{"ticker": "SF", "overview": {"cik": "720672", "ticker": "SF", "name": "STIFEL FINANCIAL CORP", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333953", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318164", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-27", "title": "Form 144/A", "accession": "0001764370-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001764370-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311288", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282810", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001193125-26-269380", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267695", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267684", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267648", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267637", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267627", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267610", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267604", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267583", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267572", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267554", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263768", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262105", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262079", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262066", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262056", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262051", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262026", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262021", "price_sensitive": false}]}, "description": "STIFEL FINANCIAL CORP trades as SF on the NYSE and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 15 insider filings for the company, in July 2026. Across those, 1 insider disclosed 1 sale totalling $372.23K. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 372233.0, "net": -372233.0, "insiders": 1, "first_date": "2026-07-23", "last_date": "2026-07-23"}, "metrics": {"ticker": "SF", "has_prices": true, "as_of": "2026-08-07", "last": 83.09, "prev_close": 83.39, "change": -0.29999999999999716, "change_pct": -0.00359755366350878, "session_volume": 673487.0, "vwap_5": 83.72420910429211, "vwap_20": 80.70186011316244, "vwap_60": 74.55740250718715, "vwap_250": 77.58659848417008, "high_52w": 88.8133, "low_52w": 67.98, "avg_volume_20": 1176026.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000129", "src": "13DG", "ticker": "SF", "cik": "720672", "company": "STIFEL FINANCIAL CORP", "company_raw": "STIFEL FINANCIAL CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 3.91% passive stake in SF", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000129-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001193125-26-318164", "src": "INSIDERS", "ticker": "SF", "cik": "720672", "company": "STIFEL FINANCIAL CORP", "company_raw": "STIFEL FINANCIAL CORP", "who": "Maryam S. Brown", "who_key": "Brown Maryam S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 372233.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Board member offloads $372K of SF", "source_url": "https://www.sec.gov/Archives/edgar/data/720672/000119312526318164/0001193125-26-318164-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}, {"id": "HOUSE-2026-20035190-T54", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "eet Trust > Bank of America\nStifel Financial Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166482}, {"id": "13DG-0001167557-26-000082", "src": "13DG", "ticker": "SF", "cik": "720672", "company": "STIFEL FINANCIAL CORP", "company_raw": "STIFEL FINANCIAL CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.47% passive stake in SF", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000082-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100119-26-001113", "src": "13DG", "ticker": "SF", "cik": "720672", "company": "STIFEL FINANCIAL CORP", "company_raw": "STIFEL FINANCIAL CORP", "who": "Stifel Financial Corp", "who_key": "STIFEL FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "STIFEL FINANCIAL CORP takes a 5.04% passive stake in SF", "source_url": "https://www.sec.gov/Archives/edgar/data/720672/0002100119-26-001113-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002355", "src": "13DG", "ticker": "SF", "cik": "720672", "company": "STIFEL FINANCIAL CORP", "company_raw": "STIFEL FINANCIAL CORP", "who": "Stifel Financial Corp", "who_key": "STIFEL FINANCIAL CORP", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "STIFEL FINANCIAL CORP adjusts its stake in SF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/720672/0000102909-26-002355-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2025-20033619-T140", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "eet Trust > Bank of America\nStifel Financial Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494802}, {"id": "HOUSE-2026-20030977-T149", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "nch Investment Account #025\nStifel Financial Corporation Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow buys SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525042}, {"id": "HOUSE-2025-20033446-T395", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "Schwab 401K > Schwab 893\nSP Stifel Financial Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "HOUSE-2025-20033446-T393", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "ab Brokerage Account 924\nSP Stifel Financial Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20033446-T394", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "ab Brokerage Account 924\nSP Stifel Financial Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20030891-T569", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "ab Brokerage Account 924\nSP Stifel Financial Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725202}, {"id": "HOUSE-2025-20030338-T99", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "- Select UMA Account # 1\nJT Stifel Financial Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824562}, {"id": "HOUSE-2024-20026154-T36", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "- Select UMA Account # 1\nJT Stifel Financial Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1054962}, {"id": "HOUSE-2024-20025419-T103", "src": "CONGRESS", "ticker": "SF", "cik": "", "company": "STIFEL FINANCIAL CORP", "company_raw": "- Select UMA Account # 1\nJT Stifel Financial Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps SF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245042}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000129", "src": "13DG", "ticker": "SF", "cik": "720672", "company": "STIFEL FINANCIAL CORP", "company_raw": "STIFEL FINANCIAL CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 3.91% passive stake in SF", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000129-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0001167557-26-000082", "src": "13DG", "ticker": "SF", "cik": "720672", "company": "STIFEL