22", "close": 57.99, "volume": 1117503.0}, {"date": "2025-08-25", "close": 56.64, "volume": 1096230.0}, {"date": "2025-08-26", "close": 56.47, "volume": 2565074.0}, {"date": "2025-08-27", "close": 56.67, "volume": 1542905.0}, {"date": "2025-08-28", "close": 56.24, "volume": 1463691.0}, {"date": "2025-08-29", "close": 56.54, "volume": 1881579.0}, {"date": "2025-09-02", "close": 56.67, "volume": 1453144.0}, {"date": "2025-09-03", "close": 56.3, "volume": 1396781.0}, {"date": "2025-09-04", "close": 56.86, "volume": 915915.0}, {"date": "2025-09-05", "close": 56.52, "volume": 1184225.0}, {"date": "2025-09-08", "close": 57.13, "volume": 1250264.0}, {"date": "2025-09-09", "close": 57.32, "volume": 1428578.0}, {"date": "2025-09-10", "close": 56.37, "volume": 1475657.0}, {"date": "2025-09-11", "close": 58.22, "volume": 1353352.0}, {"date": "2025-09-12", "close": 57.37, "volume": 1806469.0}, {"date": "2025-09-15", "close": 56.43, "volume": 1769668.0}, {"date": "2025-09-16", "close": 55.23, "volume": 2344799.0}, {"date": "2025-09-17", "close": 56.14, "volume": 2913537.0}, {"date": "2025-09-18", "close": 55.73, "volume": 1662068.0}, {"date": "2025-09-19", "close": 55.51, "volume": 2622592.0}, {"date": "2025-09-22", "close": 55.56, "volume": 1931978.0}, {"date": "2025-09-23", "close": 55.4, "volume": 1750628.0}, {"date": "2025-09-24", "close": 56.11, "volume": 1612805.0}, {"date": "2025-09-25", "close": 56.44, "volume": 2039153.0}, {"date": "2025-09-26", "close": 58.43, "volume": 2067014.0}, {"date": "2025-09-29", "close": 58.52, "volume": 2145711.0}, {"date": "2025-09-30", "close": 58.74, "volume": 2890279.0}, {"date": "2025-10-01", "close": 58.13, "volume": 2124257.0}, {"date": "2025-10-02", "close": 58.31, "volume": 1474385.0}, {"date": "2025-10-03", "close": 58.71, "volume": 1143933.0}, {"date": "2025-10-06", "close": 58.32, "volume": 1133629.0}, {"date": "2025-10-07", "close": 57.98, "volume": 1153819.0}, {"date": "2025-10-08", "close": 58.12, "volume": 1634726.0}, {"date": "2025-10-09", "close": 56.59, "volume": 1621450.0}, {"date": "2025-10-10", "close": 57.0, "volume": 2454819.0}, {"date": "2025-10-13", "close": 56.09, "volume": 1851849.0}, {"date": "2025-10-14", "close": 56.89, "volume": 1914927.0}, {"date": "2025-10-15", "close": 56.02, "volume": 1749262.0}, {"date": "2025-10-16", "close": 55.24, "volume": 1662101.0}, {"date": "2025-10-17", "close": 55.82, "volume": 1253659.0}, {"date": "2025-10-20", "close": 56.07, "volume": 1092878.0}, {"date": "2025-10-21", "close": 56.33, "volume": 1088391.0}, {"date": "2025-10-22", "close": 56.7, "volume": 1657565.0}, {"date": "2025-10-23", "close": 56.79, "volume": 1808198.0}, {"date": "2025-10-24", "close": 56.6, "volume": 1139178.0}, {"date": "2025-10-27", "close": 56.23, "volume": 1722597.0}, {"date": "2025-10-28", "close": 56.05, "volume": 1822635.0}, {"date": "2025-10-29", "close": 53.87, "volume": 3630316.0}, {"date": "2025-10-30", "close": 