{"ticker": "RPRX", "overview": {"cik": "1802768", "ticker": "RPRX", "name": "Royalty Pharma plc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001814238-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057721", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-354412", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001814876-26-000027", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-14", "title": "Form 13F-NT", "accession": "0001802768-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000508", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000828", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001507678-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001814876-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001814238-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001838139-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001802768-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001802768-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001838139-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001814238-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000306", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001628280-26-046352", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001683607-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001838139-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001814238-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001964306-26-000296", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044949", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044947", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-025447", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 6642801.21, "net": -6642801.21, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-08-18"}, "metrics": {"ticker": "RPRX", "has_prices": true, "as_of": "2026-07-24", "last": 58.83, "prev_close": 59.02, "change": -0.19000000000000483, "change_pct": -0.003219247712639865, "session_volume": 2114330.0, "vwap_5": 58.36928024835589, "vwap_20": 57.35687030497601, "vwap_60": 54.52770901265365, "vwap_250": 43.65647273686872, "high_52w": 59.02, "low_52w": 37.3, "avg_volume_20": 2991225.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001814238-26-000015", "src": "INSIDERS", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Christopher Hite", "who_key": "Hite Christopher", "role": "EVP & Chairman, Partnering", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5997250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big sell in RPRX \u2014 An insider offloads $6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1814238/000181423826000015/0001814238-26-000015-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "13DG-0001193125-26-354412", "src": "13DG", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Pablo G. Legorreta", "who_key": "Legorreta Pablo G.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Legorreta Pablo G. moves to a 18.73% activist stake in RPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1507678/0001193125-26-354412-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001814876-26-000027", "src": "INSIDERS", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Terrance P. Coyne", "who_key": "Coyne Terrance P.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 645551.21, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $646K of RPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1814876/000181487626000027/0001814876-26-000027-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001814876-26-000025", "src": "INSIDERS", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Terrance P. Coyne", "who_key": "Coyne Terrance P.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on RPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814876/000181487626000025/0001814876-26-000025-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0001507678-26-000006", "src": "INSIDERS", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Pablo G. Legorreta", "who_key": "Legorreta Pablo G.", "role": "CEO, Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on RPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802768/000150767826000006/0001507678-26-000006-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0001814238-26-000013", "src": "INSIDERS", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Christopher Hite", "who_key": "Hite Christopher", "role": "EVP & Chairman, Partnering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on RPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814238/000181423826000013/0001814238-26-000013-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0001838139-26-000024", "src": "INSIDERS", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Marshall Urist", "who_key": "Urist Marshall", "role": "EVP, Research & Investments", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on RPRX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838139/000183813926000024/0001838139-26-000024-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "13DG-0001140361-26-025447", "src": "13DG", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Royalty Pharma plc", "who_key": "Royalty Pharma plc", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Royalty Pharma plc moves to a 4.8% activist stake in RPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1802768/0001140361-26-025447-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206861}, {"id": "13DG-0001562230-26-000055", "src": "13DG", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Capital International Investors moves to a 8.8% passive stake in RPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000055-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-354412", "src": "13DG", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Pablo G. Legorreta", "who_key": "Legorreta Pablo G.", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Legorreta Pablo G. moves to a 18.73% activist stake in RPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1507678/0001193125-26-354412-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "13DG-0001140361-26-025447", "src": "13DG", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Royalty Pharma plc", "who_key": "Royalty Pharma plc", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Royalty Pharma plc moves to a 4.8% activist stake in RPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1802768/0001140361-26-025447-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206861}, {"id": "13DG-0001562230-26-000055", "src": "13DG", "ticker": "RPRX", "cik": "1802768", "company": "Royalty Pharma plc", "company_raw": "Royalty Pharma plc", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Capital International Investors moves to a 8.8% passive stake in RPRX", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000055-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Royalty Pharma plc - Class A Ordinary Shares", "new_value": "Royalty Pharma plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001802768", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001802768", "applied": 1, "detected_at": "2026-10-27T10:11:04.150043"}]}, "key_people": [{"who": "Christopher Hite", "who_key": "Hite Christopher", "role": "EVP & Chairman, Partnering", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5997250.0, "net": -5997250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5997250.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814238/000181423826000015/0001814238-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 5997250.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814238/000181423826000015/0001814238-26-000015-index.htm"}}, {"who": "Terrance P. Coyne", "who_key": "Coyne Terrance P.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 645551.21, "net": -645551.21, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 645551.21, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814876/000181487626000027/0001814876-26-000027-index.htm"}], "latest": {"action": "SELL", "amount": 645551.21, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814876/000181487626000027/0001814876-26-000027-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -645551.21}, {"date": "2026-08-18", "net": -5997250.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001814238-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057721", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-354412", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001814876-26-000027", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-08-14", "title": "Form 13F-NT", "accession": "0001802768-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001958244-26-000508", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000828", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001507678-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001814876-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001814238-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001838139-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001802768-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001802768-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001838139-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001814238-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000306", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001628280-26-046352", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001683607-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001838139-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001814238-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001964306-26-000296", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044949", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044947", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-025447", "price_sensitive": false}], "performance": {"ticker": "RPRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 39.2, "volume": 1567930.0}, {"date": "2021-07-28", "close": 38.53, "volume": 2007814.0}, {"date": "2021-07-29", "close": 38.25, "volume": 4509619.0}, {"date": "2021-07-30", "close": 38.2, "volume": 6972464.0}, {"date": "2021-08-02", "close": 37.21, "volume": 6777543.0}, {"date": "2021-08-03", "close": 37.68, "volume": 2125942.0}, {"date": "2021-08-04", "close": 36.74, "volume": 2053212.0}, {"date": "2021-08-05", "close": 37.25, "volume": 2549463.0}, {"date": "2021-08-06", "close": 36.99, "volume": 2170211.0}, {"date": "2021-08-09", "close": 36.78, "volume": 2566888.0}, {"date": "2021-08-10", "close": 36.43, "volume": 1983646.0}, {"date": "2021-08-11", "close": 36.69, "volume": 4279775.0}, {"date": "2021-08-12", "close": 37.4, "volume": 1898497.0}, {"date": "2021-08-13", "close": 