FINANCIAL CORP", "company_raw": "STIFEL FINANCIAL CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.47% passive stake in SF", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000082-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100119-26-001113", "src": "13DG", "ticker": "SF", "cik": "720672", "company": "STIFEL FINANCIAL CORP", "company_raw": "STIFEL FINANCIAL CORP", "who": "Stifel Financial Corp", "who_key": "STIFEL FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "STIFEL FINANCIAL CORP takes a 5.04% passive stake in SF", "source_url": "https://www.sec.gov/Archives/edgar/data/720672/0002100119-26-001113-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-002355", "src": "13DG", "ticker": "SF", "cik": "720672", "company": "STIFEL FINANCIAL CORP", "company_raw": "STIFEL FINANCIAL CORP", "who": "Stifel Financial Corp", "who_key": "STIFEL FINANCIAL CORP", "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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "STIFEL FINANCIAL CORP adjusts its stake in SF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/720672/0000102909-26-002355-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stifel Financial Corporation 5.20% Senior Notes due 2047", "new_value": "STIFEL FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000720672", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000720672", "applied": 1, "detected_at": "2026-10-27T18:06:32.892876"}]}, "key_people": [{"who": "Maryam S. Brown", "who_key": "Brown Maryam S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 372233.0, "net": -372233.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 372233.0, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720672/000119312526318164/0001193125-26-318164-index.htm"}], "latest": {"action": "SELL", "amount": 372233.0, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720672/000119312526318164/0001193125-26-318164-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333953", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318164", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-27", "title": "Form 144/A", "accession": "0001764370-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001764370-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-311288", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001193125-26-282810", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001193125-26-269380", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267695", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267684", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267648", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267637", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267627", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267610", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267604", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267583", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267572", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267554", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263768", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262105", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262079", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262066", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262056", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262051", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262026", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262021", "price_sensitive": false}], "performance": {"ticker": "SF", "has_prices": true, "summary": {"n": 4, "avg": 0.12702733993594245, "win_rate": 1.0, "best": 0.2986870897155362, "worst": 0.046210022664316314, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 75.2, "return": 0.10492021276595745}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 79.42, "return": 0.046210022664316314}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 78.5133, "return": 0.05829203459795987}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 63.98, "return": 0.2986870897155362}]}, "price_series": [{"date": "2016-08-08", "close": 16.5111, "volume": 875954.0}, {"date": "2016-08-09", "close": 16.3822, "volume": 895860.0}, {"date": "2016-08-10", "close": 16.1378, "volume": 1023311.0}, {"date": "2016-08-11", "close": 16.2267, "volume": 656302.0}, {"date": "2016-08-12", "close": 16.1467, "volume": 542362.0}, {"date": "2016-08-15", "close": 16.5511, "volume": 568838.0}, {"date": "2016-08-16", "close": 16.5378, "volume": 847946.0}, {"date": "2016-08-17", "close": 16.5911, "volume": 987133.0}, {"date": "2016-08-18", "close": 16.6044, "volume": 736312.0}, {"date": "2016-08-19", "close": 16.6311, "volume": 922734.0}, {"date": "2016-08-22", "close": 16.6089, "volume": 496255.0}, {"date": "2016-08-23", "close": 16.7467, "volume": 578583.0}, {"date": "2016-08-24", "close": 16.7733, "volume": 678748.0}, {"date": "2016-08-25", "close": 16.7289, "volume": 854665.0}, {"date": "2016-08-26", "close": 17.0267, "volume": 1090390.0}, {"date": "2016-08-29", "close": 17.3378, "volume": 812398.0}, {"date": "2016-08-30", "close": 17.6978, "volume": 903827.0}, {"date": "2016-08-31", "close": 17.4889, "volume": 1178860.0}, {"date": "2016-09-01", "close": 17.1956, "volume": 1108519.0}, {"date": "2016-09-02", "close": 17.2978, "volume": 945619.0}, {"date": "2016-09-06", "close": 16.9778, "volume": 800284.0}, {"date": "2016-09-07", "close": 17.0311, "volume": 799238.0}, {"date": "2016-09-08", "close": 17.0667, "volume": 716139.0}, {"date": "2016-09-09", "close": 16.9333, "volume": 1183072.0}, {"date": "2016-09-12", "close": 17.2978, "volume": 1108609.0}, {"date": "2016-09-13", "close": 16.8444, "volume": 802570.0}, {"date": "2016-09-14", "close": 16.5956, "volume": 700522.0}, {"date": "2016-09-15", "close": 17.0178, "volume": 515799.0}, {"date": "2016-09-16", "close": 16.7689, "volume": 1060355.0}, {"date": "2016-09-19", "close": 16.9467, "volume": 613296.0}, {"date": "2016-09-20", "close": 17.0, "volume": 510284.0}, {"date": "2016-09-21", "close": 17.3422, "volume": 1152864.0}, {"date": "2016-09-22", "close": 17.5467, "volume": 1249333.0}, {"date": "2016-09-23", "close": 17.3689, "volume": 616131.0}, {"date": "2016-09-26", "close": 16.6444, "volume": 1073369.0}, {"date": "2016-09-27", "close": 16.6044, "volume": 1065339.0}, {"date": "2016-09-28", "close": 16.7956, "volume": 1008337.0}, {"date": "2016-09-29", "close": 16.4978, "volume": 943594.0}, {"date": "2016-09-30", "close": 17.0889, "volume": 1460961.0}, {"date": "2016-10-03", "close": 17.04, "volume": 942055.0}, {"date": "2016-10-04", "close": 17.3511, "volume": 1086673.0}, {"date": "2016-10-05", "close": 17.7956, "volume": 1271776.0}, {"date": "2016-10-06", "close": 17.6533, "volume": 977049.0}, {"date": "2016-10-07", "close": 17.6622, "volume": 754261.0}, {"date": "2016-10-10", "close": 17.7733, "volume": 1054138.0}, {"date": "2016-10-11", "close": 17.4889, "volume": 1112148.0}, {"date": "2016-10-12", "close": 