57.79, "volume": 3843427.0}, {"date": "2025-10-31", "close": 57.61, "volume": 3454280.0}, {"date": "2025-11-03", "close": 58.5, "volume": 3465768.0}, {"date": "2025-11-04", "close": 59.62, "volume": 3036102.0}, {"date": "2025-11-05", "close": 59.67, "volume": 2675478.0}, {"date": "2025-11-06", "close": 58.65, "volume": 2457637.0}, {"date": "2025-11-07", "close": 58.61, "volume": 1985312.0}, {"date": "2025-11-10", "close": 58.56, "volume": 1989865.0}, {"date": "2025-11-11", "close": 58.53, "volume": 10525260.0}, {"date": "2025-11-12", "close": 58.48, "volume": 7939315.0}, {"date": "2025-11-13", "close": 57.61, "volume": 3370536.0}, {"date": "2025-11-14", "close": 58.22, "volume": 2749204.0}, {"date": "2025-11-17", "close": 57.96, "volume": 3001508.0}, {"date": "2025-11-18", "close": 58.61, "volume": 3351672.0}, {"date": "2025-11-19", "close": 59.35, "volume": 2548805.0}, {"date": "2025-11-20", "close": 59.63, "volume": 2746631.0}, {"date": "2025-11-21", "close": 60.31, "volume": 2274210.0}, {"date": "2025-11-24", "close": 60.12, "volume": 3504438.0}, {"date": "2025-11-25", "close": 61.22, "volume": 2328669.0}, {"date": "2025-11-26", "close": 61.5, "volume": 1927025.0}, {"date": "2025-11-28", "close": 61.48, "volume": 1014743.0}, {"date": "2025-12-01", "close": 61.18, "volume": 2332679.0}, {"date": "2025-12-02", "close": 60.9, "volume": 1737788.0}, {"date": "2025-12-03", "close": 60.62, "volume": 1710465.0}, {"date": "2025-12-04", "close": 60.34, "volume": 1977974.0}, {"date": "2025-12-05", "close": 61.4, "volume": 2276315.0}, {"date": "2025-12-08", "close": 60.54, "volume": 3075212.0}, {"date": "2025-12-09", "close": 58.01, "volume": 3467858.0}, {"date": "2025-12-10", "close": 58.77, "volume": 3190111.0}, {"date": "2025-12-11", "close": 59.49, "volume": 2018613.0}, {"date": "2025-12-12", "close": 60.05, "volume": 2132569.0}, {"date": "2025-12-15", "close": 60.02, "volume": 2082350.0}, {"date": "2025-12-16", "close": 59.46, "volume": 2564349.0}, {"date": "2025-12-17", "close": 60.24, "volume": 3913663.0}, {"date": "2025-12-18", "close": 60.19, "volume": 2766576.0}, {"date": "2025-12-19", "close": 60.06, "volume": 5805650.0}, {"date": "2025-12-22", "close": 61.14, "volume": 2412274.0}, {"date": "2025-12-23", "close": 60.74, "volume": 1582697.0}, {"date": "2025-12-24", "close": 60.66, "volume": 974980.0}, {"date": "2025-12-26", "close": 60.6, "volume": 1354331.0}, {"date": "2025-12-29", "close": 60.77, "volume": 2085975.0}, {"date": "2025-12-30", "close": 60.43, "volume": 1766768.0}, {"date": "2025-12-31", "close": 60.02, "volume": 2658586.0}, {"date": "2026-01-02", "close": 59.01, "volume": 2318384.0}, {"date": "2026-01-05", "close": 58.93, "volume": 2365456.0}, {"date": "2026-01-06", "close": 59.51, "volume": 2541803.0}, {"date": "2026-01-07", "close": 59.45, "volume": 2144528.0}, {"date": "2026-01-08", "close": 60.21, "volume": 1920747.0}, {"date": "2026-01-09", "close": 60.68, "volume": 