38.73, "volume": 3925015.0}, {"date": "2021-08-16", "close": 38.25, "volume": 1094992.0}, {"date": "2021-08-17", "close": 39.09, "volume": 2149533.0}, {"date": "2021-08-18", "close": 38.72, "volume": 919057.0}, {"date": "2021-08-19", "close": 38.88, "volume": 1370093.0}, {"date": "2021-08-20", "close": 39.0, "volume": 1569183.0}, {"date": "2021-08-23", "close": 38.65, "volume": 1279076.0}, {"date": "2021-08-24", "close": 39.07, "volume": 1230704.0}, {"date": "2021-08-25", "close": 39.08, "volume": 970691.0}, {"date": "2021-08-26", "close": 38.9, "volume": 1710438.0}, {"date": "2021-08-27", "close": 39.19, "volume": 1140326.0}, {"date": "2021-08-30", "close": 39.0, "volume": 1567681.0}, {"date": "2021-08-31", "close": 38.65, "volume": 1245895.0}, {"date": "2021-09-01", "close": 38.9, "volume": 1269965.0}, {"date": "2021-09-02", "close": 39.31, "volume": 4117961.0}, {"date": "2021-09-03", "close": 39.31, "volume": 1539519.0}, {"date": "2021-09-07", "close": 38.98, "volume": 2533930.0}, {"date": "2021-09-08", "close": 38.71, "volume": 2051151.0}, {"date": "2021-09-09", "close": 38.29, "volume": 1970077.0}, {"date": "2021-09-10", "close": 38.48, "volume": 1462279.0}, {"date": "2021-09-13", "close": 38.51, "volume": 2471091.0}, {"date": "2021-09-14", "close": 39.67, "volume": 5638410.0}, {"date": "2021-09-15", "close": 37.97, "volume": 8786724.0}, {"date": "2021-09-16", "close": 38.38, "volume": 3146018.0}, {"date": "2021-09-17", "close": 38.5, "volume": 17928290.0}, {"date": "2021-09-20", "close": 36.83, "volume": 3670263.0}, {"date": "2021-09-21", "close": 36.63, "volume": 1692984.0}, {"date": "2021-09-22", "close": 36.29, "volume": 1290536.0}, {"date": "2021-09-23", "close": 37.13, "volume": 1854007.0}, {"date": "2021-09-24", "close": 37.1, "volume": 1511360.0}, {"date": "2021-09-27", "close": 37.15, "volume": 1205012.0}, {"date": "2021-09-28", "close": 36.62, "volume": 1267843.0}, {"date": "2021-09-29", "close": 36.68, "volume": 1923348.0}, {"date": "2021-09-30", "close": 36.14, "volume": 1767736.0}, {"date": "2021-10-01", "close": 36.23, "volume": 1125870.0}, {"date": "2021-10-04", "close": 35.17, "volume": 1333277.0}, {"date": "2021-10-05", "close": 35.32, "volume": 1213169.0}, {"date": "2021-10-06", "close": 35.64, "volume": 1130901.0}, {"date": "2021-10-07", "close": 35.51, "volume": 768096.0}, {"date": "2021-10-08", "close": 35.49, "volume": 911940.0}, {"date": "2021-10-11", "close": 36.13, "volume": 1167037.0}, {"date": "2021-10-12", "close": 36.07, "volume": 1126166.0}, {"date": "2021-10-13", "close": 35.83, "volume": 1358796.0}, {"date": "2021-10-14", "close": 37.06, "volume": 755534.0}, {"date": "2021-10-15", "close": 38.39, "volume": 1841376.0}, {"date": "2021-10-18", "close": 37.02, "volume": 2669520.0}, {"date": "2021-10-19", "close": 37.7, "volume": 1124265.0}, {"date": "2021-10-20", "close": 37.39, "volume": 704465.0}, {"date": "2021-10-21", "close": 37.5, "volume": 576393.0}, {"date": "2021-10-22", "close": 37.5, "volume": 1064643.0}, {"date": "2021-10-25", "close": 37.67, "volume": 2329577.0}, {"date": "2021-10-26", "close": 37.74, "volume": 1270497.0}, {"date": "2021-10-27", "close": 36.81, "volume": 1602060.0}, {"date": "2021-10-28", "close": 38.2, "volume": 2624435.0}, {"date": "2021-10-29", "close": 39.53, "volume": 2791166.0}, {"date": "2021-11-01", "close": 39.73, "volume": 3243755.0}, {"date": "2021-11-02", "close": 38.11, "volume": 2362817.0}, {"date": "2021-11-03", "close": 39.5, "volume": 1615880.0}, {"date": "2021-11-04", "close": 39.57, "volume": 1147377.0}, {"date": "2021-11-05", "close": 39.52, "volume": 1662892.0}, {"date": "2021-11-08", "close": 39.85, "volume": 1411852.0}, {"date": "2021-11-09", "close": 39.6, "volume": 1596945.0}, {"date": "2021-11-10", "close": 41.58, "volume": 4295215.0}, {"date": "2021-11-11", "close": 40.19, "volume": 1831364.0}, {"date": "2021-11-12", "close": 41.92, "volume": 4024051.0}, {"date": "2021-11-15", "close": 41.7, "volume": 4323746.0}, {"date": "2021-11-16", "close": 41.99, "volume": 6435547.0}, {"date": "2021-11-17", "close": 42.48, "volume": 3287858.0}, {"date": "2021-11-18", "close": 41.98, "volume": 2397856.0}, {"date": "2021-11-19", "close": 41.56, "volume": 1766745.0}, {"date": "2021-11-22", "close": 41.88, "volume": 2212806.0}, {"date": "2021-11-23", "close": 41.85, "volume": 1441227.0}, {"date": "2021-11-24", "close": 42.08, "volume": 1657895.0}, {"date": "2021-11-26", "close": 41.89, "volume": 1390965.0}, {"date": "2021-11-29", "close": 41.34, "volume": 2981411.0}, {"date": "2021-11-30", "close": 39.77, "volume": 10729580.0}, {"date": "2021-12-01", "close": 38.77, "volume": 2738666.0}, {"date": "2021-12-02", "close": 38.88, "volume": 2737522.0}, {"date": "2021-12-03", "close": 37.65, "volume": 2293656.0}, {"date": "2021-12-06", "close": 37.89, "volume": 1915871.0}, {"date": "2021-12-07", "close": 38.55, "volume": 1426079.0}, {"date": "2021-12-08", "close": 39.16, "volume": 1746090.0}, {"date": "2021-12-09", "close": 38.17, "volume": 1634879.0}, {"date": "2021-12-10", "close": 37.77, "volume": 1294251.0}, {"date": "2021-12-13", "close": 37.87, "volume": 1276156.0}, {"date": "2021-12-14", "close": 37.55, "volume": 2540352.0}, {"date": "2021-12-15", "close": 37.52, "volume": 3317872.0}, {"date": "2021-12-16", "close": 38.24, "volume": 2427712.0}, {"date": "2021-12-17", "close": 38.54, "volume": 2910611.0}, {"date": "2021-12-20", "close": 38.42, "volume": 2021397.0}, {"date": "2021-12-21", "close": 39.22, "volume": 1633160.0}, {"date": "2021-12-22", "close": 39.57, "volume": 831862.0}, {"date": "2021-12-23", "close": 40.25, "volume": 1263536.0}, {"date": "2021-12-27", "close": 40.13, "volume": 1201094.0}, {"date": "2021-12-28", "close": 40.33, "volume": 1021214.0}, {"date": "2021-12-29", "close": 39.95, "volume": 894552.0}, {"date": "2021-12-30", "close": 40.08, "volume": 695620.0}, {"date": "2021-12-31", "close": 39.85, "volume": 817536.0}, {"date": "2022-01-03", "close": 39.3, "volume": 878038.0}, {"date": "2022-01-04", "close": 39.14, "volume": 1208118.0}, {"date": "2022-01-05", "close": 38.09, "volume": 1314161.0}, {"date": "2022-01-06", "close": 38.8, "volume": 1548622.0}, {"date": "2022-01-07", "close": 40.26, "volume": 2599947.0}, {"date": "2022-01-10", "close": 42.44, "volume": 5830749.0}, {"date": "2022-01-11", "close": 41.6, "volume": 1501648.0}, {"date": "2022-01-12", "close": 40.84, "volume": 1126458.0}, {"date": "2022-01-13", "close": 40.18, "volume": 1396166.0}, {"date": "2022-01-14", "close": 39.66, "volume": 2113745.0}, {"date": "2022-01-18", "close": 40.32, "volume": 1786853.0}, {"date": "2022-01-19", "close": 39.97, "volume": 2342887.0}, {"date": "2022-01-20", "close": 39.31, "volume": 2012782.0}, {"date": "2022-01-21", "close": 39.14, "volume": 1246986.0}, {"date": "2022-01-24", "close": 39.47, "volume": 2122921.0}, {"date": "2022-01-25", "close": 39.13, "volume": 1062715.0}, {"date": "2022-01-26", "close": 38.93, "volume": 1314250.0}, {"date": "2022-01-27", "close": 38.68, "volume": 1353024.0}, {"date": "2022-01-28", "close": 39.46, "volume": 935180.0}, {"date": "2022-01-31", "close": 40.01, "volume": 2182988.0}, {"date": "2022-02-01", "close": 40.56, "volume": 3084128.0}, {"date": "2022-02-02", "close": 41.0, "volume": 2812078.0}, {"date": "2022-02-03", "close": 40.03, "volume": 1298614.0}, {"date": "2022-02-04", "close": 39.97, "volume": 850187.0}, {"date": "2022-02-07", "close": 40.19, "volume": 870608.0}, {"date": "2022-02-08", "close": 39.98, "volume": 707948.0}, {"date": "2022-02-09", "close": 40.22, "volume": 1018587.0}, {"date": "2022-02-10", "close": 39.46, "volume": 1820344.0}, {"date": "2022-02-11", "close": 39.86, "volume": 1701377.0}, {"date": "2022-02-14", "close": 39.11, "volume": 1691852.0}, {"date": "2022-02-15", "close": 40.34, "volume": 2244285.0}, {"date": "2022-02-16", "close": 40.5, "volume": 1665527.0}, {"date": "2022-02-17", "close": 39.68, "volume": 984981.0}, {"date": "2022-02-18", "close": 39.41, "volume": 1107015.0}, {"date": "2022-02-22", "close": 38.54, "volume": 1129239.0}, {"date": "2022-02-23", "close": 37.46, "volume": 1747066.0}, {"date": "2022-02-24", "close": 37.88, "volume": 1612781.0}, {"date": "2022-02-25", "close": 38.47, "volume": 1593470.0}, {"date": "2022-02-28", "close": 39.26, "volume": 1646375.0}, {"date": "2022-03-01", "close": 38.79, "volume": 1237042.0}, {"date": "2022-03-02", "close": 39.19, "volume": 935667.0}, {"date": "2022-03-03", "close": 38.5, "volume": 718198.0}, {"date": "2022-03-04", "close": 38.42, "volume": 1259448.0}, {"date": "2022-03-07", "close": 37.99, "volume": 1626147.0}, {"date": "2022-03-08", "close": 37.67, "volume": 1357257.0}, {"date": "2022-03-09", "close": 38.38, "volume": 1044463.0}, {"date": "2022-03-10", "close": 38.51, "volume": 966803.0}, {"date": "2022-03-11", "close": 38.27, "volume": 580766.0}, {"date": "2022-03-14", "close": 37.98, "volume": 1149682.0}, {"date": "2022-03-15", "close": 38.27, "volume": 1126303.0}, {"date": "2022-03-16", "close": 39.0, "volume": 1541215.0}, {"date": "2022-03-17", "close": 39.78, "volume": 2055236.0}, {"date": "2022-03-18", "close": 39.32, "volume": 2635495.0}, {"date": "2022-03-21", "close": 38.96, "volume": 1780315.0}, {"date": "2022-03-22", "close": 38.81, "volume": 1173527.0}, {"date": "2022-03-23", "close": 38.53, "volume": 1447543.0}, {"date": "2022-03-24", "close": 38.52, "volume": 1443738.0}, {"date": "2022-03-25", "close": 38.37, "volume": 1192591.0}, {"date": "2022-03-28", "close": 37.99, "volume": 1149970.0}, {"date": "2022-03-29", "close": 38.74, "volume": 2532485.0}, {"date": "2022-03-30", "close": 39.0, "volume": 2129909.0}, {"date": "2022-03-31", "close": 38.96, "volume": 2957690.0}, {"date": "2022-04-01", "close": 39.36, "volume": 2134343.0}, {"date": "2022-04-04", "close": 39.74, "volume": 2622155.0}, {"date": "2022-04-05", "close": 39.84, "volume": 2127921.0}, {"date": "2022-04-06", "close": 40.38, "volume": 2931727.0}, {"date": "2022-04-07", "close": 40.83, "volume": 2750822.0}, {"date": "2022-04-08", "close": 41.42, "volume": 2291964.0}, {"date": "2022-04-11", "close": 41.5, "volume": 1577030.0}, {"date": "2022-04-12", "close": 41.81, "volume": 3904685.0}, {"date": "2022-04-13", "close": 42.44, "volume": 2796547.0}, {"date": "2022-04-14", "close": 44.1, "volume": 5477329.0}, {"date": "2022-04-18", "close": 44.095, "volume": 3079669.0}, {"date": "2022-04-19", "close": 44.2, "volume": 2482018.0}, {"date": "2022-04-20", "close": 44.22, "volume": 5671952.0}, {"date": "2022-04-21", "close": 43.59, "volume": 2555747.0}, {"date": "2022-04-22", "close": 42.68, "volume": 2026020.0}, {"date": "2022-04-25", "close": 42.31, "volume": 2140946.0}, {"date": "2022-04-26", "close": 41.83, "volume": 3032522.0}, {"date": "2022-04-27", "close": 42.99, "volume": 