17.3911, "volume": 726869.0}, {"date": "2016-10-13", "close": 17.0533, "volume": 861988.0}, {"date": "2016-10-14", "close": 17.1556, "volume": 689301.0}, {"date": "2016-10-17", "close": 16.9778, "volume": 544225.0}, {"date": "2016-10-18", "close": 17.0667, "volume": 423052.0}, {"date": "2016-10-19", "close": 17.3111, "volume": 665455.0}, {"date": "2016-10-20", "close": 17.0622, "volume": 606004.0}, {"date": "2016-10-21", "close": 17.0489, "volume": 634891.0}, {"date": "2016-10-24", "close": 17.1156, "volume": 552598.0}, {"date": "2016-10-25", "close": 17.0356, "volume": 688844.0}, {"date": "2016-10-26", "close": 17.1556, "volume": 933340.0}, {"date": "2016-10-27", "close": 17.7111, "volume": 1623062.0}, {"date": "2016-10-28", "close": 17.5333, "volume": 1378843.0}, {"date": "2016-10-31", "close": 17.3956, "volume": 1585080.0}, {"date": "2016-11-01", "close": 17.5022, "volume": 1406689.0}, {"date": "2016-11-02", "close": 17.1156, "volume": 1538215.0}, {"date": "2016-11-03", "close": 16.6711, "volume": 1766047.0}, {"date": "2016-11-04", "close": 16.5156, "volume": 1019619.0}, {"date": "2016-11-07", "close": 16.9778, "volume": 1167354.0}, {"date": "2016-11-08", "close": 16.9289, "volume": 575053.0}, {"date": "2016-11-09", "close": 18.3289, "volume": 2148117.0}, {"date": "2016-11-10", "close": 19.5067, "volume": 2794486.0}, {"date": "2016-11-11", "close": 20.2444, "volume": 2022795.0}, {"date": "2016-11-14", "close": 21.1422, "volume": 1765386.0}, {"date": "2016-11-15", "close": 21.5067, "volume": 1361160.0}, {"date": "2016-11-16", "close": 21.5778, "volume": 1366303.0}, {"date": "2016-11-17", "close": 22.16, "volume": 913894.0}, {"date": "2016-11-18", "close": 22.5022, "volume": 1356226.0}, {"date": "2016-11-21", "close": 22.2133, "volume": 1484388.0}, {"date": "2016-11-22", "close": 22.56, "volume": 1049625.0}, {"date": "2016-11-23", "close": 22.4889, "volume": 1195947.0}, {"date": "2016-11-25", "close": 22.4533, "volume": 297810.0}, {"date": "2016-11-28", "close": 21.7378, "volume": 1135080.0}, {"date": "2016-11-29", "close": 21.8489, "volume": 1012327.0}, {"date": "2016-11-30", "close": 22.1556, "volume": 711760.0}, {"date": "2016-12-01", "close": 22.6356, "volume": 998680.0}, {"date": "2016-12-02", "close": 22.0133, "volume": 787756.0}, {"date": "2016-12-05", "close": 22.32, "volume": 630027.0}, {"date": "2016-12-06", "close": 22.5333, "volume": 621344.0}, {"date": "2016-12-07", "close": 23.1956, "volume": 1286806.0}, {"date": "2016-12-08", "close": 23.3022, "volume": 1222717.0}, {"date": "2016-12-09", "close": 23.1378, "volume": 809219.0}, {"date": "2016-12-12", "close": 22.7067, "volume": 773755.0}, {"date": "2016-12-13", "close": 22.5378, "volume": 970047.0}, {"date": "2016-12-14", "close": 22.8933, "volume": 1496709.0}, {"date": "2016-12-15", "close": 22.9333, "volume": 1065134.0}, {"date": "2016-12-16", "close": 22.3467, "volume": 2336535.0}, {"date": "2016-12-19", "close": 22.2311, "volume": 1111345.0}, {"date": "2016-12-20", "close": 23.2711, "volume": 1000411.0}, {"date": "2016-12-21", "close": 23.0533, "volume": 623736.0}, {"date": "2016-12-22", "close": 22.8622, "volume": 708250.0}, {"date": "2016-12-23", "close": 22.9778, "volume": 432729.0}, {"date": "2016-12-27", "close": 22.9867, "volume": 345994.0}, {"date": "2016-12-28", "close": 22.48, "volume": 421461.0}, {"date": "2016-12-29", "close": 22.2578, "volume": 570064.0}, {"date": "2016-12-30", "close": 22.2, "volume": 545674.0}, {"date": "2017-01-03", "close": 22.1911, "volume": 961720.0}, {"date": "2017-01-04", "close": 22.7111, "volume": 1386542.0}, {"date": "2017-01-05", "close": 22.3689, "volume": 1042105.0}, {"date": "2017-01-06", "close": 22.5467, "volume": 1085758.0}, {"date": "2017-01-09", "close": 22.2489, "volume": 870806.0}, {"date": "2017-01-10", "close": 22.44, "volume": 890723.0}, {"date": "2017-01-11", "close": 22.48, "volume": 645352.0}, {"date": "2017-01-12", "close": 22.1511, "volume": 794443.0}, {"date": "2017-01-13", "close": 22.5378, "volume": 1284559.0}, {"date": "2017-01-17", "close": 21.5733, "volume": 1034919.0}, {"date": "2017-01-18", "close": 21.8356, "volume": 1064585.0}, {"date": "2017-01-19", "close": 21.6044, "volume": 615130.0}, {"date": "2017-01-20", "close": 21.7333, "volume": 599467.0}, {"date": "2017-01-23", "close": 21.5733, "volume": 731538.0}, {"date": "2017-01-24", "close": 21.9511, "volume": 868500.0}, {"date": "2017-01-25", "close": 22.3333, "volume": 684223.0}, {"date": "2017-01-26", "close": 22.5556, "volume": 874919.0}, {"date": "2017-01-27", "close": 22.3111, "volume": 473935.0}, {"date": "2017-01-30", "close": 22.0933, "volume": 1030178.0}, {"date": "2017-01-31", "close": 22.3689, "volume": 1398375.0}, {"date": "2017-02-01", "close": 23.1511, "volume": 1546445.0}, {"date": "2017-02-02", "close": 22.8578, "volume": 1244124.0}, {"date": "2017-02-03", "close": 23.7911, "volume": 1316851.0}, {"date": "2017-02-06", "close": 23.7778, "volume": 751151.0}, {"date": "2017-02-07", "close": 24.0667, "volume": 1006371.0}, {"date": "2017-02-08", "close": 23.3911, "volume": 796574.0}, {"date": "2017-02-09", "close": 23.7289, "volume": 979074.0}, {"date": "2017-02-10", "close": 23.6489, "volume": 741679.0}, {"date": "2017-02-13", "close": 23.88, "volume": 759757.0}, {"date": "2017-02-14", "close": 24.1067, "volume": 1064893.0}, {"date": "2017-02-15", "close": 24.6044, "volume": 1268732.0}, {"date": "2017-02-16", "close": 24.6356, "volume": 996347.0}, {"date": "2017-02-17", "close": 24.5022, "volume": 709668.0}, {"date": "2017-02-21", "close": 24.6, "volume": 732541.0}, {"date": "2017-02-22", "close": 24.5422, "volume": 682699.0}, {"date": "2017-02-23", "close": 24.3156, "volume": 653983.0}, {"date": "2017-02-24", "close": 23.9778, "volume": 1209260.0}, {"date": "2017-02-27", "close": 24.1733, "volume": 761382.0}, {"date": "2017-02-28", "close": 23.9822, "volume": 1350299.0}, {"date": "2017-03-01", "close": 24.8133, "volume": 1481276.0}, {"date": "2017-03-02", "close": 24.1067, "volume": 812671.0}, {"date": "2017-03-03", "close": 24.0933, "volume": 676487.0}, {"date": "2017-03-06", "close": 23.8267, "volume": 635735.0}, {"date": "2017-03-07", "close": 23.5289, "volume": 711103.0}, {"date": "2017-03-08", "close": 23.48, "volume": 723278.0}, {"date": "2017-03-09", "close": 23.9022, "volume": 874573.0}, {"date": "2017-03-10", "close": 23.7333, "volume": 773345.0}, {"date": "2017-03-13", "close": 23.7822, "volume": 778858.0}, {"date": "2017-03-14", "close": 23.7511, "volume": 555644.0}, {"date": "2017-03-15", "close": 23.6889, "volume": 934317.0}, {"date": "2017-03-16", "close": 24.0, "volume": 695137.0}, {"date": "2017-03-17", "close": 23.5111, "volume": 1986858.0}, {"date": "2017-03-20", "close": 23.1422, "volume": 862337.0}, {"date": "2017-03-21", "close": 21.6133, "volume": 1627418.0}, {"date": "2017-03-22", "close": 21.4133, "volume": 1277154.0}, {"date": "2017-03-23", "close": 21.5378, "volume": 1068752.0}, {"date": "2017-03-24", "close": 21.4489, "volume": 872770.0}, {"date": "2017-03-27", "close": 