2049002.0}, {"date": "2026-01-12", "close": 61.01, "volume": 1553642.0}, {"date": "2026-01-13", "close": 61.64, "volume": 1838153.0}, {"date": "2026-01-14", "close": 62.16, "volume": 1719159.0}, {"date": "2026-01-15", "close": 62.17, "volume": 2067860.0}, {"date": "2026-01-16", "close": 62.73, "volume": 2124830.0}, {"date": "2026-01-20", "close": 63.11, "volume": 2881511.0}, {"date": "2026-01-21", "close": 63.3, "volume": 2932853.0}, {"date": "2026-01-22", "close": 63.32, "volume": 1862538.0}, {"date": "2026-01-23", "close": 62.91, "volume": 1781139.0}, {"date": "2026-01-26", "close": 63.26, "volume": 1139704.0}, {"date": "2026-01-27", "close": 63.49, "volume": 2197570.0}, {"date": "2026-01-28", "close": 62.83, "volume": 2745480.0}, {"date": "2026-01-29", "close": 63.03, "volume": 2665886.0}, {"date": "2026-01-30", "close": 63.34, "volume": 2310559.0}, {"date": "2026-02-02", "close": 63.51, "volume": 2647571.0}, {"date": "2026-02-03", "close": 62.98, "volume": 2904968.0}, {"date": "2026-02-04", "close": 63.51, "volume": 2357529.0}, {"date": "2026-02-05", "close": 64.47, "volume": 2842685.0}, {"date": "2026-02-06", "close": 64.84, "volume": 1777120.0}, {"date": "2026-02-09", "close": 64.31, "volume": 1881792.0}, {"date": "2026-02-10", "close": 64.97, "volume": 2827044.0}, {"date": "2026-02-11", "close": 65.6, "volume": 5094641.0}, {"date": "2026-02-12", "close": 58.69, "volume": 15116120.0}, {"date": "2026-02-13", "close": 58.06, "volume": 7634658.0}, {"date": "2026-02-17", "close": 60.08, "volume": 5611303.0}, {"date": "2026-02-18", "close": 60.25, "volume": 4982127.0}, {"date": "2026-02-19", "close": 60.92, "volume": 2954318.0}, {"date": "2026-02-20", "close": 61.35, "volume": 3809557.0}, {"date": "2026-02-23", "close": 60.38, "volume": 4098270.0}, {"date": "2026-02-24", "close": 60.51, "volume": 2961488.0}, {"date": "2026-02-25", "close": 59.13, "volume": 3539522.0}, {"date": "2026-02-26", "close": 59.76, "volume": 2397352.0}, {"date": "2026-02-27", "close": 60.89, "volume": 3555647.0}, {"date": "2026-03-02", "close": 60.88, "volume": 1986464.0}, {"date": "2026-03-03", "close": 60.17, "volume": 1866887.0}, {"date": "2026-03-04", "close": 58.0, "volume": 3701775.0}, {"date": "2026-03-05", "close": 58.17, "volume": 3914865.0}, {"date": "2026-03-06", "close": 58.28, "volume": 2076153.0}, {"date": "2026-03-09", "close": 57.57, "volume": 3321693.0}, {"date": "2026-03-10", "close": 56.28, "volume": 3734500.0}, {"date": "2026-03-11", "close": 56.08, "volume": 2913393.0}, {"date": "2026-03-12", "close": 55.59, "volume": 3190709.0}, {"date": "2026-03-13", "close": 55.13, "volume": 2813359.0}, {"date": "2026-03-16", "close": 55.0, "volume": 2376304.0}, {"date": "2026-03-17", "close": 55.84, "volume": 2032762.0}, {"date": "2026-03-18", "close": 53.91, "volume": 2628355.0}, {"date": "2026-03-19", "close": 54.09, "volume": 2616828.0}, {"date": "2026-03-20", "close": 53.26, "volume": 