2387564.0}, {"date": "2022-04-28", "close": 43.55, "volume": 2458354.0}, {"date": "2022-04-29", "close": 42.58, "volume": 2661888.0}, {"date": "2022-05-02", "close": 42.35, "volume": 1935655.0}, {"date": "2022-05-03", "close": 42.7, "volume": 1191543.0}, {"date": "2022-05-04", "close": 43.2, "volume": 2167391.0}, {"date": "2022-05-05", "close": 40.77, "volume": 2887807.0}, {"date": "2022-05-06", "close": 39.72, "volume": 2619861.0}, {"date": "2022-05-09", "close": 37.53, "volume": 2728953.0}, {"date": "2022-05-10", "close": 37.69, "volume": 2567175.0}, {"date": "2022-05-11", "close": 38.31, "volume": 2777335.0}, {"date": "2022-05-12", "close": 38.95, "volume": 1940386.0}, {"date": "2022-05-13", "close": 39.94, "volume": 2718809.0}, {"date": "2022-05-16", "close": 40.26, "volume": 1709853.0}, {"date": "2022-05-17", "close": 41.36, "volume": 2637210.0}, {"date": "2022-05-18", "close": 40.51, "volume": 2360052.0}, {"date": "2022-05-19", "close": 39.78, "volume": 1852154.0}, {"date": "2022-05-20", "close": 39.52, "volume": 2314122.0}, {"date": "2022-05-23", "close": 40.05, "volume": 1716165.0}, {"date": "2022-05-24", "close": 39.74, "volume": 1772884.0}, {"date": "2022-05-25", "close": 40.21, "volume": 1392061.0}, {"date": "2022-05-26", "close": 40.01, "volume": 1669779.0}, {"date": "2022-05-27", "close": 41.27, "volume": 1458992.0}, {"date": "2022-05-31", "close": 41.14, "volume": 1796848.0}, {"date": "2022-06-01", "close": 40.69, "volume": 2138776.0}, {"date": "2022-06-02", "close": 40.56, "volume": 1848819.0}, {"date": "2022-06-03", "close": 40.52, "volume": 728851.0}, {"date": "2022-06-06", "close": 40.41, "volume": 1235389.0}, {"date": "2022-06-07", "close": 41.32, "volume": 1843033.0}, {"date": "2022-06-08", "close": 41.49, "volume": 2408356.0}, {"date": "2022-06-09", "close": 41.08, "volume": 1309615.0}, {"date": "2022-06-10", "close": 40.48, "volume": 1060095.0}, {"date": "2022-06-13", "close": 38.46, "volume": 5028800.0}, {"date": "2022-06-14", "close": 38.2, "volume": 1438115.0}, {"date": "2022-06-15", "close": 38.53, "volume": 1423459.0}, {"date": "2022-06-16", "close": 38.32, "volume": 1426329.0}, {"date": "2022-06-17", "close": 39.35, "volume": 3421519.0}, {"date": "2022-06-21", "close": 40.11, "volume": 1984761.0}, {"date": "2022-06-22", "close": 39.84, "volume": 1780227.0}, {"date": "2022-06-23", "close": 41.08, "volume": 2605594.0}, {"date": "2022-06-24", "close": 43.2, "volume": 8184866.0}, {"date": "2022-06-27", "close": 42.83, "volume": 3527898.0}, {"date": "2022-06-28", "close": 42.56, "volume": 4041999.0}, {"date": "2022-06-29", "close": 42.09, "volume": 1826307.0}, {"date": "2022-06-30", "close": 42.04, "volume": 1549705.0}, {"date": "2022-07-01", "close": 42.74, "volume": 1045752.0}, {"date": "2022-07-05", "close": 43.15, "volume": 1665296.0}, {"date": "2022-07-06", "close": 43.09, "volume": 1765642.0}, {"date": "2022-07-07", "close": 43.04, "volume": 1207726.0}, {"date": "2022-07-08", "close": 42.96, "volume": 1000666.0}, {"date": "2022-07-11", "close": 42.76, "volume": 696551.0}, {"date": "2022-07-12", "close": 42.56, "volume": 845782.0}, {"date": "2022-07-13", "close": 42.39, "volume": 849684.0}, {"date": "2022-07-14", "close": 43.18, "volume": 1605575.0}, {"date": "2022-07-15", "close": 43.93, "volume": 5847518.0}, {"date": "2022-07-18", "close": 43.71, "volume": 1734996.0}, {"date": "2022-07-19", "close": 43.67, "volume": 2311736.0}, {"date": "2022-07-20", "close": 43.01, "volume": 1545830.0}, {"date": "2022-07-21", "close": 42.74, "volume": 5222363.0}, {"date": "2022-07-22", "close": 43.23, "volume": 1743906.0}, {"date": "2022-07-25", "close": 42.96, "volume": 1412539.0}, {"date": "2022-07-26", "close": 43.0, "volume": 1485887.0}, {"date": "2022-07-27", "close": 43.65, "volume": 1607507.0}, {"date": "2022-07-28", "close": 43.6, "volume": 1348186.0}, {"date": "2022-07-29", "close": 43.49, "volume": 2251316.0}, {"date": "2022-08-01", "close": 42.77, "volume": 1456127.0}, {"date": "2022-08-02", "close": 42.47, "volume": 1979084.0}, {"date": "2022-08-03", "close": 42.85, "volume": 1943881.0}, {"date": "2022-08-04", "close": 42.51, "volume": 1142088.0}, {"date": "2022-08-05", "close": 42.45, "volume": 3646457.0}, {"date": "2022-08-08", "close": 43.13, "volume": 1990235.0}, {"date": "2022-08-09", "close": 43.67, "volume": 1690137.0}, {"date": "2022-08-10", "close": 43.92, "volume": 1288817.0}, {"date": "2022-08-11", "close": 43.7, "volume": 1100033.0}, {"date": "2022-08-12", "close": 44.2, "volume": 1154797.0}, {"date": "2022-08-15", "close": 43.93, "volume": 1889496.0}, {"date": "2022-08-16", "close": 44.35, "volume": 1997301.0}, {"date": "2022-08-17", "close": 44.65, "volume": 2530052.0}, {"date": "2022-08-18", "close": 44.17, "volume": 1385348.0}, {"date": "2022-08-19", "close": 44.1, "volume": 1049884.0}, {"date": "2022-08-22", "close": 43.61, "volume": 1196239.0}, {"date": "2022-08-23", "close": 43.45, "volume": 1455674.0}, {"date": "2022-08-24", "close": 43.45, "volume": 1151270.0}, {"date": "2022-08-25", "close": 43.66, "volume": 1743786.0}, {"date": "2022-08-26", "close": 43.05, "volume": 1573521.0}, {"date": "2022-08-29", "close": 42.32, "volume": 1514973.0}, {"date": "2022-08-30", "close": 41.85, "volume": 1454037.0}, {"date": "2022-08-31", "close": 41.81, "volume": 1651376.0}, {"date": "2022-09-01", "close": 41.97, "volume": 1033049.0}, {"date": "2022-09-02", "close": 42.07, "volume": 1370796.0}, {"date": "2022-09-06", "close": 41.9, "volume": 1405235.0}, {"date": "2022-09-07", "close": 42.71, "volume": 1709181.0}, {"date": "2022-09-08", "close": 42.99, "volume": 2407162.0}, {"date": "2022-09-09", "close": 43.63, "volume": 946661.0}, {"date": "2022-09-12", "close": 43.64, "volume": 1388986.0}, {"date": "2022-09-13", "close": 42.61, "volume": 1642368.0}, {"date": "2022-09-14", "close": 42.44, "volume": 3753929.0}, {"date": "2022-09-15", "close": 42.17, "volume": 1865901.0}, {"date": "2022-09-16", "close": 41.95, "volume": 2565662.0}, {"date": "2022-09-19", "close": 41.65, "volume": 2636011.0}, {"date": "2022-09-20", "close": 41.02, "volume": 3475037.0}, {"date": "2022-09-21", "close": 40.7, "volume": 1389232.0}, {"date": "2022-09-22", "close": 41.06, "volume": 1645172.0}, {"date": "2022-09-23", "close": 40.33, "volume": 1735253.0}, {"date": "2022-09-26", "close": 39.88, "volume": 1178083.0}, {"date": "2022-09-27", "close": 40.23, "volume": 1248642.0}, {"date": "2022-09-28", "close": 41.26, "volume": 4013054.0}, {"date": "2022-09-29", "close": 40.33, "volume": 1391930.0}, {"date": "2022-09-30", "close": 40.18, "volume": 1989392.0}, {"date": "2022-10-03", "close": 40.19, "volume": 1731609.0}, {"date": "2022-10-04", "close": 41.67, "volume": 2247884.0}, {"date": "2022-10-05", "close": 41.73, "volume": 1107049.0}, {"date": "2022-10-06", "close": 41.06, "volume": 1730971.0}, {"date": "2022-10-07", "close": 40.86, "volume": 1839586.0}, {"date": "2022-10-10", "close": 40.4, "volume": 1312022.0}, {"date": "2022-10-11", "close": 41.27, "volume": 1530827.0}, {"date": "2022-10-12", "close": 41.09, "volume": 2072931.0}, {"date": "2022-10-13", "close": 41.65, "volume": 1191577.0}, {"date": "2022-10-14", "close": 41.41, "volume": 989899.0}, {"date": "2022-10-17", "close": 41.78, "volume": 1392106.0}, {"date": "2022-10-18", "close": 42.02, "volume": 2073540.0}, {"date": "2022-10-19", "close": 41.04, "volume": 860586.0}, {"date": "2022-10-20", "close": 40.86, "volume": 1031298.0}, {"date": "2022-10-21", "close": 41.02, "volume": 1020564.0}, {"date": "2022-10-24", "close": 41.27, "volume": 949987.0}, {"date": "2022-10-25", "close": 41.42, "volume": 2158305.0}, {"date": "2022-10-26", "close": 42.02, "volume": 1191895.0}, {"date": "2022-10-27", "close": 42.04, "volume": 1895759.0}, {"date": "2022-10-28", "close": 42.76, "volume": 2086871.0}, {"date": "2022-10-31", "close": 42.32, "volume": 1270249.0}, {"date": "2022-11-01", "close": 42.22, "volume": 1260003.0}, {"date": "2022-11-02", "close": 42.27, "volume": 1537795.0}, {"date": "2022-11-03", "close": 42.3, "volume": 1030138.0}, {"date": "2022-11-04", "close": 41.94, "volume": 1356565.0}, {"date": "2022-11-07", "close": 42.37, "volume": 1525742.0}, {"date": "2022-11-08", "close": 42.69, "volume": 1506509.0}, {"date": "2022-11-09", "close": 43.03, "volume": 1949225.0}, {"date": "2022-11-10", "close": 43.99, "volume": 1584933.0}, {"date": "2022-11-11", "close": 43.92, "volume": 1290019.0}, {"date": "2022-11-14", "close": 42.5, "volume": 2428153.0}, {"date": "2022-11-15", "close": 42.08, "volume": 1885471.0}, {"date": "2022-11-16", "close": 42.55, "volume": 2047993.0}, {"date": "2022-11-17", "close": 42.33, "volume": 1613584.0}, {"date": "2022-11-18", "close": 42.87, "volume": 1664344.0}, {"date": "2022-11-21", "close": 42.92, "volume": 2286523.0}, {"date": "2022-11-22", "close": 43.37, "volume": 819138.0}, {"date": "2022-11-23", "close": 42.93, "volume": 807756.0}, {"date": "2022-11-25", "close": 42.98, "volume": 358784.0}, {"date": "2022-11-28", "close": 42.87, "volume": 1483810.0}, {"date": "2022-11-29", "close": 43.07, "volume": 1157963.0}, {"date": "2022-11-30", "close": 43.97, "volume": 2049879.0}, {"date": "2022-12-01", "close": 44.04, "volume": 2157858.0}, {"date": "2022-12-02", "close": 43.85, "volume": 1743872.0}, {"date": "2022-12-05", "close": 43.01, "volume": 1519449.0}, {"date": "2022-12-06", "close": 41.93, "volume": 1546762.0}, {"date": "2022-12-07", "close": 42.13, "volume": 1666718.0}, {"date": "2022-12-08", "close": 42.33, "volume": 882425.0}, {"date": "2022-12-09", "close": 41.75, "volume": 1444725.0}, {"date": "2022-12-12", "close": 42.18, "volume": 1413321.0}, {"date": "2022-12-13", "close": 41.82, "volume": 1625978.0}, {"date": "2022-12-14", "close": 41.46, "volume": 1336817.0}, {"date": "2022-12-15", "close": 40.79, "volume": 1891926.0}, {"date": "2022-12-16", "close": 40.21, "volume": 2415512.0}, {"date": "2022-12-19", "close": 39.57, "volume": 1208113.0}, {"date": "2022-12-20", "close": 39.69, "volume": 1561327.0}, {"date": "2022-12-21", "close": 39.6, "volume": 1518353.0}, {"date": "2022-12-22", "close": 39.19, "volume": 1655683.0}, {"date": "2022-12-23", "close": 39.44, "volume": 934683.0}, {"date": "2022-12-27", "close": 39.24, "volume": 732566.0}, {"date": "2022-12-28", "close": 39.17, "volume": 967637.0}, {"date": "2022-12-29", "close": 39.54, "volume": 923845.0}, {"date": "2022-12-30", "close": 39.52, "volume": 915521.0}, {"date": "2023-01-03", "close": 39.4, "volume": 1004462.0}, {"date": "2023-01-04", "close": 39.15, "volume": 2056433.0}, {"date": "2023-01-05", "close": 38.64, "volume": 1363736.0}, {"date": "2023-01-06", "close": 38.09, "volume": 1009448.0}, {"date": "2023-01-09", "close": 39.2, "volume": 2344220.0}, {"date": "2023-01-10", "close": 39.26, "volume": 1320976.0}, {"date": "2023-01-11", "close": 