21.0933, "volume": 1244122.0}, {"date": "2017-03-28", "close": 21.7289, "volume": 1156250.0}, {"date": "2017-03-29", "close": 21.7778, "volume": 1061836.0}, {"date": "2017-03-30", "close": 22.1689, "volume": 1403867.0}, {"date": "2017-03-31", "close": 22.3067, "volume": 1354846.0}, {"date": "2017-04-03", "close": 22.1822, "volume": 1377634.0}, {"date": "2017-04-04", "close": 21.8756, "volume": 1036084.0}, {"date": "2017-04-05", "close": 21.0933, "volume": 1501348.0}, {"date": "2017-04-06", "close": 21.5822, "volume": 791201.0}, {"date": "2017-04-07", "close": 21.44, "volume": 703215.0}, {"date": "2017-04-10", "close": 21.1822, "volume": 1034827.0}, {"date": "2017-04-11", "close": 21.1778, "volume": 966098.0}, {"date": "2017-04-12", "close": 20.6222, "volume": 791728.0}, {"date": "2017-04-13", "close": 20.2844, "volume": 725940.0}, {"date": "2017-04-17", "close": 20.6844, "volume": 610634.0}, {"date": "2017-04-18", "close": 20.5956, "volume": 805050.0}, {"date": "2017-04-19", "close": 20.8667, "volume": 1051294.0}, {"date": "2017-04-20", "close": 21.2267, "volume": 725101.0}, {"date": "2017-04-21", "close": 20.88, "volume": 1067857.0}, {"date": "2017-04-24", "close": 21.64, "volume": 1047062.0}, {"date": "2017-04-25", "close": 21.7644, "volume": 734411.0}, {"date": "2017-04-26", "close": 21.8711, "volume": 763731.0}, {"date": "2017-04-27", "close": 21.72, "volume": 895243.0}, {"date": "2017-04-28", "close": 21.72, "volume": 1370322.0}, {"date": "2017-05-01", "close": 22.0622, "volume": 1333951.0}, {"date": "2017-05-02", "close": 21.5156, "volume": 1401592.0}, {"date": "2017-05-03", "close": 21.7156, "volume": 1196732.0}, {"date": "2017-05-04", "close": 21.8756, "volume": 742426.0}, {"date": "2017-05-05", "close": 21.3467, "volume": 1423366.0}, {"date": "2017-05-08", "close": 21.4889, "volume": 777645.0}, {"date": "2017-05-09", "close": 21.3022, "volume": 935662.0}, {"date": "2017-05-10", "close": 21.3822, "volume": 834847.0}, {"date": "2017-05-11", "close": 21.0044, "volume": 877988.0}, {"date": "2017-05-12", "close": 20.6978, "volume": 683842.0}, {"date": "2017-05-15", "close": 21.0756, "volume": 819346.0}, {"date": "2017-05-16", "close": 21.3244, "volume": 635544.0}, {"date": "2017-05-17", "close": 19.8622, "volume": 1105614.0}, {"date": "2017-05-18", "close": 19.6978, "volume": 1056256.0}, {"date": "2017-05-19", "close": 20.0044, "volume": 769032.0}, {"date": "2017-05-22", "close": 19.8533, "volume": 953203.0}, {"date": "2017-05-23", "close": 19.6267, "volume": 2132669.0}, {"date": "2017-05-24", "close": 19.3022, "volume": 1779028.0}, {"date": "2017-05-25", "close": 19.2667, "volume": 1062639.0}, {"date": "2017-05-26", "close": 19.2089, "volume": 736288.0}, {"date": "2017-05-30", "close": 19.2, "volume": 694525.0}, {"date": "2017-05-31", "close": 18.9467, "volume": 884034.0}, {"date": "2017-06-01", "close": 19.5333, "volume": 1083177.0}, {"date": "2017-06-02", "close": 19.1422, "volume": 700033.0}, {"date": "2017-06-05", "close": 19.0889, "volume": 550768.0}, {"date": "2017-06-06", "close": 19.0267, "volume": 976390.0}, {"date": "2017-06-07", "close": 19.04, "volume": 744975.0}, {"date": "2017-06-08", "close": 19.5689, "volume": 1097791.0}, {"date": "2017-06-09", "close": 20.2844, "volume": 1116126.0}, {"date": "2017-06-12", "close": 20.5156, "volume": 1103233.0}, {"date": "2017-06-13", "close": 20.7289, "volume": 1390243.0}, {"date": "2017-06-14", "close": 20.6711, "volume": 1141112.0}, {"date": "2017-06-15", "close": 20.44, "volume": 840944.0}, {"date": "2017-06-16", "close": 20.1911, "volume": 2357770.0}, {"date": "2017-06-19", "close": 20.4044, "volume": 891072.0}, {"date": "2017-06-20", "close": 19.7511, "volume": 1052883.0}, {"date": "2017-06-21", "close": 19.4356, "volume": 1100270.0}, {"date": "2017-06-22", "close": 19.3067, "volume": 925195.0}, {"date": "2017-06-23", "close": 19.1911, "volume": 1088730.0}, {"date": "2017-06-26", "close": 19.5422, "volume": 749140.0}, {"date": "2017-06-27", "close": 19.9467, "volume": 1304595.0}, {"date": "2017-06-28", "close": 20.2889, "volume": 780343.0}, {"date": "2017-06-29", "close": 20.3822, "volume": 1054496.0}, {"date": "2017-06-30", "close": 20.4356, "volume": 977224.0}, {"date": "2017-07-03", "close": 20.8933, "volume": 589268.0}, {"date": "2017-07-05", "close": 20.9511, "volume": 954067.0}, {"date": "2017-07-06", "close": 20.6089, "volume": 1570696.0}, {"date": "2017-07-07", "close": 20.6667, "volume": 677135.0}, {"date": "2017-07-10", "close": 20.7733, "volume": 974158.0}, {"date": "2017-07-11", "close": 20.7378, "volume": 882668.0}, {"date": "2017-07-12", "close": 20.76, "volume": 825649.0}, {"date": "2017-07-13", "close": 21.0311, "volume": 1083258.0}, {"date": "2017-07-14", "close": 20.7422, "volume": 670178.0}, {"date": "2017-07-17", "close": 20.9867, "volume": 819196.0}, {"date": "2017-07-18", "close": 21.0267, "volume": 985030.0}, {"date": "2017-07-19", "close": 21.1067, "volume": 955402.0}, {"date": "2017-07-20", "close": 21.1778, "volume": 517693.0}, {"date": "2017-07-21", "close": 21.1067, "volume": 713792.0}, {"date": "2017-07-24", "close": 21.4, "volume": 803086.0}, {"date": "2017-07-25", "close": 22.2089, "volume": 2179926.0}, {"date": "2017-07-26", "close": 22.0578, "volume": 878125.0}, {"date": "2017-07-27", "close": 22.0089, "volume": 2128889.0}, {"date": "2017-07-28", "close": 22.3778, "volume": 2603625.0}, {"date": "2017-07-31", "close": 22.6, "volume": 2647147.0}, {"date": "2017-08-01", "close": 22.7022, "volume": 1825762.0}, {"date": "2017-08-02", "close": 22.28, "volume": 1128701.0}, {"date": "2017-08-03", "close": 22.0933, "volume": 748093.0}, {"date": "2017-08-04", "close": 22.2133, "volume": 992734.0}, {"date": "2017-08-07", "close": 22.3556, "volume": 718146.0}, {"date": "2017-08-08", "close": 22.5156, "volume": 878434.0}, {"date": "2017-08-09", "close": 22.4622, "volume": 659533.0}, {"date": "2017-08-10", "close": 22.0356, "volume": 1028162.0}, {"date": "2017-08-11", "close": 22.1244, "volume": 1101638.0}, {"date": "2017-08-14", "close": 22.5244, "volume": 713540.0}, {"date": "2017-08-15", "close": 22.3778, "volume": 1158219.0}, {"date": "2017-08-16", "close": 22.1289, "volume": 831485.0}, {"date": "2017-08-17", "close": 21.3289, "volume": 1230973.0}, {"date": "2017-08-18", "close": 21.5111, "volume": 843721.0}, {"date": "2017-08-21", "close": 21.2267, "volume": 824350.0}, {"date": "2017-08-22", "close": 21.6533, "volume": 935586.0}, {"date": "2017-08-23", "close": 21.5911, "volume": 773597.0}, {"date": "2017-08-24", "close": 21.32, "volume": 881419.0}, {"date": "2017-08-25", "close": 21.1556, "volume": 1332346.0}, {"date": "2017-08-28", "close": 21.1556, "volume": 854557.0}, {"date": "2017-08-29", "close": 20.84, "volume": 801308.0}, {"date": "2017-08-30", "close": 21.0356, "volume": 797578.0}, {"date": "2017-08-31", "close": 21.2222, "volume": 583400.0}, {"date": "2017-09-01", "close": 21.5378, "volume": 478692.0}, {"date": "2017-09-05", "close": 20.3333, "volume": 1139116.0}, {"date": "2017-09-06", "close": 