7548697.0}, {"date": "2026-03-23", "close": 53.21, "volume": 2426239.0}, {"date": "2026-03-24", "close": 53.29, "volume": 2704351.0}, {"date": "2026-03-25", "close": 53.48, "volume": 2503960.0}, {"date": "2026-03-26", "close": 52.81, "volume": 2503709.0}, {"date": "2026-03-27", "close": 52.46, "volume": 2491286.0}, {"date": "2026-03-30", "close": 53.04, "volume": 3161560.0}, {"date": "2026-03-31", "close": 53.41, "volume": 3790817.0}, {"date": "2026-04-01", "close": 53.49, "volume": 3591919.0}, {"date": "2026-04-02", "close": 53.93, "volume": 2618780.0}, {"date": "2026-04-06", "close": 54.13, "volume": 1610687.0}, {"date": "2026-04-07", "close": 53.7, "volume": 2219866.0}, {"date": "2026-04-08", "close": 54.7, "volume": 2266510.0}, {"date": "2026-04-09", "close": 55.79, "volume": 3155027.0}, {"date": "2026-04-10", "close": 54.23, "volume": 2726642.0}, {"date": "2026-04-13", "close": 54.66, "volume": 2095177.0}, {"date": "2026-04-14", "close": 54.8, "volume": 2706605.0}, {"date": "2026-04-15", "close": 54.38, "volume": 2675240.0}, {"date": "2026-04-16", "close": 54.49, "volume": 2258535.0}, {"date": "2026-04-17", "close": 55.0, "volume": 2422866.0}, {"date": "2026-04-20", "close": 54.9, "volume": 2400242.0}, {"date": "2026-04-21", "close": 54.71, "volume": 3293102.0}, {"date": "2026-04-22", "close": 55.32, "volume": 3731107.0}, {"date": "2026-04-23", "close": 56.99, "volume": 5421567.0}, {"date": "2026-04-24", "close": 56.6, "volume": 2484534.0}, {"date": "2026-04-27", "close": 55.97, "volume": 3544055.0}, {"date": "2026-04-28", "close": 55.74, "volume": 2050963.0}, {"date": "2026-04-29", "close": 55.33, "volume": 1878499.0}, {"date": "2026-04-30", "close": 55.73, "volume": 2508688.0}, {"date": "2026-05-01", "close": 54.78, "volume": 1924715.0}, {"date": "2026-05-04", "close": 54.15, "volume": 2932550.0}, {"date": "2026-05-05", "close": 54.11, "volume": 2940196.0}, {"date": "2026-05-06", "close": 54.19, "volume": 2543934.0}, {"date": "2026-05-07", "close": 54.39, "volume": 1994764.0}, {"date": "2026-05-08", "close": 53.83, "volume": 2407048.0}, {"date": "2026-05-11", "close": 52.88, "volume": 2992230.0}, {"date": "2026-05-12", "close": 52.98, "volume": 2808283.0}, {"date": "2026-05-13", "close": 52.82, "volume": 3063524.0}, {"date": "2026-05-14", "close": 53.42, "volume": 3088859.0}, {"date": "2026-05-15", "close": 53.42, "volume": 4099139.0}, {"date": "2026-05-18", "close": 54.61, "volume": 3013328.0}, {"date": "2026-05-19", "close": 53.74, "volume": 3508312.0}, {"date": "2026-05-20", "close": 53.27, "volume": 2532990.0}, {"date": "2026-05-21", "close": 53.02, "volume": 2574346.0}, {"date": "2026-05-22", "close": 53.46, "volume": 2083160.0}, {"date": "2026-05-26", "close": 53.16, "volume": 2503561.0}, {"date": "2026-05-27", "close": 50.38, "volume": 6781441.0}, {"date": "2026-05-28", "close": 49.42, "volume": 4139814.0}, {"date": "2026-05-29", "close": 47.6, "volume": 