39.32, "volume": 1523278.0}, {"date": "2023-01-12", "close": 39.21, "volume": 1400952.0}, {"date": "2023-01-13", "close": 39.37, "volume": 1260346.0}, {"date": "2023-01-17", "close": 38.92, "volume": 1575315.0}, {"date": "2023-01-18", "close": 38.5, "volume": 1542456.0}, {"date": "2023-01-19", "close": 38.18, "volume": 1066818.0}, {"date": "2023-01-20", "close": 38.33, "volume": 1050146.0}, {"date": "2023-01-23", "close": 38.35, "volume": 1351805.0}, {"date": "2023-01-24", "close": 38.26, "volume": 2060779.0}, {"date": "2023-01-25", "close": 38.72, "volume": 1184319.0}, {"date": "2023-01-26", "close": 38.71, "volume": 1432882.0}, {"date": "2023-01-27", "close": 38.9, "volume": 1016225.0}, {"date": "2023-01-30", "close": 38.64, "volume": 1355391.0}, {"date": "2023-01-31", "close": 39.19, "volume": 1480596.0}, {"date": "2023-02-01", "close": 38.9, "volume": 1316024.0}, {"date": "2023-02-02", "close": 38.9, "volume": 3712077.0}, {"date": "2023-02-03", "close": 38.96, "volume": 1364481.0}, {"date": "2023-02-06", "close": 38.27, "volume": 1528943.0}, {"date": "2023-02-07", "close": 38.68, "volume": 3114477.0}, {"date": "2023-02-08", "close": 38.04, "volume": 1193924.0}, {"date": "2023-02-09", "close": 37.94, "volume": 2558199.0}, {"date": "2023-02-10", "close": 38.1, "volume": 1328566.0}, {"date": "2023-02-13", "close": 38.0, "volume": 1259800.0}, {"date": "2023-02-14", "close": 38.0, "volume": 1799523.0}, {"date": "2023-02-15", "close": 37.69, "volume": 1992959.0}, {"date": "2023-02-16", "close": 37.24, "volume": 2084032.0}, {"date": "2023-02-17", "close": 37.84, "volume": 2893205.0}, {"date": "2023-02-21", "close": 37.29, "volume": 1136336.0}, {"date": "2023-02-22", "close": 37.14, "volume": 1574720.0}, {"date": "2023-02-23", "close": 37.14, "volume": 3495969.0}, {"date": "2023-02-24", "close": 36.38, "volume": 2288831.0}, {"date": "2023-02-27", "close": 36.1, "volume": 2589545.0}, {"date": "2023-02-28", "close": 35.85, "volume": 2641856.0}, {"date": "2023-03-01", "close": 35.62, "volume": 1290683.0}, {"date": "2023-03-02", "close": 35.31, "volume": 1472935.0}, {"date": "2023-03-03", "close": 35.64, "volume": 1811313.0}, {"date": "2023-03-06", "close": 35.15, "volume": 1150344.0}, {"date": "2023-03-07", "close": 34.39, "volume": 1892768.0}, {"date": "2023-03-08", "close": 34.36, "volume": 1474560.0}, {"date": "2023-03-09", "close": 33.52, "volume": 2603069.0}, {"date": "2023-03-10", "close": 33.1, "volume": 2216047.0}, {"date": "2023-03-13", "close": 32.77, "volume": 2518519.0}, {"date": "2023-03-14", "close": 33.21, "volume": 1918285.0}, {"date": "2023-03-15", "close": 34.5, "volume": 3352784.0}, {"date": "2023-03-16", "close": 34.81, "volume": 2926679.0}, {"date": "2023-03-17", "close": 34.64, "volume": 5392987.0}, {"date": "2023-03-20", "close": 35.38, "volume": 2292407.0}, {"date": "2023-03-21", "close": 35.19, "volume": 1665241.0}, {"date": "2023-03-22", "close": 34.86, "volume": 2390964.0}, {"date": "2023-03-23", "close": 34.8, "volume": 1735806.0}, {"date": "2023-03-24", "close": 35.43, "volume": 1600414.0}, {"date": "2023-03-27", "close": 37.39, "volume": 3460893.0}, {"date": "2023-03-28", "close": 37.07, "volume": 2775196.0}, {"date": "2023-03-29", "close": 36.55, "volume": 1674335.0}, {"date": "2023-03-30", "close": 36.3, "volume": 1733080.0}, {"date": "2023-03-31", "close": 36.03, "volume": 1763242.0}, {"date": "2023-04-03", "close": 35.88, "volume": 1192533.0}, {"date": "2023-04-04", "close": 35.64, "volume": 1943012.0}, {"date": "2023-04-05", "close": 36.27, "volume": 1375534.0}, {"date": "2023-04-06", "close": 36.38, "volume": 835831.0}, {"date": "2023-04-10", "close": 36.31, "volume": 923835.0}, {"date": "2023-04-11", "close": 36.53, "volume": 1223446.0}, {"date": "2023-04-12", "close": 36.11, "volume": 1278027.0}, {"date": "2023-04-13", "close": 36.53, "volume": 1055989.0}, {"date": "2023-04-14", "close": 36.26, "volume": 1232671.0}, {"date": "2023-04-17", "close": 36.56, "volume": 1593710.0}, {"date": "2023-04-18", "close": 35.89, "volume": 1316166.0}, {"date": "2023-04-19", "close": 36.24, "volume": 975318.0}, {"date": "2023-04-20", "close": 36.11, "volume": 1205740.0}, {"date": "2023-04-21", "close": 36.1, "volume": 1624659.0}, {"date": "2023-04-24", "close": 35.83, "volume": 1565814.0}, {"date": "2023-04-25", "close": 35.6, "volume": 1829819.0}, {"date": "2023-04-26", "close": 35.09, "volume": 1366341.0}, {"date": "2023-04-27", "close": 35.34, "volume": 1331282.0}, {"date": "2023-04-28", "close": 35.15, "volume": 1010423.0}, {"date": "2023-05-01", "close": 35.33, "volume": 1298776.0}, {"date": "2023-05-02", "close": 35.06, "volume": 1880601.0}, {"date": "2023-05-03", "close": 35.34, "volume": 1572628.0}, {"date": "2023-05-04", "close": 34.89, "volume": 2472533.0}, {"date": "2023-05-05", "close": 35.1, "volume": 1876834.0}, {"date": "2023-05-08", "close": 35.52, "volume": 1921786.0}, {"date": "2023-05-09", "close": 33.99, "volume": 2669125.0}, {"date": "2023-05-10", "close": 33.86, "volume": 1980409.0}, {"date": "2023-05-11", "close": 34.5, "volume": 2313768.0}, {"date": "2023-05-12", "close": 34.55, "volume": 2165452.0}, {"date": "2023-05-15", "close": 34.33, "volume": 2297918.0}, {"date": "2023-05-16", "close": 33.23, "volume": 1761018.0}, {"date": "2023-05-17", "close": 32.95, "volume": 2259481.0}, {"date": "2023-05-18", "close": 33.63, "volume": 2184501.0}, {"date": "2023-05-19", "close": 33.71, "volume": 1536933.0}, {"date": "2023-05-22", "close": 33.38, "volume": 2088277.0}, {"date": "2023-05-23", "close": 33.07, "volume": 3407803.0}, {"date": "2023-05-24", "close": 32.22, "volume": 1839348.0}, {"date": "2023-05-25", "close": 32.24, "volume": 2310480.0}, {"date": "2023-05-26", "close": 32.38, "volume": 2843541.0}, {"date": "2023-05-30", "close": 32.51, "volume": 2834974.0}, {"date": "2023-05-31", "close": 32.74, "volume": 5597176.0}, {"date": "2023-06-01", "close": 33.17, "volume": 2629530.0}, {"date": "2023-06-02", "close": 33.42, "volume": 2825358.0}, {"date": "2023-06-05", "close": 33.31, "volume": 1922337.0}, {"date": "2023-06-06", "close": 33.84, "volume": 1803476.0}, {"date": "2023-06-07", "close": 33.79, "volume": 1717703.0}, {"date": "2023-06-08", "close": 34.53, "volume": 2250073.0}, {"date": "2023-06-09", "close": 32.91, "volume": 3392613.0}, {"date": "2023-06-12", "close": 32.81, "volume": 1925035.0}, {"date": "2023-06-13", "close": 32.39, "volume": 3767957.0}, {"date": "2023-06-14", "close": 32.15, "volume": 4745966.0}, {"date": "2023-06-15", "close": 32.2, "volume": 4337630.0}, {"date": "2023-06-16", "close": 31.9, "volume": 4651877.0}, {"date": "2023-06-20", "close": 31.41, "volume": 3966087.0}, {"date": "2023-06-21", "close": 30.98, "volume": 2421977.0}, {"date": "2023-06-22", "close": 31.01, "volume": 2453964.0}, {"date": "2023-06-23", "close": 30.95, "volume": 4090794.0}, {"date": "2023-06-26", "close": 30.04, "volume": 2822507.0}, {"date": "2023-06-27", "close": 29.84, "volume": 2508194.0}, {"date": "2023-06-28", "close": 29.6, "volume": 2273667.0}, {"date": "2023-06-29", "close": 30.58, "volume": 3376520.0}, {"date": "2023-06-30", "close": 30.74, "volume": 3886307.0}, {"date": "2023-07-03", "close": 30.71, "volume": 988226.0}, {"date": "2023-07-05", "close": 30.38, "volume": 2006337.0}, {"date": "2023-07-06", "close": 30.49, "volume": 2001427.0}, {"date": "2023-07-07", "close": 30.01, "volume": 1616657.0}, {"date": "2023-07-10", "close": 30.05, "volume": 2075897.0}, {"date": "2023-07-11", "close": 30.71, "volume": 2684114.0}, {"date": "2023-07-12", "close": 31.28, "volume": 3988970.0}, {"date": "2023-07-13", "close": 30.71, "volume": 2111910.0}, {"date": "2023-07-14", "close": 30.73, "volume": 1695934.0}, {"date": "2023-07-17", "close": 30.65, "volume": 1650569.0}, {"date": "2023-07-18", "close": 30.92, "volume": 1197381.0}, {"date": "2023-07-19", "close": 31.06, "volume": 1571128.0}, {"date": "2023-07-20", "close": 31.17, "volume": 1267005.0}, {"date": "2023-07-21", "close": 31.19, "volume": 1747290.0}, {"date": "2023-07-24", "close": 31.0, "volume": 1701617.0}, {"date": "2023-07-25", "close": 31.2, "volume": 2085941.0}, {"date": "2023-07-26", "close": 31.22, "volume": 1594073.0}, {"date": "2023-07-27", "close": 31.0, "volume": 1553599.0}, {"date": "2023-07-28", "close": 31.23, "volume": 1538567.0}, {"date": "2023-07-31", "close": 31.38, "volume": 1995388.0}, {"date": "2023-08-01", "close": 30.9, "volume": 1706450.0}, {"date": "2023-08-02", "close": 30.65, "volume": 1892681.0}, {"date": "2023-08-03", "close": 30.59, "volume": 1790819.0}, {"date": "2023-08-04", "close": 30.6, "volume": 1766489.0}, {"date": "2023-08-07", "close": 30.82, "volume": 2386850.0}, {"date": "2023-08-08", "close": 30.55, "volume": 2613655.0}, {"date": "2023-08-09", "close": 30.55, "volume": 2217027.0}, {"date": "2023-08-10", "close": 30.57, "volume": 1805368.0}, {"date": "2023-08-11", "close": 30.47, "volume": 1848974.0}, {"date": "2023-08-14", "close": 30.11, "volume": 2382116.0}, {"date": "2023-08-15", "close": 29.8, "volume": 1686128.0}, {"date": "2023-08-16", "close": 29.69, "volume": 2341474.0}, {"date": "2023-08-17", "close": 29.27, "volume": 1832363.0}, {"date": "2023-08-18", "close": 29.34, "volume": 2168815.0}, {"date": "2023-08-21", "close": 29.64, "volume": 1900112.0}, {"date": "2023-08-22", "close": 29.62, "volume": 1413576.0}, {"date": "2023-08-23", "close": 29.68, "volume": 1427086.0}, {"date": "2023-08-24", "close": 29.56, "volume": 1507224.0}, {"date": "2023-08-25", "close": 30.21, "volume": 4432581.0}, {"date": "2023-08-28", "close": 30.39, "volume": 1777350.0}, {"date": "2023-08-29", "close": 30.73, "volume": 1924314.0}, {"date": "2023-08-30", "close": 30.37, "volume": 1721433.0}, {"date": "2023-08-31", "close": 29.82, "volume": 1792411.0}, {"date": "2023-09-01", "close": 30.27, "volume": 1770198.0}, {"date": "2023-09-05", "close": 29.5, "volume": 2211424.0}, {"date": "2023-09-06", "close": 29.07, "volume": 1343738.0}, {"date": "2023-09-07", "close": 28.86, "volume": 5279282.0}, {"date": "2023-09-08", "close": 29.19, "volume": 1822520.0}, {"date": "2023-09-11", "close": 29.02, "volume": 1737863.0}, {"date": "2023-09-12", "close": 29.15, "volume": 2138185.0}, {"date": "2023-09-13", "close": 28.77, "volume": 1703770.0}, {"date": "2023-09-14", "close": 28.76, "volume": 2607738.0}, {"date": "2023-09-15", "close": 28.13, "volume": 4021515.0}, {"date": "2023-09-18", "close": 27.98, "volume": 2589948.0}, {"date": "2023-09-19", "close": 27.42, "volume": 2519833.0}, {"date": "2023-09-20", "close": 27.45, "volume": 2188972.0}, {"date": "2023-09-21", "close": 26.26, "volume": 4498169.0}, {"date": "2023-09-22", "close": 26.33, "volume": 3427019.0}, {"date": "2023-09-25", "close": 26.61, "volume": 1882929.0}, {"date": "2023-09-26", "close": 26.74, "volume": 