20.4311, "volume": 940045.0}, {"date": "2017-09-07", "close": 20.1067, "volume": 796426.0}, {"date": "2017-09-08", "close": 20.2667, "volume": 1377711.0}, {"date": "2017-09-11", "close": 21.0444, "volume": 1122991.0}, {"date": "2017-09-12", "close": 21.4711, "volume": 506079.0}, {"date": "2017-09-13", "close": 21.5156, "volume": 762829.0}, {"date": "2017-09-14", "close": 21.3733, "volume": 598990.0}, {"date": "2017-09-15", "close": 21.5289, "volume": 1152333.0}, {"date": "2017-09-18", "close": 21.9556, "volume": 483442.0}, {"date": "2017-09-19", "close": 22.0489, "volume": 663401.0}, {"date": "2017-09-20", "close": 22.2222, "volume": 810331.0}, {"date": "2017-09-21", "close": 22.4889, "volume": 515504.0}, {"date": "2017-09-22", "close": 22.6222, "volume": 555133.0}, {"date": "2017-09-25", "close": 22.6044, "volume": 388784.0}, {"date": "2017-09-26", "close": 22.8622, "volume": 611728.0}, {"date": "2017-09-27", "close": 23.5333, "volume": 977836.0}, {"date": "2017-09-28", "close": 23.7244, "volume": 782656.0}, {"date": "2017-09-29", "close": 23.76, "volume": 756317.0}, {"date": "2017-10-02", "close": 23.9911, "volume": 887348.0}, {"date": "2017-10-03", "close": 24.1422, "volume": 1177443.0}, {"date": "2017-10-04", "close": 23.7378, "volume": 759616.0}, {"date": "2017-10-05", "close": 23.76, "volume": 988672.0}, {"date": "2017-10-06", "close": 23.7511, "volume": 918976.0}, {"date": "2017-10-09", "close": 23.4978, "volume": 566282.0}, {"date": "2017-10-10", "close": 23.6444, "volume": 546813.0}, {"date": "2017-10-11", "close": 23.6933, "volume": 524803.0}, {"date": "2017-10-12", "close": 23.5422, "volume": 677794.0}, {"date": "2017-10-13", "close": 23.4444, "volume": 813485.0}, {"date": "2017-10-16", "close": 23.2667, "volume": 644983.0}, {"date": "2017-10-17", "close": 22.72, "volume": 1281555.0}, {"date": "2017-10-18", "close": 23.0444, "volume": 894438.0}, {"date": "2017-10-19", "close": 23.1378, "volume": 507148.0}, {"date": "2017-10-20", "close": 23.4711, "volume": 599980.0}, {"date": "2017-10-23", "close": 23.2667, "volume": 588690.0}, {"date": "2017-10-24", "close": 23.5067, "volume": 645460.0}, {"date": "2017-10-25", "close": 23.2933, "volume": 885802.0}, {"date": "2017-10-26", "close": 23.04, "volume": 1153442.0}, {"date": "2017-10-27", "close": 23.1067, "volume": 1060499.0}, {"date": "2017-10-30", "close": 22.9867, "volume": 1083724.0}, {"date": "2017-10-31", "close": 23.5689, "volume": 1674135.0}, {"date": "2017-11-01", "close": 23.3511, "volume": 703467.0}, {"date": "2017-11-02", "close": 23.9822, "volume": 743015.0}, {"date": "2017-11-03", "close": 23.6489, "volume": 546930.0}, {"date": "2017-11-06", "close": 23.6978, "volume": 470338.0}, {"date": "2017-11-07", "close": 23.1956, "volume": 627880.0}, {"date": "2017-11-08", "close": 23.2533, "volume": 789462.0}, {"date": "2017-11-09", "close": 23.3022, "volume": 469237.0}, {"date": "2017-11-10", "close": 23.3733, "volume": 688284.0}, {"date": "2017-11-13", "close": 23.5111, "volume": 571925.0}, {"date": "2017-11-14", "close": 23.2756, "volume": 730910.0}, {"date": "2017-11-15", "close": 23.1867, "volume": 766559.0}, {"date": "2017-11-16", "close": 23.32, "volume": 686011.0}, {"date": "2017-11-17", "close": 23.1556, "volume": 887042.0}, {"date": "2017-11-20", "close": 23.4667, "volume": 386300.0}, {"date": "2017-11-21", "close": 23.7867, "volume": 831483.0}, {"date": "2017-11-22", "close": 23.5511, "volume": 658363.0}, {"date": "2017-11-24", "close": 23.4222, "volume": 185197.0}, {"date": "2017-11-27", "close": 23.6267, "volume": 659785.0}, {"date": "2017-11-28", "close": 24.2533, "volume": 940925.0}, {"date": "2017-11-29", "close": 24.6889, "volume": 916760.0}, {"date": "2017-11-30", "close": 24.9956, "volume": 1194849.0}, {"date": "2017-12-01", "close": 25.84, "volume": 2064267.0}, {"date": "2017-12-04", "close": 26.7111, "volume": 1801649.0}, {"date": "2017-12-05", "close": 25.9378, "volume": 861223.0}, {"date": "2017-12-06", "close": 25.9022, "volume": 691965.0}, {"date": "2017-12-07", "close": 26.3422, "volume": 734310.0}, {"date": "2017-12-08", "close": 26.6711, "volume": 812765.0}, {"date": "2017-12-11", "close": 26.1244, "volume": 900812.0}, {"date": "2017-12-12", "close": 26.6311, "volume": 1089297.0}, {"date": "2017-12-13", "close": 26.1822, "volume": 830738.0}, {"date": "2017-12-14", "close": 25.8533, "volume": 1034991.0}, {"date": "2017-12-15", "close": 26.4222, "volume": 2351416.0}, {"date": "2017-12-18", "close": 27.0044, "volume": 1148323.0}, {"date": "2017-12-19", "close": 26.8044, "volume": 1106104.0}, {"date": "2017-12-20", "close": 26.8622, "volume": 740414.0}, {"date": "2017-12-21", "close": 27.1867, "volume": 653931.0}, {"date": "2017-12-22", "close": 26.96, "volume": 690896.0}, {"date": "2017-12-26", "close": 26.7244, "volume": 566966.0}, {"date": "2017-12-27", "close": 26.5556, "volume": 559249.0}, {"date": "2017-12-28", "close": 26.6222, "volume": 521689.0}, {"date": "2017-12-29", "close": 26.4711, "volume": 786152.0}, {"date": "2018-01-02", "close": 26.7778, "volume": 944617.0}, {"date": "2018-01-03", "close": 27.2978, "volume": 1132326.0}, {"date": "2018-01-04", "close": 27.9333, "volume": 1018312.0}, {"date": "2018-01-05", "close": 28.6844, "volume": 2064566.0}, {"date": "2018-01-08", "close": 28.7511, "volume": 1330639.0}, {"date": "2018-01-09", "close": 29.0622, "volume": 1878808.0}, {"date": "2018-01-10", "close": 29.2, "volume": 1184051.0}, {"date": "2018-01-11", "close": 29.7822, "volume": 919793.0}, {"date": "2018-01-12", "close": 29.9911, "volume": 706360.0}, {"date": "2018-01-16", "close": 29.1733, "volume": 1357148.0}, {"date": "2018-01-17", "close": 29.52, "volume": 893639.0}, {"date": "2018-01-18", "close": 28.9911, "volume": 1156444.0}, {"date": "2018-01-19", "close": 29.52, "volume": 703597.0}, {"date": "2018-01-22", "close": 29.2667, "volume": 648607.0}, {"date": "2018-01-23", "close": 29.3644, "volume": 611858.0}, {"date": "2018-01-24", "close": 29.4444, "volume": 645527.0}, {"date": "2018-01-25", "close": 29.2, "volume": 888248.0}, {"date": "2018-01-26", "close": 29.4933, "volume": 661144.0}, {"date": "2018-01-29", "close": 29.0756, "volume": 1059172.0}, {"date": "2018-01-30", "close": 29.3467, "volume": 1782787.0}, {"date": "2018-01-31", "close": 30.0089, "volume": 2427986.0}, {"date": "2018-02-01", "close": 30.2089, "volume": 1480275.0}, {"date": "2018-02-02", "close": 28.8311, "volume": 1089648.0}, {"date": "2018-02-05", "close": 27.5067, "volume": 2187787.0}, {"date": "2018-02-06", "close": 28.04, "volume": 1619262.0}, {"date": "2018-02-07", "close": 27.8622, "volume": 1014239.0}, {"date": "2018-02-08", "close": 26.44, "volume": 998977.0}, {"date": "2018-02-09", "close": 26.7778, "volume": 1202812.0}, {"date": "2018-02-12", "close": 27.1911, "volume": 1194975.0}, {"date": "2018-02-13", "close": 27.0978, "volume": 695250.0}, {"date": "2018-02-14", "close": 27.9111, "volume": 1074845.0}, {"date": "2018-02-15", "close": 27.9244, "volume": 981657.0}, {"date": "2018-02-16", "close": 27.8533, "volume": 