11454440.0}, {"date": "2026-06-01", "close": 46.32, "volume": 6088339.0}, {"date": "2026-06-02", "close": 45.04, "volume": 8153295.0}, {"date": "2026-06-03", "close": 45.79, "volume": 6317840.0}, {"date": "2026-06-04", "close": 46.5, "volume": 5462800.0}, {"date": "2026-06-05", "close": 47.1, "volume": 4684994.0}, {"date": "2026-06-08", "close": 46.58, "volume": 6478748.0}, {"date": "2026-06-09", "close": 47.53, "volume": 5138564.0}, {"date": "2026-06-10", "close": 47.77, "volume": 3508224.0}, {"date": "2026-06-11", "close": 47.05, "volume": 3752797.0}, {"date": "2026-06-12", "close": 47.19, "volume": 2626675.0}, {"date": "2026-06-15", "close": 46.9, "volume": 2396821.0}, {"date": "2026-06-16", "close": 46.79, "volume": 4080304.0}, {"date": "2026-06-17", "close": 45.13, "volume": 4389388.0}, {"date": "2026-06-18", "close": 44.96, "volume": 5894030.0}, {"date": "2026-06-22", "close": 44.41, "volume": 4349055.0}, {"date": "2026-06-23", "close": 44.64, "volume": 3599670.0}, {"date": "2026-06-24", "close": 44.54, "volume": 5151639.0}, {"date": "2026-06-25", "close": 42.8, "volume": 6156548.0}, {"date": "2026-06-26", "close": 43.27, "volume": 7153163.0}, {"date": "2026-06-29", "close": 42.28, "volume": 6019525.0}, {"date": "2026-06-30", "close": 41.74, "volume": 4501333.0}, {"date": "2026-07-01", "close": 42.14, "volume": 3489357.0}, {"date": "2026-07-02", "close": 43.38, "volume": 4274861.0}, {"date": "2026-07-06", "close": 42.73, "volume": 4628917.0}, {"date": "2026-07-07", "close": 43.62, "volume": 4332312.0}, {"date": "2026-07-08", "close": 44.95, "volume": 6273540.0}, {"date": "2026-07-09", "close": 44.77, "volume": 5458720.0}, {"date": "2026-07-10", "close": 44.47, "volume": 3586355.0}, {"date": "2026-07-13", "close": 44.92, "volume": 2918703.0}, {"date": "2026-07-14", "close": 44.29, "volume": 3655583.0}, {"date": "2026-07-15", "close": 43.76, "volume": 4302852.0}, {"date": "2026-07-16", "close": 45.46, "volume": 4620369.0}, {"date": "2026-07-17", "close": 45.11, "volume": 5527629.0}, {"date": "2026-07-20", "close": 44.74, "volume": 5140639.0}, {"date": "2026-07-21", "close": 43.86, "volume": 5441375.0}, {"date": "2026-07-22", "close": 43.47, "volume": 6591609.0}, {"date": "2026-07-23", "close": 39.44, "volume": 18007020.0}, {"date": "2026-07-24", "close": 38.56, "volume": 9489802.0}, {"date": "2026-07-27", "close": 39.07, "volume": 6591303.0}, {"date": "2026-07-28", "close": 39.01, "volume": 7151033.0}, {"date": "2026-07-29", "close": 38.75, "volume": 5939655.0}, {"date": "2026-07-30", "close": 38.35, "volume": 9567648.0}, {"date": "2026-07-31", "close": 37.97, "volume": 5601302.0}, {"date": "2026-08-03", "close": 38.19, "volume": 6048857.0}, {"date": "2026-08-04", "close": 37.81, "volume": 3803162.0}, {"date": "2026-08-05", "close": 37.57, "volume": 5099704.0}, {"date": "2026-08-06", "close": 36.83, "volume": 6314788.0}, {"date": "2026-08-07", "close": 37.74, "volume": 5675363.0}], "refreshing": true}