1839768.0}, {"date": "2023-09-27", "close": 26.7, "volume": 2838822.0}, {"date": "2023-09-28", "close": 26.78, "volume": 1560432.0}, {"date": "2023-09-29", "close": 27.14, "volume": 2763579.0}, {"date": "2023-10-02", "close": 26.81, "volume": 2312118.0}, {"date": "2023-10-03", "close": 27.0, "volume": 1979106.0}, {"date": "2023-10-04", "close": 26.65, "volume": 2340274.0}, {"date": "2023-10-05", "close": 26.59, "volume": 4079262.0}, {"date": "2023-10-06", "close": 27.0, "volume": 1599257.0}, {"date": "2023-10-09", "close": 26.77, "volume": 1845394.0}, {"date": "2023-10-10", "close": 26.93, "volume": 1400018.0}, {"date": "2023-10-11", "close": 27.14, "volume": 1213740.0}, {"date": "2023-10-12", "close": 27.1, "volume": 1983642.0}, {"date": "2023-10-13", "close": 27.84, "volume": 2677882.0}, {"date": "2023-10-16", "close": 27.96, "volume": 2022395.0}, {"date": "2023-10-17", "close": 28.48, "volume": 2443304.0}, {"date": "2023-10-18", "close": 27.46, "volume": 2491253.0}, {"date": "2023-10-19", "close": 28.11, "volume": 2066483.0}, {"date": "2023-10-20", "close": 27.64, "volume": 1453737.0}, {"date": "2023-10-23", "close": 27.38, "volume": 2196793.0}, {"date": "2023-10-24", "close": 27.64, "volume": 1521349.0}, {"date": "2023-10-25", "close": 27.3, "volume": 1015089.0}, {"date": "2023-10-26", "close": 27.25, "volume": 1731114.0}, {"date": "2023-10-27", "close": 26.21, "volume": 2505886.0}, {"date": "2023-10-30", "close": 26.7, "volume": 2259089.0}, {"date": "2023-10-31", "close": 26.87, "volume": 2588114.0}, {"date": "2023-11-01", "close": 27.23, "volume": 1847750.0}, {"date": "2023-11-02", "close": 27.48, "volume": 1767139.0}, {"date": "2023-11-03", "close": 27.95, "volume": 1264645.0}, {"date": "2023-11-06", "close": 27.78, "volume": 1438216.0}, {"date": "2023-11-07", "close": 27.55, "volume": 2571278.0}, {"date": "2023-11-08", "close": 27.62, "volume": 2629729.0}, {"date": "2023-11-09", "close": 27.41, "volume": 2456700.0}, {"date": "2023-11-10", "close": 27.22, "volume": 3579646.0}, {"date": "2023-11-13", "close": 27.11, "volume": 1908324.0}, {"date": "2023-11-14", "close": 27.52, "volume": 1533129.0}, {"date": "2023-11-15", "close": 27.02, "volume": 1479686.0}, {"date": "2023-11-16", "close": 26.53, "volume": 3285527.0}, {"date": "2023-11-17", "close": 26.6, "volume": 1351466.0}, {"date": "2023-11-20", "close": 26.93, "volume": 1574379.0}, {"date": "2023-11-21", "close": 27.0, "volume": 2038680.0}, {"date": "2023-11-22", "close": 27.18, "volume": 1157949.0}, {"date": "2023-11-24", "close": 27.06, "volume": 521997.0}, {"date": "2023-11-27", "close": 27.14, "volume": 1949095.0}, {"date": "2023-11-28", "close": 27.09, "volume": 1752952.0}, {"date": "2023-11-29", "close": 26.9, "volume": 2218792.0}, {"date": "2023-11-30", "close": 27.07, "volume": 7101618.0}, {"date": "2023-12-01", "close": 27.35, "volume": 4544907.0}, {"date": "2023-12-04", "close": 28.32, "volume": 3954226.0}, {"date": "2023-12-05", "close": 28.45, "volume": 3005766.0}, {"date": "2023-12-06", "close": 28.76, "volume": 3011285.0}, {"date": "2023-12-07", "close": 28.77, "volume": 2283216.0}, {"date": "2023-12-08", "close": 28.57, "volume": 1790863.0}, {"date": "2023-12-11", "close": 28.69, "volume": 2061685.0}, {"date": "2023-12-12", "close": 28.51, "volume": 2755430.0}, {"date": "2023-12-13", "close": 29.22, "volume": 2877431.0}, {"date": "2023-12-14", "close": 28.63, "volume": 5761707.0}, {"date": "2023-12-15", "close": 27.37, "volume": 5810212.0}, {"date": "2023-12-18", "close": 27.35, "volume": 3484878.0}, {"date": "2023-12-19", "close": 27.78, "volume": 2783567.0}, {"date": "2023-12-20", "close": 27.07, "volume": 2542526.0}, {"date": "2023-12-21", "close": 27.38, "volume": 1494591.0}, {"date": "2023-12-22", "close": 27.55, "volume": 1205786.0}, {"date": "2023-12-26", "close": 27.24, "volume": 1179712.0}, {"date": "2023-12-27", "close": 28.01, "volume": 2244463.0}, {"date": "2023-12-28", "close": 27.96, "volume": 1746892.0}, {"date": "2023-12-29", "close": 28.09, "volume": 1402860.0}, {"date": "2024-01-02", "close": 28.27, "volume": 3969508.0}, {"date": "2024-01-03", "close": 27.74, "volume": 2537225.0}, {"date": "2024-01-04", "close": 27.8, "volume": 2435156.0}, {"date": "2024-01-05", "close": 27.46, "volume": 1630370.0}, {"date": "2024-01-08", "close": 27.96, "volume": 2522872.0}, {"date": "2024-01-09", "close": 28.33, "volume": 2204866.0}, {"date": "2024-01-10", "close": 28.78, "volume": 2263898.0}, {"date": "2024-01-11", "close": 28.61, "volume": 2276223.0}, {"date": "2024-01-12", "close": 28.38, "volume": 1760968.0}, {"date": "2024-01-16", "close": 28.41, "volume": 1974097.0}, {"date": "2024-01-17", "close": 28.33, "volume": 2377018.0}, {"date": "2024-01-18", "close": 28.04, "volume": 1860538.0}, {"date": "2024-01-19", "close": 29.07, "volume": 2789579.0}, {"date": "2024-01-22", "close": 29.24, "volume": 2158407.0}, {"date": "2024-01-23", "close": 29.38, "volume": 2613193.0}, {"date": "2024-01-24", "close": 29.08, "volume": 1919811.0}, {"date": "2024-01-25", "close": 29.11, "volume": 1433290.0}, {"date": "2024-01-26", "close": 29.11, "volume": 1334411.0}, {"date": "2024-01-29", "close": 29.05, "volume": 1467768.0}, {"date": "2024-01-30", "close": 28.68, "volume": 2079911.0}, {"date": "2024-01-31", "close": 28.39, "volume": 1992320.0}, {"date": "2024-02-01", "close": 28.68, "volume": 1442546.0}, {"date": "2024-02-02", "close": 28.1, "volume": 2275409.0}, {"date": "2024-02-05", "close": 27.71, "volume": 3023375.0}, {"date": "2024-02-06", "close": 30.19, "volume": 6472111.0}, {"date": "2024-02-07", "close": 29.33, "volume": 3819324.0}, {"date": "2024-02-08", "close": 28.7, "volume": 3359250.0}, {"date": "2024-02-09", "close": 29.26, "volume": 3612677.0}, {"date": "2024-02-12", "close": 29.05, "volume": 3768813.0}, {"date": "2024-02-13", "close": 29.31, "volume": 3082110.0}, {"date": "2024-02-14", "close": 29.3, "volume": 2654455.0}, {"date": "2024-02-15", "close": 30.03, "volume": 4814562.0}, {"date": "2024-02-16", "close": 29.92, "volume": 3641906.0}, {"date": "2024-02-20", "close": 30.3, "volume": 5636057.0}, {"date": "2024-02-21", "close": 31.23, "volume": 6577891.0}, {"date": "2024-02-22", "close": 31.02, "volume": 2942527.0}, {"date": "2024-02-23", "close": 31.03, "volume": 2378941.0}, {"date": "2024-02-26", "close": 31.33, "volume": 2774037.0}, {"date": "2024-02-27", "close": 31.3, "volume": 2423349.0}, {"date": "2024-02-28", "close": 30.61, "volume": 2440374.0}, {"date": "2024-02-29", "close": 30.34, "volume": 4580608.0}, {"date": "2024-03-01", "close": 29.93, "volume": 2680929.0}, {"date": "2024-03-04", "close": 29.89, "volume": 2168288.0}, {"date": "2024-03-05", "close": 29.43, "volume": 2844280.0}, {"date": "2024-03-06", "close": 29.74, "volume": 3098107.0}, {"date": "2024-03-07", "close": 30.04, "volume": 1885794.0}, {"date": "2024-03-08", "close": 30.37, "volume": 2162341.0}, {"date": "2024-03-11", "close": 30.08, "volume": 2027524.0}, {"date": "2024-03-12", "close": 30.35, "volume": 3809429.0}, {"date": "2024-03-13", "close": 29.88, "volume": 1736597.0}, {"date": "2024-03-14", "close": 29.85, "volume": 2178863.0}, {"date": "2024-03-15", "close": 30.09, "volume": 3450283.0}, {"date": "2024-03-18", "close": 30.05, "volume": 1705903.0}, {"date": "2024-03-19", "close": 30.18, "volume": 2221618.0}, {"date": "2024-03-20", "close": 30.41, "volume": 3432557.0}, {"date": "2024-03-21", "close": 30.43, "volume": 2172869.0}, {"date": "2024-03-22", "close": 30.27, "volume": 1591081.0}, {"date": "2024-03-25", "close": 30.28, "volume": 1321137.0}, {"date": "2024-03-26", "close": 30.23, "volume": 1541953.0}, {"date": "2024-03-27", "close": 30.45, "volume": 1424648.0}, {"date": "2024-03-28", "close": 30.37, "volume": 2888698.0}, {"date": "2024-04-01", "close": 29.9, "volume": 1534413.0}, {"date": "2024-04-02", "close": 29.44, "volume": 1675354.0}, {"date": "2024-04-03", "close": 28.8, "volume": 3624804.0}, {"date": "2024-04-04", "close": 28.72, "volume": 2542363.0}, {"date": "2024-04-05", "close": 29.19, "volume": 2987813.0}, {"date": "2024-04-08", "close": 29.24, "volume": 3786792.0}, {"date": "2024-04-09", "close": 29.72, "volume": 1886191.0}, {"date": "2024-04-10", "close": 29.45, "volume": 2404084.0}, {"date": "2024-04-11", "close": 29.05, "volume": 3221012.0}, {"date": "2024-04-12", "close": 28.22, "volume": 3161444.0}, {"date": "2024-04-15", "close": 28.25, "volume": 2428930.0}, {"date": "2024-04-16", "close": 27.46, "volume": 2171594.0}, {"date": "2024-04-17", "close": 27.61, "volume": 2334940.0}, {"date": "2024-04-18", "close": 27.89, "volume": 2091901.0}, {"date": "2024-04-19", "close": 28.16, "volume": 1775773.0}, {"date": "2024-04-22", "close": 27.82, "volume": 2720444.0}, {"date": "2024-04-23", "close": 27.82, "volume": 4682024.0}, {"date": "2024-04-24", "close": 27.98, "volume": 2578317.0}, {"date": "2024-04-25", "close": 28.11, "volume": 3308739.0}, {"date": "2024-04-26", "close": 28.0, "volume": 1748254.0}, {"date": "2024-04-29", "close": 28.12, "volume": 3605078.0}, {"date": "2024-04-30", "close": 27.7, "volume": 2630901.0}, {"date": "2024-05-01", "close": 28.07, "volume": 3114911.0}, {"date": "2024-05-02", "close": 28.76, "volume": 5351633.0}, {"date": "2024-05-03", "close": 28.41, "volume": 2169369.0}, {"date": "2024-05-06", "close": 28.49, "volume": 1860977.0}, {"date": "2024-05-07", "close": 28.28, "volume": 2949021.0}, {"date": "2024-05-08", "close": 27.99, "volume": 3493978.0}, {"date": "2024-05-09", "close": 27.97, "volume": 5005222.0}, {"date": "2024-05-10", "close": 28.09, "volume": 2879936.0}, {"date": "2024-05-13", "close": 28.38, "volume": 2033673.0}, {"date": "2024-05-14", "close": 28.07, "volume": 2239812.0}, {"date": "2024-05-15", "close": 28.21, "volume": 1906709.0}, {"date": "2024-05-16", "close": 27.88, "volume": 3013309.0}, {"date": "2024-05-17", "close": 27.27, "volume": 1906556.0}, {"date": "2024-05-20", "close": 27.48, "volume": 1871649.0}, {"date": "2024-05-21", "close": 27.17, "volume": 2128469.0}, {"date": "2024-05-22", "close": 27.33, "volume": 2406606.0}, {"date": "2024-05-23", "close": 26.85, "volume": 2687715.0}, {"date": "2024-05-24", "close": 26.62, "volume": 1727314.0}, {"date": "2024-05-28", "close": 26.64, "volume": 3118081.0}, {"date": "2024-05-29", "close": 26.39, "volume": 3171652.0}, {"date": "2024-05-30", "close": 26.39, "volume": 4424355.0}, {"date": "2024-05-31", "close": 27.41, "volume": 7227040.0}, {"date": "2024-06-03", "close": 26.84, "volume": 3552928.0}, {"date": "2024-06-04", "close": 27.02, "volume": 2156234.0}, {"date": "2024-06-05", "close": 27.0, "volume": 2203632.0}, {"date": "2024-06-06", "close": 27.09, "volume": 1702226.0}, {"date": "2024-06-07", "close": 27.46, "volume": 2436970.0}, {"date": "2024-06-10", "close": 27.39, "volume": 