808771.0}, {"date": "2018-02-20", "close": 27.8889, "volume": 948897.0}, {"date": "2018-02-21", "close": 27.8844, "volume": 976590.0}, {"date": "2018-02-22", "close": 27.7556, "volume": 960552.0}, {"date": "2018-02-23", "close": 28.2089, "volume": 742819.0}, {"date": "2018-02-26", "close": 28.7911, "volume": 901026.0}, {"date": "2018-02-27", "close": 28.7422, "volume": 822422.0}, {"date": "2018-02-28", "close": 28.3867, "volume": 1257068.0}, {"date": "2018-03-01", "close": 28.0978, "volume": 946334.0}, {"date": "2018-03-02", "close": 27.9956, "volume": 964431.0}, {"date": "2018-03-05", "close": 28.3822, "volume": 895088.0}, {"date": "2018-03-06", "close": 28.8489, "volume": 1093567.0}, {"date": "2018-03-07", "close": 28.9111, "volume": 773818.0}, {"date": "2018-03-08", "close": 28.9111, "volume": 466542.0}, {"date": "2018-03-09", "close": 30.0933, "volume": 969113.0}, {"date": "2018-03-12", "close": 30.0756, "volume": 1068336.0}, {"date": "2018-03-13", "close": 29.4444, "volume": 769158.0}, {"date": "2018-03-14", "close": 28.8978, "volume": 870365.0}, {"date": "2018-03-15", "close": 28.6356, "volume": 605909.0}, {"date": "2018-03-16", "close": 28.9644, "volume": 2337909.0}, {"date": "2018-03-19", "close": 28.1733, "volume": 897401.0}, {"date": "2018-03-20", "close": 28.2089, "volume": 515086.0}, {"date": "2018-03-21", "close": 28.3956, "volume": 430947.0}, {"date": "2018-03-22", "close": 26.6356, "volume": 1143760.0}, {"date": "2018-03-23", "close": 25.2178, "volume": 1546886.0}, {"date": "2018-03-26", "close": 25.9733, "volume": 1323990.0}, {"date": "2018-03-27", "close": 25.3778, "volume": 1323945.0}, {"date": "2018-03-28", "close": 25.6889, "volume": 1016271.0}, {"date": "2018-03-29", "close": 26.3244, "volume": 1273786.0}, {"date": "2018-04-02", "close": 25.5333, "volume": 1494810.0}, {"date": "2018-04-03", "close": 25.8444, "volume": 977236.0}, {"date": "2018-04-04", "close": 25.5822, "volume": 1460081.0}, {"date": "2018-04-05", "close": 25.8133, "volume": 838719.0}, {"date": "2018-04-06", "close": 25.0756, "volume": 1041140.0}, {"date": "2018-04-09", "close": 25.1733, "volume": 746712.0}, {"date": "2018-04-10", "close": 25.8, "volume": 907220.0}, {"date": "2018-04-11", "close": 25.68, "volume": 639533.0}, {"date": "2018-04-12", "close": 26.0844, "volume": 666898.0}, {"date": "2018-04-13", "close": 25.72, "volume": 659617.0}, {"date": "2018-04-16", "close": 26.1689, "volume": 630286.0}, {"date": "2018-04-17", "close": 26.2444, "volume": 559879.0}, {"date": "2018-04-18", "close": 26.0311, "volume": 708014.0}, {"date": "2018-04-19", "close": 26.2978, "volume": 427147.0}, {"date": "2018-04-20", "close": 26.1556, "volume": 484616.0}, {"date": "2018-04-23", "close": 25.9022, "volume": 499259.0}, {"date": "2018-04-24", "close": 25.8133, "volume": 575503.0}, {"date": "2018-04-25", "close": 25.7111, "volume": 677502.0}, {"date": "2018-04-26", "close": 26.0622, "volume": 677070.0}, {"date": "2018-04-27", "close": 26.2889, "volume": 875284.0}, {"date": "2018-04-30", "close": 25.9022, "volume": 880504.0}, {"date": "2018-05-01", "close": 26.4, "volume": 1201471.0}, {"date": "2018-05-02", "close": 25.6667, "volume": 1097129.0}, {"date": "2018-05-03", "close": 25.2978, "volume": 882524.0}, {"date": "2018-05-04", "close": 25.8267, "volume": 735979.0}, {"date": "2018-05-07", "close": 26.3467, "volume": 411244.0}, {"date": "2018-05-08", "close": 26.6178, "volume": 1249231.0}, {"date": "2018-05-09", "close": 26.7689, "volume": 911704.0}, {"date": "2018-05-10", "close": 26.8311, "volume": 607691.0}, {"date": "2018-05-11", "close": 26.4, "volume": 863084.0}, {"date": "2018-05-14", "close": 25.9422, "volume": 962851.0}, {"date": "2018-05-15", "close": 26.2178, "volume": 1085562.0}, {"date": "2018-05-16", "close": 26.4222, "volume": 813859.0}, {"date": "2018-05-17", "close": 26.6889, "volume": 675697.0}, {"date": "2018-05-18", "close": 26.5378, "volume": 608879.0}, {"date": "2018-05-21", "close": 26.8089, "volume": 602428.0}, {"date": "2018-05-22", "close": 27.1511, "volume": 574571.0}, {"date": "2018-05-23", "close": 26.8889, "volume": 727735.0}, {"date": "2018-05-24", "close": 26.9422, "volume": 546912.0}, {"date": "2018-05-25", "close": 26.9822, "volume": 590915.0}, {"date": "2018-05-29", "close": 26.1956, "volume": 1266824.0}, {"date": "2018-05-30", "close": 26.7911, "volume": 996943.0}, {"date": "2018-05-31", "close": 26.1333, "volume": 959058.0}, {"date": "2018-06-01", "close": 26.4133, "volume": 777298.0}, {"date": "2018-06-04", "close": 26.5378, "volume": 736436.0}, {"date": "2018-06-05", "close": 26.6311, "volume": 795949.0}, {"date": "2018-06-06", "close": 27.3822, "volume": 774367.0}, {"date": "2018-06-07", "close": 27.2444, "volume": 844974.0}, {"date": "2018-06-08", "close": 27.2889, "volume": 659709.0}, {"date": "2018-06-11", "close": 26.92, "volume": 588582.0}, {"date": "2018-06-12", "close": 26.5467, "volume": 729196.0}, {"date": "2018-06-13", "close": 26.6756, "volume": 759528.0}, {"date": "2018-06-14", "close": 26.4222, "volume": 626492.0}, {"date": "2018-06-15", "close": 26.3067, "volume": 1646440.0}, {"date": "2018-06-18", "close": 26.0622, "volume": 733783.0}, {"date": "2018-06-19", "close": 25.2756, "volume": 1300966.0}, {"date": "2018-06-20", "close": 25.08, "volume": 1174444.0}, {"date": "2018-06-21", "close": 25.4311, "volume": 1065888.0}, {"date": "2018-06-22", "close": 25.0444, "volume": 1595569.0}, {"date": "2018-06-25", "close": 24.2267, "volume": 1547354.0}, {"date": "2018-06-26", "close": 24.3333, "volume": 890779.0}, {"date": "2018-06-27", "close": 23.7156, "volume": 1841899.0}, {"date": "2018-06-28", "close": 23.4978, "volume": 1001914.0}, {"date": "2018-06-29", "close": 23.2222, "volume": 1035553.0}, {"date": "2018-07-02", "close": 23.3067, "volume": 943101.0}, {"date": "2018-07-03", "close": 22.9644, "volume": 640233.0}, {"date": "2018-07-05", "close": 23.1956, "volume": 667946.0}, {"date": "2018-07-06", "close": 23.3556, "volume": 670792.0}, {"date": "2018-07-09", "close": 24.0356, "volume": 876685.0}, {"date": "2018-07-10", "close": 23.9556, "volume": 829519.0}, {"date": "2018-07-11", "close": 23.5556, "volume": 635170.0}, {"date": "2018-07-12", "close": 23.1511, "volume": 1052071.0}, {"date": "2018-07-13", "close": 22.96, "volume": 582010.0}, {"date": "2018-07-16", "close": 23.28, "volume": 786670.0}, {"date": "2018-07-17", "close": 23.6089, "volume": 607999.0}, {"date": "2018-07-18", "close": 24.1244, "volume": 623812.0}, {"date": "2018-07-19", "close": 23.76, "volume": 549628.0}, {"date": "2018-07-20", "close": 23.7733, "volume": 663518.0}, {"date": "2018-07-23", "close": 24.0444, "volume": 560722.0}, {"date": "2018-07-24", "close": 23.9911, "volume": 685003.0}, {"date": "2018-07-25", "close": 23.8267, "volume": 771644.0}, {"date": "2018-07-26", "close": 23.6844, "volume": 1029026.0}, {"date": "2018-07-27", "close": 23.5067, "volume": 1031681.0}, {"date": "2018-07-30", "close": 23.6222, "volume": 1294974.0}, {"date": "2018-07-31", "close": 24.5022, "volume": 2671155.0}, {"date": "2018-08-01", "close": 