3232132.0}, {"date": "2024-06-11", "close": 27.42, "volume": 2158219.0}, {"date": "2024-06-12", "close": 27.2, "volume": 2092253.0}, {"date": "2024-06-13", "close": 27.2, "volume": 2126087.0}, {"date": "2024-06-14", "close": 26.92, "volume": 1907850.0}, {"date": "2024-06-17", "close": 26.61, "volume": 1804407.0}, {"date": "2024-06-18", "close": 26.26, "volume": 2870000.0}, {"date": "2024-06-20", "close": 26.63, "volume": 1606201.0}, {"date": "2024-06-21", "close": 26.91, "volume": 3209379.0}, {"date": "2024-06-24", "close": 27.11, "volume": 2947685.0}, {"date": "2024-06-25", "close": 26.9, "volume": 2678803.0}, {"date": "2024-06-26", "close": 26.58, "volume": 2437251.0}, {"date": "2024-06-27", "close": 26.67, "volume": 2173266.0}, {"date": "2024-06-28", "close": 26.37, "volume": 5222619.0}, {"date": "2024-07-01", "close": 26.19, "volume": 2659008.0}, {"date": "2024-07-02", "close": 25.88, "volume": 2021798.0}, {"date": "2024-07-03", "close": 25.92, "volume": 1570036.0}, {"date": "2024-07-05", "close": 25.67, "volume": 5298115.0}, {"date": "2024-07-08", "close": 25.71, "volume": 2235407.0}, {"date": "2024-07-09", "close": 25.63, "volume": 1854024.0}, {"date": "2024-07-10", "close": 25.73, "volume": 2247748.0}, {"date": "2024-07-11", "close": 26.73, "volume": 2912103.0}, {"date": "2024-07-12", "close": 26.77, "volume": 1959815.0}, {"date": "2024-07-15", "close": 26.65, "volume": 1857613.0}, {"date": "2024-07-16", "close": 27.69, "volume": 2869667.0}, {"date": "2024-07-17", "close": 28.1, "volume": 2154776.0}, {"date": "2024-07-18", "close": 28.33, "volume": 2740123.0}, {"date": "2024-07-19", "close": 28.14, "volume": 2514255.0}, {"date": "2024-07-22", "close": 28.47, "volume": 1226649.0}, {"date": "2024-07-23", "close": 28.49, "volume": 1117198.0}, {"date": "2024-07-24", "close": 28.67, "volume": 1438579.0}, {"date": "2024-07-25", "close": 28.68, "volume": 2179981.0}, {"date": "2024-07-26", "close": 28.79, "volume": 2495068.0}, {"date": "2024-07-29", "close": 28.7, "volume": 2391710.0}, {"date": "2024-07-30", "close": 28.54, "volume": 4018048.0}, {"date": "2024-07-31", "close": 28.17, "volume": 3814746.0}, {"date": "2024-08-01", "close": 28.49, "volume": 3952748.0}, {"date": "2024-08-02", "close": 28.53, "volume": 3284839.0}, {"date": "2024-08-05", "close": 27.46, "volume": 2507462.0}, {"date": "2024-08-06", "close": 27.1, "volume": 3574746.0}, {"date": "2024-08-07", "close": 27.25, "volume": 4361634.0}, {"date": "2024-08-08", "close": 26.15, "volume": 5105734.0}, {"date": "2024-08-09", "close": 26.26, "volume": 5601827.0}, {"date": "2024-08-12", "close": 26.44, "volume": 4200865.0}, {"date": "2024-08-13", "close": 26.86, "volume": 4491294.0}, {"date": "2024-08-14", "close": 26.65, "volume": 1618561.0}, {"date": "2024-08-15", "close": 27.41, "volume": 2920346.0}, {"date": "2024-08-16", "close": 27.17, "volume": 1961691.0}, {"date": "2024-08-19", "close": 27.49, "volume": 1319325.0}, {"date": "2024-08-20", "close": 27.26, "volume": 2125343.0}, {"date": "2024-08-21", "close": 27.6, "volume": 3933968.0}, {"date": "2024-08-22", "close": 27.73, "volume": 4108811.0}, {"date": "2024-08-23", "close": 28.19, "volume": 2846655.0}, {"date": "2024-08-26", "close": 28.41, "volume": 1566839.0}, {"date": "2024-08-27", "close": 28.52, "volume": 1367386.0}, {"date": "2024-08-28", "close": 28.81, "volume": 1269553.0}, {"date": "2024-08-29", "close": 29.13, "volume": 1262520.0}, {"date": "2024-08-30", "close": 29.03, "volume": 2939850.0}, {"date": "2024-09-03", "close": 28.88, "volume": 1851417.0}, {"date": "2024-09-04", "close": 29.27, "volume": 1914371.0}, {"date": "2024-09-05", "close": 29.07, "volume": 2044187.0}, {"date": "2024-09-06", "close": 28.7, "volume": 2735580.0}, {"date": "2024-09-09", "close": 28.11, "volume": 3618081.0}, {"date": "2024-09-10", "close": 28.06, "volume": 2578529.0}, {"date": "2024-09-11", "close": 27.78, "volume": 2600524.0}, {"date": "2024-09-12", "close": 27.55, "volume": 2144497.0}, {"date": "2024-09-13", "close": 27.72, "volume": 1999808.0}, {"date": "2024-09-16", "close": 28.26, "volume": 1563154.0}, {"date": "2024-09-17", "close": 28.24, "volume": 1564458.0}, {"date": "2024-09-18", "close": 28.21, "volume": 1213970.0}, {"date": "2024-09-19", "close": 27.99, "volume": 1782201.0}, {"date": "2024-09-20", "close": 27.54, "volume": 5797140.0}, {"date": "2024-09-23", "close": 27.71, "volume": 2088958.0}, {"date": "2024-09-24", "close": 27.71, "volume": 1493932.0}, {"date": "2024-09-25", "close": 27.65, "volume": 1689030.0}, {"date": "2024-09-26", "close": 28.19, "volume": 1999970.0}, {"date": "2024-09-27", "close": 28.21, "volume": 1609900.0}, {"date": "2024-09-30", "close": 28.29, "volume": 1238753.0}, {"date": "2024-10-01", "close": 28.38, "volume": 1674567.0}, {"date": "2024-10-02", "close": 28.24, "volume": 1391211.0}, {"date": "2024-10-03", "close": 27.75, "volume": 1329432.0}, {"date": "2024-10-04", "close": 27.75, "volume": 1557017.0}, {"date": "2024-10-07", "close": 27.57, "volume": 1443496.0}, {"date": "2024-10-08", "close": 27.36, "volume": 1585651.0}, {"date": "2024-10-09", "close": 27.58, "volume": 2266453.0}, {"date": "2024-10-10", "close": 27.49, "volume": 2831284.0}, {"date": "2024-10-11", "close": 28.02, "volume": 2720883.0}, {"date": "2024-10-14", "close": 27.87, "volume": 1314781.0}, {"date": "2024-10-15", "close": 27.84, "volume": 1817057.0}, {"date": "2024-10-16", "close": 28.22, "volume": 2177704.0}, {"date": "2024-10-17", "close": 28.05, "volume": 1851793.0}, {"date": "2024-10-18", "close": 27.98, "volume": 1177572.0}, {"date": "2024-10-21", "close": 27.75, "volume": 1692760.0}, {"date": "2024-10-22", "close": 27.37, "volume": 2383234.0}, {"date": "2024-10-23", "close": 27.36, "volume": 1448804.0}, {"date": "2024-10-24", "close": 27.28, "volume": 1591006.0}, {"date": "2024-10-25", "close": 26.95, "volume": 1628588.0}, {"date": "2024-10-28", "close": 27.26, "volume": 1985413.0}, {"date": "2024-10-29", "close": 27.15, "volume": 1832239.0}, {"date": "2024-10-30", "close": 27.19, "volume": 2517598.0}, {"date": "2024-10-31", "close": 27.0, "volume": 1900318.0}, {"date": "2024-11-01", "close": 27.1, "volume": 1810287.0}, {"date": "2024-11-04", "close": 27.2, "volume": 1603270.0}, {"date": "2024-11-05", "close": 27.54, "volume": 1820495.0}, {"date": "2024-11-06", "close": 26.64, "volume": 4599476.0}, {"date": "2024-11-07", "close": 26.52, "volume": 2582884.0}, {"date": "2024-11-08", "close": 26.21, "volume": 5979316.0}, {"date": "2024-11-11", "close": 26.36, "volume": 2784690.0}, {"date": "2024-11-12", "close": 26.0, "volume": 3148309.0}, {"date": "2024-11-13", "close": 25.85, "volume": 2529037.0}, {"date": "2024-11-14", "close": 25.58, "volume": 3030831.0}, {"date": "2024-11-15", "close": 25.7, "volume": 3846463.0}, {"date": "2024-11-18", "close": 25.8, "volume": 4724690.0}, {"date": "2024-11-19", "close": 26.01, "volume": 7299478.0}, {"date": "2024-11-20", "close": 26.22, "volume": 2006893.0}, {"date": "2024-11-21", "close": 26.4, "volume": 4329564.0}, {"date": "2024-11-22", "close": 26.43, "volume": 2461722.0}, {"date": "2024-11-25", "close": 26.47, "volume": 6834103.0}, {"date": "2024-11-26", "close": 26.29, "volume": 1991661.0}, {"date": "2024-11-27", "close": 26.6, "volume": 1811787.0}, {"date": "2024-11-29", "close": 26.66, "volume": 1411354.0}, {"date": "2024-12-02", "close": 26.43, "volume": 2113638.0}, {"date": "2024-12-03", "close": 26.34, "volume": 3191202.0}, {"date": "2024-12-04", "close": 26.1, "volume": 2973111.0}, {"date": "2024-12-05", "close": 26.39, "volume": 2390475.0}, {"date": "2024-12-06", "close": 25.91, "volume": 4327547.0}, {"date": "2024-12-09", "close": 26.01, "volume": 2588855.0}, {"date": "2024-12-10", "close": 25.59, "volume": 3130284.0}, {"date": "2024-12-11", "close": 25.2, "volume": 2851459.0}, {"date": "2024-12-12", "close": 25.21, "volume": 2891122.0}, {"date": "2024-12-13", "close": 24.84, "volume": 2540924.0}, {"date": "2024-12-16", "close": 25.0, "volume": 4385627.0}, {"date": "2024-12-17", "close": 25.12, "volume": 3046241.0}, {"date": "2024-12-18", "close": 24.47, "volume": 3737456.0}, {"date": "2024-12-19", "close": 24.28, "volume": 4359724.0}, {"date": "2024-12-20", "close": 24.92, "volume": 7574662.0}, {"date": "2024-12-23", "close": 25.25, "volume": 5439334.0}, {"date": "2024-12-24", "close": 25.23, "volume": 1350225.0}, {"date": "2024-12-26", "close": 25.4, "volume": 1740149.0}, {"date": "2024-12-27", "close": 25.54, "volume": 2036094.0}, {"date": "2024-12-30", "close": 25.32, "volume": 1914509.0}, {"date": "2024-12-31", "close": 25.51, "volume": 2179396.0}, {"date": "2025-01-02", "close": 25.79, "volume": 1521459.0}, {"date": "2025-01-03", "close": 25.84, "volume": 2082916.0}, {"date": "2025-01-06", "close": 25.75, "volume": 2232329.0}, {"date": "2025-01-07", "close": 26.04, "volume": 2727346.0}, {"date": "2025-01-08", "close": 26.2, "volume": 2225778.0}, {"date": "2025-01-10", "close": 29.49, "volume": 8066463.0}, {"date": "2025-01-13", "close": 29.99, "volume": 7816924.0}, {"date": "2025-01-14", "close": 30.03, "volume": 5888176.0}, {"date": "2025-01-15", "close": 30.74, "volume": 4510597.0}, {"date": "2025-01-16", "close": 30.95, "volume": 4829577.0}, {"date": "2025-01-17", "close": 30.75, "volume": 2887148.0}, {"date": "2025-01-21", "close": 30.3, "volume": 2794612.0}, {"date": "2025-01-22", "close": 30.08, "volume": 3541447.0}, {"date": "2025-01-23", "close": 30.62, "volume": 5347998.0}, {"date": "2025-01-24", "close": 31.06, "volume": 5780103.0}, {"date": "2025-01-27", "close": 31.72, "volume": 3704130.0}, {"date": "2025-01-28", "close": 31.94, "volume": 6875643.0}, {"date": "2025-01-29", "close": 31.95, "volume": 5471126.0}, {"date": "2025-01-30", "close": 31.59, "volume": 3890145.0}, {"date": "2025-01-31", "close": 31.58, "volume": 4071952.0}, {"date": "2025-02-03", "close": 31.33, "volume": 3080007.0}, {"date": "2025-02-04", "close": 31.26, "volume": 3623559.0}, {"date": "2025-02-05", "close": 31.45, "volume": 3155070.0}, {"date": "2025-02-06", "close": 31.4, "volume": 3373705.0}, {"date": "2025-02-07", "close": 31.73, "volume": 3393408.0}, {"date": "2025-02-10", "close": 31.72, "volume": 3343504.0}, {"date": "2025-02-11", "close": 32.25, "volume": 7665260.0}, {"date": "2025-02-12", "close": 32.34, "volume": 3662225.0}, {"date": "2025-02-13", "close": 32.46, "volume": 3979839.0}, {"date": "2025-02-14", "close": 32.36, "volume": 4822379.0}, {"date": "2025-02-18", "close": 32.85, "volume": 3999679.0}, {"date": "2025-02-19", "close": 32.59, "volume": 8125649.0}, {"date": "2025-02-20", "close": 33.33, "volume": 8301150.0}, {"date": "2025-02-21", "close": 33.42, "volume": 4620644.0}, {"date": "2025-02-24", "close": 33.8, "volume": 8575238.0}, {"date": "2025-02-25", "close": 33.69, "volume": 5293008.0}, {"date": "2025-02-26", "close": 33.38, "volume": 3600530.0}, {"date": "2025-02-27", "close": 33.37, "volume": 4059619.0}, {"date": "2025-02-28", "close": 33.64, "volume": 4462204.0}, {"date": "2025-03-03", "close": 33.86, "volume": 2797121.0}, {"date": "2025-03-04", "close": 33.32, "volume": 3020616.0}, {"date": "2025-03-05", "close": 33.77, "volume": 5878138.0}, {"date": "2025-03-06", "close": 33.28, "volume": 2370807.0}, {"date": "2025-03-07", "close": 33.01, "volume": 5408075.0}, {"date": "2025-03-10", "close": 32.75, "volume": 5288358.0}, {"date": "2025-03-11", "close": 32.46, "volume": 4365177.0}, {"date": "2025-03-12", "close": 32.85, "volume": 3447282.0}, {"date": "2025-03-13", "close": 32.68, "volume": 3095687.0}, {"date": "2025-03-14", "close": 32.77, "volume": 2538697.0}, {"date": "2025-03-17", "close": 33.02, "volume": 2286220.0}, {"date": "2025-03-18", "close": 33.41, "volume": 2714417.0}, {"date": "2025-03-19", "close": 33.41, "volume": 2461117.0}, {"date": "2025-03-20", "close": 33.5, "volume": 2653625.0}, {"date": "2025-03-21", "close": 33.7, "volume": 7065502.0}, {"date": "2025-03-24", "close": 33.75, "volume": 2345145.0}, {"date": "2025-03-25", "close": 33.76, "volume": 5124100.0}, {"date": "2025-03-26", "close": 31.56, "volume": 10884430.0}, {"date": "2025-03-27", "close": 31.65, "volume": 7555005.0}, {"date": "2025-03-28", "close": 31.37, "volume": 4077115.0}, {"date": "2025-03-31", "close": 31.13, "volume": 7631865.0}, {"date": "2025-04-01", "close": 31.17, "volume": 4704456.0}, {"date": "2025-04-02", "close": 31.28, "volume": 4635280.0}, {"date": "2025-04-03", "close": 31.79, "volume": 5750138.0}, {"date": "2025-04-04", "close": 31.11, "volume": 7265506.0}, {"date": "2025-04-07", "close": 31.03, "volume": 5739716.0}, {"date": "2025-04-08", "close": 30.85, "volume": 6164550.0}, {"date": "2025-04-09", "close": 32.27, "volume": 7300498.0}, {"date": "2025-04-10", "close": 31.21, "volume": 6600625.0}, {"date": "2025-04-11", "close": 31.95, "volume": 5897312.0}, {"date": "2025-04-14", "close": 32.29, "volume": 3059106.0}, {"date": "2025-04-15", "close": 32.45, "volume": 2993159.0}, {"date": "2025-04-16", "close": 32.19, "volume": 3057689.0}, {"date": "2025-04-17", "close": 32.6, "volume": 2537295.0}, {"date": "2025-04-21", "close": 32.19, "volume": 2068358.0}, {"date": "2025-04-22", "close": 32.19, "volume": 2555877.0}, {"date": "2025-04-23", "close": 31.69, "volume": 4185600.0}, {"date": "2025-04-24", "close": 32.03, "volume": 2968545.0}, {"date": "2025-04-25", "close": 32.2, "volume": 3442473.0}, {"date": "2025-04-28", "close": 32.54, "volume": 3256641.0}, {"date": "2025-04-29", "close": 32.71, "volume": 2612884.0}, {"date": "2025-04-30", "close": 32.82, "volume": 4545724.0}, {"date": "2025-05-01", "close": 32.48, "volume": 2607765.0}, {"date": "2025-05-02", "close": 32.89, "volume": 3138218.0}, {"date": "2025-05-05", "close": 33.0, "volume": 3916341.0}, {"date": "2025-05-06", "close": 32.11, "volume": 4687077.0}, {"date": "2025-05-07", "close": 32.75, "volume": 6085984.0}, {"date": "2025-05-08", "close": 33.1, "volume": 9014089.0}, {"date": "2025-05-09", "close": 33.15, "volume": 4354654.0}, {"date": "2025-05-12", "close": 33.35, "volume": 5527598.0}, {"date": "2025-05-13", "close": 32.82, "volume": 4360285.0}, {"date": "2025-05-14", "close": 32.29, "volume": 3575997.0}, {"date": "2025-05-15", "close": 33.12, "volume": 3331148.0}, {"date": "2025-05-16", "close": 34.02, "volume": 4933510.0}, {"date": "2025-05-19", "close": 34.25, "volume": 25608130.0}, {"date": "2025-05-20", "close": 33.09, "volume": 7445419.0}, {"date": "2025-05-21", "close": 32.83, "volume": 4182512.0}, {"date": "2025-05-22", "close": 32.31, "volume": 3358830.0}, {"date": "2025-05-23", "close": 32.45, "volume": 2514302.0}, {"date": "2025-05-27", "close": 32.69, "volume": 2681643.0}, {"date": "2025-05-28", "close": 32.63, "volume": 2935311.0}, {"date": "2025-05-29", "close": 32.64, "volume": 2377080.0}, {"date": "2025-05-30", "close": 32.88, "volume": 22183640.0}, {"date": "2025-06-02", "close": 33.26, "volume": 4168673.0}, {"date": "2025-06-03", "close": 33.29, "volume": 3408677.0}, {"date": "2025-06-04", "close": 33.44, "volume": 2529395.0}, {"date": "2025-06-05", "close": 33.75, "volume": 2653310.0}, {"date": "2025-06-06", "close": 33.78, "volume": 2743303.0}, {"date": "2025-06-09", "close": 33.39, "volume": 2830364.0}, {"date": "2025-06-10", "close": 33.58, "volume": 6775188.0}, {"date": "2025-06-11", "close": 34.05, "volume": 7091061.0}, {"date": "2025-06-12", "close": 35.27, "volume": 8949050.0}, {"date": "2025-06-13", "close": 34.84, "volume": 3525043.0}, {"date": "2025-06-16", "close": 35.1, "volume": 3619191.0}, {"date": "2025-06-17", "close": 34.56, "volume": 5923278.0}, {"date": "2025-06-18", "close": 34.91, "volume": 3957630.0}, {"date": "2025-06-20", "close": 34.86, "volume": 5346919.0}, {"date": "2025-06-23", "close": 35.4, "volume": 3357112.0}, {"date": "2025-06-24", "close": 36.14, "volume": 8046292.0}, {"date": "2025-06-25", "close": 35.91, "volume": 2525386.0}, {"date": "2025-06-26", "close": 35.27, "volume": 3658827.0}, {"date": "2025-06-27", "close": 35.87, "volume": 3741106.0}, {"date": "2025-06-30", "close": 36.03, "volume": 3662405.0}, {"date": "2025-07-01", "close": 35.88, "volume": 4697637.0}, {"date": "2025-07-02", "close": 36.19, "volume": 3858570.0}, {"date": "2025-07-03", "close": 36.37, "volume": 1196661.0}, {"date": "2025-07-07", "close": 35.59, "volume": 3328070.0}, {"date": "2025-07-08", "close": 35.51, "volume": 8149825.0}, {"date": "2025-07-09", "close": 35.87, "volume": 3208296.0}, {"date": "2025-07-10", "close": 36.12, "volume": 2336128.0}, {"date": "2025-07-11", "close": 35.84, "volume": 1690401.0}, {"date": "2025-07-14", "close": 36.24, "volume": 1988181.0}, {"date": "2025-07-15", "close": 36.51, "volume": 2817215.0}, {"date": "2025-07-16", "close": 35.6, "volume": 3752182.0}, {"date": "2025-07-17", "close": 35.47, "volume": 2302321.0}, {"date": "2025-07-18", "close": 35.59, "volume": 2020693.0}, {"date": "2025-07-21", "close": 35.65, "volume": 2338854.0}, {"date": "2025-07-22", "close": 36.1, "volume": 3397405.0}, {"date": "2025-07-23", "close": 36.01, "volume": 2164868.0}, {"date": "2025-07-24", "close": 36.59, "volume": 1973626.0}, {"date": "2025-07-25", "close": 36.67, "volume": 1927169.0}, {"date": "2025-07-28", "close": 37.06, "volume": 2645731.0}, {"date": "2025-07-29", "close": 37.27, "volume": 1982111.0}, {"date": "2025-07-30", "close": 37.12, "volume": 2836752.0}, {"date": "2025-07-31", "close": 36.8, "volume": 2159205.0}, {"date": "2025-08-01", "close": 37.11, "volume": 1878483.0}, {"date": "2025-08-04", "close": 37.88, "volume": 2944222.0}, {"date": "2025-08-05", "close": 37.91, "volume": 3282288.0}, {"date": "2025-08-06", "close": 37.12, "volume": 4172997.0}, {"date": "2025-08-07", "close": 37.01, "volume": 4329771.0}, {"date": "2025-08-08", "close": 37.58, "volume": 2814806.0}, {"date": "2025-08-11", "close": 36.19, "volume": 3530015.0}, {"date": "2025-08-12", "close": 35.86, "volume": 3426547.0}, {"date": "2025-08-13", "close": 36.46, "volume": 5233130.0}, {"date": "2025-08-14", "close": 36.5, "volume": 2894276.0}, {"date": "2025-08-15", "close": 36.35, "volume": 2936778.0}, {"date": "2025-08-18", "close": 35.92, "volume": 2387857.0}, {"date": "2025-08-19", "close": 36.0, "volume": 2403478.0}, {"date": "2025-08-20", "close": 36.88, "volume": 3780438.0}, {"date": "2025-08-21", "close": 36.31, "volume": 2529909.0}, {"date": "2025-08-22", "close": 36.32, "volume": 2671552.0}, {"date": "2025-08-25", "close": 35.99, "volume": 3402149.0}, {"date": "2025-08-26", "close": 35.98, "volume": 3396101.0}, {"date": "2025-08-27", "close": 36.06, "volume": 3125345.0}, {"date": "2025-08-28", "close": 35.62, "volume": 1761611.0}, {"date": "2025-08-29", "close": 35.98, "volume": 2993987.0}, {"date": "2025-09-02", "close": 36.17, "volume": 4473004.0}, {"date": "2025-09-03", "close": 36.66, "volume": 5815475.0}, {"date": "2025-09-04", "close": 36.9, "volume": 3532493.0}, {"date": "2025-09-05", "close": 36.07, "volume": 9231491.0}, {"date": "2025-09-08", "close": 35.8, "volume": 8546302.0}, {"date": "2025-09-09", "close": 36.5, "volume": 4204867.0}, {"date": "2025-09-10", "close": 36.18, "volume": 4032801.0}, {"date": "2025-09-11", "close": 36.7, "volume": 3664639.0}, {"date": "2025-09-12", "close": 36.36, "volume": 3652637.0}, {"date": "2025-09-15", "close": 35.15, "volume": 4693517.0}, {"date": "2025-09-16", "close": 35.42, "volume": 4000491.0}, {"date": "2025-09-17", "close": 35.64, "volume": 9027510.0}, {"date": "2025-09-18", "close": 35.73, "volume": 9157677.0}, {"date": "2025-09-19", "close": 36.24, "volume": 13872060.0}, {"date": "2025-09-22", "close": 35.86, "volume": 10647560.0}, {"date": "2025-09-23", "close": 36.24, "volume": 9587214.0}, {"date": "2025-09-24", "close": 35.77, "volume": 4242152.0}, {"date": "2025-09-25", "close": 34.9, "volume": 3603343.0}, {"date": "2025-09-26", "close": 35.04, "volume": 4834320.0}, {"date": "2025-09-29", "close": 35.25, "volume": 3300358.0}, {"date": "2025-09-30", "close": 35.28, "volume": 4007335.0}, {"date": "2025-10-01", "close": 36.32, "volume": 3610578.0}, {"date": "2025-10-02", "close": 36.49, "volume": 2831822.0}, {"date": "2025-10-03", "close": 36.07, "volume": 2207371.0}, {"date": "2025-10-06", "close": 36.13, "volume": 2399358.0}, {"date": "2025-10-07", "close": 36.1, "volume": 2065925.0}, {"date": "2025-10-08", "close": 36.02, "volume": 1938249.0}, {"date": "2025-10-09", "close": 36.14, "volume": 1773491.0}, {"date": "2025-10-10", "close": 36.01, "volume": 2039734.0}, {"date": "2025-10-13", "close": 35.44, "volume": 1765931.0}, {"date": "2025-10-14", "close": 36.0, "volume": 2474885.0}, {"date": "2025-10-15", "close": 36.18, "volume": 2287455.0}, {"date": "2025-10-16", "close": 36.34, "volume": 2365780.0}, {"date": "2025-10-17", "close": 37.01, "volume": 2373661.0}, {"date": "2025-10-20", "close": 36.63, "volume": 2172377.0}, {"date": "2025-10-21", "close": 37.48, "volume": 2331512.0}, {"date": "2025-10-22", "close": 36.84, "volume": 1896280.0}, {"date": "2025-10-23", "close": 36.85, "volume": 2007161.0}, {"date": "2025-10-24", "close": 37.26, "volume": 1746597.0}, {"date": "2025-10-27", "close": 37.26, "volume": 2501290.0}, {"date": "2025-10-28", "close": 36.41, "volume": 2811316.0}, {"date": "2025-10-29", "close": 36.67, "volume": 2272123.0}, {"date": "2025-10-30", "close": 36.94, "volume": 1823830.0}, {"date": "2025-10-31", "close": 37.54, "volume": 3772634.0}, {"date": "2025-11-03", "close": 37.3, "volume": 3704870.0}, {"date": "2025-11-04", "close": 37.84, "volume": 4748696.0}, {"date": "2025-11-05", "close": 40.42, "volume": 9460234.0}, {"date": "2025-11-06", "close": 40.78, "volume": 5779730.0}, {"date": "2025-11-07", "close": 