24.7333, "volume": 1365471.0}, {"date": "2018-08-02", "close": 24.6178, "volume": 855643.0}, {"date": "2018-08-03", "close": 24.56, "volume": 743251.0}, {"date": "2018-08-06", "close": 24.5467, "volume": 680245.0}, {"date": "2018-08-07", "close": 24.7822, "volume": 646906.0}, {"date": "2018-08-08", "close": 24.6311, "volume": 576929.0}, {"date": "2018-08-09", "close": 24.2356, "volume": 877799.0}, {"date": "2018-08-10", "close": 23.8356, "volume": 657823.0}, {"date": "2018-08-13", "close": 23.6889, "volume": 712710.0}, {"date": "2018-08-14", "close": 24.12, "volume": 466603.0}, {"date": "2018-08-15", "close": 23.9067, "volume": 631888.0}, {"date": "2018-08-16", "close": 24.1733, "volume": 521820.0}, {"date": "2018-08-17", "close": 24.0756, "volume": 400124.0}, {"date": "2018-08-20", "close": 24.1422, "volume": 456318.0}, {"date": "2018-08-21", "close": 24.0933, "volume": 503062.0}, {"date": "2018-08-22", "close": 24.1956, "volume": 386584.0}, {"date": "2018-08-23", "close": 23.9333, "volume": 483910.0}, {"date": "2018-08-24", "close": 24.3022, "volume": 518661.0}, {"date": "2018-08-27", "close": 24.5556, "volume": 526457.0}, {"date": "2018-08-28", "close": 24.8267, "volume": 702157.0}, {"date": "2018-08-29", "close": 25.0089, "volume": 828547.0}, {"date": "2018-08-30", "close": 24.8578, "volume": 921247.0}, {"date": "2018-08-31", "close": 24.8311, "volume": 454385.0}, {"date": "2018-09-04", "close": 24.72, "volume": 581152.0}, {"date": "2018-09-05", "close": 24.7067, "volume": 490660.0}, {"date": "2018-09-06", "close": 24.1467, "volume": 616383.0}, {"date": "2018-09-07", "close": 24.0711, "volume": 471663.0}, {"date": "2018-09-10", "close": 24.6178, "volume": 697066.0}, {"date": "2018-09-11", "close": 24.6889, "volume": 557316.0}, {"date": "2018-09-12", "close": 24.3911, "volume": 514048.0}, {"date": "2018-09-13", "close": 24.44, "volume": 452909.0}, {"date": "2018-09-14", "close": 24.7111, "volume": 668187.0}, {"date": "2018-09-17", "close": 24.1289, "volume": 571129.0}, {"date": "2018-09-18", "close": 24.0489, "volume": 619290.0}, {"date": "2018-09-19", "close": 24.6, "volume": 486704.0}, {"date": "2018-09-20", "close": 24.7422, "volume": 559606.0}, {"date": "2018-09-21", "close": 24.4133, "volume": 1310141.0}, {"date": "2018-09-24", "close": 24.0222, "volume": 583180.0}, {"date": "2018-09-25", "close": 24.0044, "volume": 509530.0}, {"date": "2018-09-26", "close": 23.1644, "volume": 1156579.0}, {"date": "2018-09-27", "close": 23.1644, "volume": 1144399.0}, {"date": "2018-09-28", "close": 22.7822, "volume": 1244826.0}, {"date": "2018-10-01", "close": 22.7467, "volume": 1721842.0}, {"date": "2018-10-02", "close": 22.5911, "volume": 1012527.0}, {"date": "2018-10-03", "close": 23.0578, "volume": 1437536.0}, {"date": "2018-10-04", "close": 23.2267, "volume": 1309459.0}, {"date": "2018-10-05", "close": 22.9244, "volume": 908982.0}, {"date": "2018-10-08", "close": 22.8889, "volume": 1141870.0}, {"date": "2018-10-09", "close": 22.7556, "volume": 865802.0}, {"date": "2018-10-10", "close": 22.0178, "volume": 930852.0}, {"date": "2018-10-11", "close": 21.56, "volume": 1593947.0}, {"date": "2018-10-12", "close": 21.1333, "volume": 1466957.0}, {"date": "2018-10-15", "close": 21.2844, "volume": 1053173.0}, {"date": "2018-10-16", "close": 21.8844, "volume": 1035099.0}, {"date": "2018-10-17", "close": 21.8311, "volume": 667226.0}, {"date": "2018-10-18", "close": 21.2622, "volume": 623302.0}, {"date": "2018-10-19", "close": 21.2267, "volume": 431089.0}, {"date": "2018-10-22", "close": 20.8, "volume": 584984.0}, {"date": "2018-10-23", "close": 20.3244, "volume": 918983.0}, {"date": "2018-10-24", "close": 19.1867, "volume": 1031708.0}, {"date": "2018-10-25", "close": 19.3333, "volume": 1626694.0}, {"date": "2018-10-26", "close": 19.1467, "volume": 1131538.0}, {"date": "2018-10-29", "close": 19.1556, "volume": 1130281.0}, {"date": "2018-10-30", "close": 19.6711, "volume": 964530.0}, {"date": "2018-10-31", "close": 20.32, "volume": 1759036.0}, {"date": "2018-11-01", "close": 20.7378, "volume": 1028547.0}, {"date": "2018-11-02", "close": 21.2133, "volume": 1009435.0}, {"date": "2018-11-05", "close": 21.0578, "volume": 754022.0}, {"date": "2018-11-06", "close": 21.5689, "volume": 1180667.0}, {"date": "2018-11-07", "close": 22.0222, "volume": 1332848.0}, {"date": "2018-11-08", "close": 22.4178, "volume": 806035.0}, {"date": "2018-11-09", "close": 22.1422, "volume": 1506778.0}, {"date": "2018-11-12", "close": 21.1867, "volume": 1000876.0}, {"date": "2018-11-13", "close": 21.3422, "volume": 625851.0}, {"date": "2018-11-14", "close": 21.3689, "volume": 1238600.0}, {"date": "2018-11-15", "close": 21.9022, "volume": 892237.0}, {"date": "2018-11-16", "close": 22.1111, "volume": 915862.0}, {"date": "2018-11-19", "close": 21.8356, "volume": 559309.0}, {"date": "2018-11-20", "close": 21.2089, "volume": 806620.0}, {"date": "2018-11-21", "close": 21.6311, "volume": 556702.0}, {"date": "2018-11-23", "close": 21.5467, "volume": 353668.0}, {"date": "2018-11-26", "close": 22.1067, "volume": 626285.0}, {"date": "2018-11-27", "close": 21.7556, "volume": 973476.0}, {"date": "2018-11-28", "close": 22.0089, "volume": 1134452.0}, {"date": "2018-11-29", "close": 21.4844, "volume": 1095914.0}, {"date": "2018-11-30", "close": 21.4533, "volume": 1463834.0}, {"date": "2018-12-03", "close": 21.2933, "volume": 683881.0}, {"date": "2018-12-04", "close": 20.4178, "volume": 1910554.0}, {"date": "2018-12-06", "close": 20.44, "volume": 1163680.0}, {"date": "2018-12-07", "close": 20.1644, "volume": 1271108.0}, {"date": "2018-12-10", "close": 20.0578, "volume": 797456.0}, {"date": "2018-12-11", "close": 19.9733, "volume": 677504.0}, {"date": "2018-12-12", "close": 20.2667, "volume": 747457.0}, {"date": "2018-12-13", "close": 19.6444, "volume": 1175656.0}, {"date": "2018-12-14", "close": 18.7867, "volume": 1294470.0}, {"date": "2018-12-17", "close": 18.5378, "volume": 1460799.0}, {"date": "2018-12-18", "close": 18.1378, "volume": 1665333.0}, {"date": "2018-12-19", "close": 17.5867, "volume": 2049720.0}, {"date": "2018-12-20", "close": 17.6667, "volume": 1344184.0}, {"date": "2018-12-21", "close": 17.3422, "volume": 2760212.0}, {"date": "2018-12-24", "close": 17.3689, "volume": 695178.0}, {"date": "2018-12-26", "close": 18.2533, "volume": 927650.0}, {"date": "2018-12-27", "close": 18.4756, "volume": 868743.0}, {"date": "2018-12-28", "close": 18.2578, "volume": 719608.0}, {"date": "2018-12-31", "close": 18.4089, "volume": 1261399.0}, {"date": "2019-01-02", "close": 18.4089, "volume": 1130184.0}, {"date": "2019-01-03", "close": 17.7822, "volume": 1536066.0}, {"date": "2019-01-04", "close": 18.6933, "volume": 1021714.0}, {"date": "2019-01-07", "close": 18.8, "volume": 897721.0}, {"date": "2019-01-08", "close": 19.5911, "volume": 1612159.0}, {"date": "2019-01-09", "close": 20.0133, "volume": 1918044.0}, {"date": "2019-01-10", "close": 20.1822, "volume": 1532266.0}, {"date": "2019-01-11", "close": 20.4178, "volume": 1028511.0}, {"date": "2019-01-14", "close": 