38.56, "volume": 9329480.0}, {"date": "2025-11-10", "close": 38.54, "volume": 5953631.0}, {"date": "2025-11-11", "close": 38.96, "volume": 3521711.0}, {"date": "2025-11-12", "close": 39.59, "volume": 4083642.0}, {"date": "2025-11-13", "close": 39.73, "volume": 5134327.0}, {"date": "2025-11-14", "close": 39.16, "volume": 2573210.0}, {"date": "2025-11-17", "close": 39.16, "volume": 2590385.0}, {"date": "2025-11-18", "close": 39.46, "volume": 2421652.0}, {"date": "2025-11-19", "close": 38.65, "volume": 3803753.0}, {"date": "2025-11-20", "close": 38.39, "volume": 2802415.0}, {"date": "2025-11-21", "close": 38.92, "volume": 3164607.0}, {"date": "2025-11-24", "close": 39.75, "volume": 8177018.0}, {"date": "2025-11-25", "close": 39.54, "volume": 7167532.0}, {"date": "2025-11-26", "close": 39.84, "volume": 2524226.0}, {"date": "2025-11-28", "close": 40.02, "volume": 1621044.0}, {"date": "2025-12-01", "close": 39.9, "volume": 3905185.0}, {"date": "2025-12-02", "close": 39.53, "volume": 4751714.0}, {"date": "2025-12-03", "close": 39.6, "volume": 3109755.0}, {"date": "2025-12-04", "close": 39.15, "volume": 4401554.0}, {"date": "2025-12-05", "close": 39.73, "volume": 10237500.0}, {"date": "2025-12-08", "close": 38.67, "volume": 4338293.0}, {"date": "2025-12-09", "close": 38.09, "volume": 5258153.0}, {"date": "2025-12-10", "close": 38.26, "volume": 3360572.0}, {"date": "2025-12-11", "close": 38.81, "volume": 4090356.0}, {"date": "2025-12-12", "close": 38.39, "volume": 6350025.0}, {"date": "2025-12-15", "close": 38.53, "volume": 6695418.0}, {"date": "2025-12-16", "close": 38.38, "volume": 7734919.0}, {"date": "2025-12-17", "close": 38.31, "volume": 2269359.0}, {"date": "2025-12-18", "close": 38.43, "volume": 5357695.0}, {"date": "2025-12-19", "close": 38.6, "volume": 5269301.0}, {"date": "2025-12-22", "close": 38.86, "volume": 2224855.0}, {"date": "2025-12-23", "close": 39.39, "volume": 2264385.0}, {"date": "2025-12-24", "close": 39.25, "volume": 1090555.0}, {"date": "2025-12-26", "close": 39.22, "volume": 1358698.0}, {"date": "2025-12-29", "close": 39.08, "volume": 1663940.0}, {"date": "2025-12-30", "close": 38.99, "volume": 2836992.0}, {"date": "2025-12-31", "close": 38.64, "volume": 2332445.0}, {"date": "2026-01-02", "close": 38.86, "volume": 3202773.0}, {"date": "2026-01-05", "close": 39.65, "volume": 5115874.0}, {"date": "2026-01-06", "close": 40.65, "volume": 5400479.0}, {"date": "2026-01-07", "close": 41.39, "volume": 4005624.0}, {"date": "2026-01-08", "close": 40.26, "volume": 3057460.0}, {"date": "2026-01-09", "close": 40.17, "volume": 2398001.0}, {"date": "2026-01-12", "close": 40.26, "volume": 2328125.0}, {"date": "2026-01-13", "close": 40.36, "volume": 4907380.0}, {"date": "2026-01-14", "close": 40.21, "volume": 5151503.0}, {"date": "2026-01-15", "close": 39.72, "volume": 4300636.0}, {"date": "2026-01-16", "close": 39.55, "volume": 1988013.0}, {"date": "2026-01-20", "close": 39.09, "volume": 3688535.0}, {"date": "2026-01-21", "close": 39.72, "volume": 5322098.0}, {"date": "2026-01-22", "close": 40.11, "volume": 4989457.0}, {"date": "2026-01-23", "close": 40.4, "volume": 3533985.0}, {"date": "2026-01-26", "close": 40.47, "volume": 5130423.0}, {"date": "2026-01-27", "close": 40.74, "volume": 2756102.0}, {"date": "2026-01-28", "close": 40.41, "volume": 3233110.0}, {"date": "2026-01-29", "close": 40.86, "volume": 3071136.0}, {"date": "2026-01-30", "close": 41.68, "volume": 3466646.0}, {"date": "2026-02-02", "close": 42.36, "volume": 3864185.0}, {"date": "2026-02-03", "close": 42.97, "volume": 3392763.0}, {"date": "2026-02-04", "close": 43.68, "volume": 5153973.0}, {"date": "2026-02-05", "close": 44.1, "volume": 6011659.0}, {"date": "2026-02-06", "close": 44.65, "volume": 3535241.0}, {"date": "2026-02-09", "close": 44.05, "volume": 3390776.0}, {"date": "2026-02-10", "close": 44.21, "volume": 3148776.0}, {"date": "2026-02-11", "close": 44.25, "volume": 5205211.0}, {"date": "2026-02-12", "close": 44.8, "volume": 5714446.0}, {"date": "2026-02-13", "close": 45.19, "volume": 5414035.0}, {"date": "2026-02-17", "close": 45.41, "volume": 3346915.0}, {"date": "2026-02-18", "close": 45.34, "volume": 2025063.0}, {"date": "2026-02-19", "close": 45.11, "volume": 2593472.0}, {"date": "2026-02-20", "close": 45.12, "volume": 3465214.0}, {"date": "2026-02-23", "close": 45.47, "volume": 2179806.0}, {"date": "2026-02-24", "close": 45.4, "volume": 4536392.0}, {"date": "2026-02-25", "close": 45.15, "volume": 2822314.0}, {"date": "2026-02-26", "close": 45.36, "volume": 2573612.0}, {"date": "2026-02-27", "close": 46.21, "volume": 4176944.0}, {"date": "2026-03-02", "close": 47.47, "volume": 4414168.0}, {"date": "2026-03-03", "close": 47.48, "volume": 3719215.0}, {"date": "2026-03-04", "close": 47.43, "volume": 4344627.0}, {"date": "2026-03-05", "close": 45.68, "volume": 3384631.0}, {"date": "2026-03-06", "close": 45.41, "volume": 2701068.0}, {"date": "2026-03-09", "close": 45.84, "volume": 3899940.0}, {"date": "2026-03-10", "close": 45.97, "volume": 2395288.0}, {"date": "2026-03-11", "close": 46.69, "volume": 2709437.0}, {"date": "2026-03-12", "close": 45.87, "volume": 3834841.0}, {"date": "2026-03-13", "close": 45.65, "volume": 2682196.0}, {"date": "2026-03-16", "close": 46.1, "volume": 2397173.0}, {"date": "2026-03-17", "close": 46.11, "volume": 4352577.0}, {"date": "2026-03-18", "close": 45.79, "volume": 3237823.0}, {"date": "2026-03-19", "close": 45.53, "volume": 2763989.0}, {"date": "2026-03-20", "close": 45.36, "volume": 8391483.0}, {"date": "2026-03-23", "close": 45.61, "volume": 3795330.0}, {"date": "2026-03-24", "close": 45.57, "volume": 2490495.0}, {"date": "2026-03-25", "close": 47.03, "volume": 3268146.0}, {"date": "2026-03-26", "close": 46.94, "volume": 3216546.0}, {"date": "2026-03-27", "close": 46.35, "volume": 2710159.0}, {"date": "2026-03-30", "close": 46.37, "volume": 2274974.0}, {"date": "2026-03-31", "close": 47.97, "volume": 3403139.0}, {"date": "2026-04-01", "close": 48.49, "volume": 3835316.0}, {"date": "2026-04-02", "close": 48.57, "volume": 2730419.0}, {"date": "2026-04-06", "close": 47.32, "volume": 2765977.0}, {"date": "2026-04-07", "close": 46.87, "volume": 2626620.0}, {"date": "2026-04-08", "close": 47.9, "volume": 2653603.0}, {"date": "2026-04-09", "close": 48.3, "volume": 2220749.0}, {"date": "2026-04-10", "close": 47.9, "volume": 2370181.0}, {"date": "2026-04-13", "close": 48.43, "volume": 2859449.0}, {"date": "2026-04-14", "close": 48.82, "volume": 3887235.0}, {"date": "2026-04-15", "close": 48.7, "volume": 1897618.0}, {"date": "2026-04-16", "close": 48.48, "volume": 2107812.0}, {"date": "2026-04-17", "close": 50.0, "volume": 3036226.0}, {"date": "2026-04-20", "close": 49.3, "volume": 2524274.0}, {"date": "2026-04-21", "close": 49.48, "volume": 4271193.0}, {"date": "2026-04-22", "close": 49.72, "volume": 2618117.0}, {"date": "2026-04-23", "close": 49.64, "volume": 2081212.0}, {"date": "2026-04-24", "close": 49.38, "volume": 1984547.0}, {"date": "2026-04-27", "close": 49.65, "volume": 4114276.0}, {"date": "2026-04-28", "close": 49.54, "volume": 4895720.0}, {"date": "2026-04-29", "close": 49.49, "volume": 3050540.0}, {"date": "2026-04-30", "close": 50.09, "volume": 4140151.0}, {"date": "2026-05-01", "close": 49.47, "volume": 2350379.0}, {"date": "2026-05-04", "close": 50.2, "volume": 2841795.0}, {"date": "2026-05-05", "close": 50.44, "volume": 4722958.0}, {"date": "2026-05-06", "close": 50.72, "volume": 3888118.0}, {"date": "2026-05-07", "close": 50.2, "volume": 5602102.0}, {"date": "2026-05-08", "close": 50.79, "volume": 3764598.0}, {"date": "2026-05-11", "close": 51.65, "volume": 4047064.0}, {"date": "2026-05-12", "close": 51.7, "volume": 3457046.0}, {"date": "2026-05-13", "close": 53.25, "volume": 4171979.0}, {"date": "2026-05-14", "close": 53.4, "volume": 3513561.0}, {"date": "2026-05-15", "close": 52.85, "volume": 4264784.0}, {"date": "2026-05-18", "close": 52.07, "volume": 3411899.0}, {"date": "2026-05-19", "close": 52.41, "volume": 3808474.0}, {"date": "2026-05-20", "close": 53.06, "volume": 2868482.0}, {"date": "2026-05-21", "close": 53.55, "volume": 2842964.0}, {"date": "2026-05-22", "close": 54.5, "volume": 3053873.0}, {"date": "2026-05-26", "close": 53.86, "volume": 2758476.0}, {"date": "2026-05-27", "close": 53.97, "volume": 3075813.0}, {"date": "2026-05-28", "close": 54.48, "volume": 3084553.0}, {"date": "2026-05-29", "close": 55.76, "volume": 17987930.0}, {"date": "2026-06-01", "close": 55.18, "volume": 4352785.0}, {"date": "2026-06-02", "close": 54.01, "volume": 3568250.0}, {"date": "2026-06-03", "close": 54.97, "volume": 4469859.0}, {"date": "2026-06-04", "close": 55.02, "volume": 4588613.0}, {"date": "2026-06-05", "close": 55.87, "volume": 6027405.0}, {"date": "2026-06-08", "close": 54.86, "volume": 3714692.0}, {"date": "2026-06-09", "close": 55.63, "volume": 3747016.0}, {"date": "2026-06-10", "close": 54.52, "volume": 2228943.0}, {"date": "2026-06-11", "close": 55.29, "volume": 3073046.0}, {"date": "2026-06-12", "close": 54.87, "volume": 3185529.0}, {"date": "2026-06-15", "close": 54.27, "volume": 1948760.0}, {"date": "2026-06-16", "close": 54.21, "volume": 2841826.0}, {"date": "2026-06-17", "close": 53.7, "volume": 3145668.0}, {"date": "2026-06-18", "close": 52.96, "volume": 8608503.0}, {"date": "2026-06-22", "close": 53.57, "volume": 4091976.0}, {"date": "2026-06-23", "close": 55.35, "volume": 4896196.0}, {"date": "2026-06-24", "close": 54.28, "volume": 4314608.0}, {"date": "2026-06-25", "close": 54.69, "volume": 2461195.0}, {"date": "2026-06-26", "close": 56.23, "volume": 6979837.0}, {"date": "2026-06-29", "close": 57.09, "volume": 2480541.0}, {"date": "2026-06-30", "close": 56.07, "volume": 2572520.0}, {"date": "2026-07-01", "close": 55.78, "volume": 2521272.0}, {"date": "2026-07-02", "close": 57.77, "volume": 3245306.0}, {"date": "2026-07-06", "close": 56.92, "volume": 3105914.0}, {"date": "2026-07-07", "close": 57.8, "volume": 2611210.0}, {"date": "2026-07-08", "close": 58.37, "volume": 3281287.0}, {"date": "2026-07-09", "close": 57.96, "volume": 3322552.0}, {"date": "2026-07-10", "close": 56.43, "volume": 2518730.0}, {"date": "2026-07-13", "close": 56.45, "volume": 2217147.0}, {"date": "2026-07-14", "close": 55.67, "volume": 2231398.0}, {"date": "2026-07-15", "close": 56.31, "volume": 2749371.0}, {"date": "2026-07-16", "close": 58.53, "volume": 3591515.0}, {"date": "2026-07-17", "close": 58.18, "volume": 2540469.0}, {"date": "2026-07-20", "close": 57.295, "volume": 3245529.0}, {"date": "2026-07-21", "close": 58.42, "volume": 3716803.0}, {"date": "2026-07-22", "close": 58.72, "volume": 2618886.0}, {"date": "2026-07-23", "close": 59.02, "volume": 2159891.0}, {"date": "2026-07-24", "close": 58.83, "volume": 2114330.0}], "refreshing": true}