20.5378, "volume": 1022947.0}, {"date": "2019-01-15", "close": 20.6044, "volume": 759096.0}, {"date": "2019-01-16", "close": 21.0844, "volume": 1090026.0}, {"date": "2019-01-17", "close": 21.0889, "volume": 763177.0}, {"date": "2019-01-18", "close": 21.48, "volume": 730636.0}, {"date": "2019-01-22", "close": 21.1556, "volume": 659225.0}, {"date": "2019-01-23", "close": 21.0, "volume": 718092.0}, {"date": "2019-01-24", "close": 21.0756, "volume": 476716.0}, {"date": "2019-01-25", "close": 21.5911, "volume": 1029028.0}, {"date": "2019-01-28", "close": 21.5644, "volume": 973910.0}, {"date": "2019-01-29", "close": 21.4889, "volume": 972805.0}, {"date": "2019-01-30", "close": 21.2889, "volume": 1149046.0}, {"date": "2019-01-31", "close": 21.2756, "volume": 1116414.0}, {"date": "2019-02-01", "close": 22.3467, "volume": 2685874.0}, {"date": "2019-02-04", "close": 22.7289, "volume": 1117726.0}, {"date": "2019-02-05", "close": 22.92, "volume": 1121231.0}, {"date": "2019-02-06", "close": 22.9956, "volume": 848347.0}, {"date": "2019-02-07", "close": 23.08, "volume": 1437565.0}, {"date": "2019-02-08", "close": 23.2978, "volume": 973980.0}, {"date": "2019-02-11", "close": 23.2578, "volume": 579213.0}, {"date": "2019-02-12", "close": 23.5778, "volume": 708790.0}, {"date": "2019-02-13", "close": 23.2578, "volume": 1071819.0}, {"date": "2019-02-14", "close": 23.56, "volume": 1126728.0}, {"date": "2019-02-15", "close": 24.1244, "volume": 1110514.0}, {"date": "2019-02-19", "close": 24.1956, "volume": 722484.0}, {"date": "2019-02-20", "close": 24.3911, "volume": 654210.0}, {"date": "2019-02-21", "close": 24.3422, "volume": 915293.0}, {"date": "2019-02-22", "close": 24.7822, "volume": 1217272.0}, {"date": "2019-02-25", "close": 24.8978, "volume": 1135719.0}, {"date": "2019-02-26", "close": 24.4533, "volume": 1114711.0}, {"date": "2019-02-27", "close": 24.4622, "volume": 898564.0}, {"date": "2019-02-28", "close": 24.1911, "volume": 750197.0}, {"date": "2019-03-01", "close": 24.6267, "volume": 654412.0}, {"date": "2019-03-04", "close": 24.3911, "volume": 894863.0}, {"date": "2019-03-05", "close": 24.5378, "volume": 596479.0}, {"date": "2019-03-06", "close": 23.9644, "volume": 851332.0}, {"date": "2019-03-07", "close": 23.5556, "volume": 1038046.0}, {"date": "2019-03-08", "close": 23.6533, "volume": 667624.0}, {"date": "2019-03-11", "close": 24.0311, "volume": 650803.0}, {"date": "2019-03-12", "close": 23.9644, "volume": 433183.0}, {"date": "2019-03-13", "close": 24.2711, "volume": 613636.0}, {"date": "2019-03-14", "close": 24.5156, "volume": 695977.0}, {"date": "2019-03-15", "close": 24.7378, "volume": 1960531.0}, {"date": "2019-03-18", "close": 25.0756, "volume": 1079831.0}, {"date": "2019-03-19", "close": 24.4311, "volume": 1112420.0}, {"date": "2019-03-20", "close": 23.8533, "volume": 845694.0}, {"date": "2019-03-21", "close": 23.8311, "volume": 912735.0}, {"date": "2019-03-22", "close": 22.8578, "volume": 1625400.0}, {"date": "2019-03-25", "close": 22.5733, "volume": 1529381.0}, {"date": "2019-03-26", "close": 23.0133, "volume": 1052073.0}, {"date": "2019-03-27", "close": 22.9333, "volume": 929063.0}, {"date": "2019-03-28", "close": 23.4, "volume": 957787.0}, {"date": "2019-03-29", "close": 23.4489, "volume": 1132002.0}, {"date": "2019-04-01", "close": 24.3378, "volume": 1152234.0}, {"date": "2019-04-02", "close": 24.3556, "volume": 1147594.0}, {"date": "2019-04-03", "close": 24.7733, "volume": 1683722.0}, {"date": "2019-04-04", "close": 25.2711, "volume": 1480959.0}, {"date": "2019-04-05", "close": 25.6178, "volume": 878913.0}, {"date": "2019-04-08", "close": 25.6533, "volume": 974846.0}, {"date": "2019-04-09", "close": 25.3422, "volume": 1407487.0}, {"date": "2019-04-10", "close": 25.5867, "volume": 941542.0}, {"date": "2019-04-11", "close": 25.6844, "volume": 1190731.0}, {"date": "2019-04-12", "close": 26.1067, "volume": 753037.0}, {"date": "2019-04-15", "close": 25.9467, "volume": 431368.0}, {"date": "2019-04-16", "close": 26.3644, "volume": 960498.0}, {"date": "2019-04-17", "close": 26.2622, "volume": 856937.0}, {"date": "2019-04-18", "close": 26.28, "volume": 492444.0}, {"date": "2019-04-22", "close": 25.8044, "volume": 659086.0}, {"date": "2019-04-23", "close": 26.2889, "volume": 970139.0}, {"date": "2019-04-24", "close": 26.1067, "volume": 941499.0}, {"date": "2019-04-25", "close": 25.9778, "volume": 1160887.0}, {"date": "2019-04-26", "close": 26.0, "volume": 824434.0}, {"date": "2019-04-29", "close": 26.2444, "volume": 1321855.0}, {"date": "2019-04-30", "close": 26.52, "volume": 1879513.0}, {"date": "2019-05-01", "close": 25.9911, "volume": 1512382.0}, {"date": "2019-05-02", "close": 25.9644, "volume": 1450154.0}, {"date": "2019-05-03", "close": 26.5289, "volume": 928867.0}, {"date": "2019-05-06", "close": 26.4444, "volume": 1269677.0}, {"date": "2019-05-07", "close": 26.0311, "volume": 1045467.0}, {"date": "2019-05-08", "close": 26.0889, "volume": 603533.0}, {"date": "2019-05-09", "close": 26.1867, "volume": 2153047.0}, {"date": "2019-05-10", "close": 26.4267, "volume": 1817257.0}, {"date": "2019-05-13", "close": 25.1244, "volume": 1187498.0}, {"date": "2019-05-14", "close": 25.3911, "volume": 1222758.0}, {"date": "2019-05-15", "close": 25.2311, "volume": 906140.0}, {"date": "2019-05-16", "close": 25.6756, "volume": 809190.0}, {"date": "2019-05-17", "close": 25.3556, "volume": 1163335.0}, {"date": "2019-05-20", "close": 25.5822, "volume": 590591.0}, {"date": "2019-05-21", "close": 25.7556, "volume": 706358.0}, {"date": "2019-05-22", "close": 25.4178, "volume": 507276.0}, {"date": "2019-05-23", "close": 24.8178, "volume": 890221.0}, {"date": "2019-05-24", "close": 25.0178, "volume": 1342163.0}, {"date": "2019-05-28", "close": 24.5022, "volume": 934213.0}, {"date": "2019-05-29", "close": 24.5022, "volume": 946595.0}, {"date": "2019-05-30", "close": 24.44, "volume": 1262945.0}, {"date": "2019-05-31", "close": 23.8356, "volume": 1081152.0}, {"date": "2019-06-03", "close": 23.8933, "volume": 1246963.0}, {"date": "2019-06-04", "close": 25.1067, "volume": 942880.0}, {"date": "2019-06-05", "close": 25.1156, "volume": 685240.0}, {"date": "2019-06-06", "close": 25.2978, "volume": 837756.0}, {"date": "2019-06-07", "close": 25.0933, "volume": 732967.0}, {"date": "2019-06-10", "close": 25.6222, "volume": 949088.0}, {"date": "2019-06-11", "close": 25.7644, "volume": 1066628.0}, {"date": "2019-06-12", "close": 25.36, "volume": 744518.0}, {"date": "2019-06-13", "close": 25.5556, "volume": 637814.0}, {"date": "2019-06-14", "close": 25.1511, "volume": 1053045.0}, {"date": "2019-06-17", "close": 25.0222, "volume": 1224790.0}, {"date": "2019-06-18", "close": 25.3778, "volume": 690586.0}, {"date": "2019-06-19", "close": 24.8844, "volume": 935669.0}, {"date": "2019-06-20", "close": 25.0356, "volume": 1035144.0}, {"date": "2019-06-21", "close": 24.9689, "volume": 1635988.0}, {"date": "2019-06-24", "close": 24.7511, "volume": 1155645.0}, {"date": "2019-06-25", "close": 24.7422, "volume": 1153543.0}, {"date": "2019-06-26", "close": 24.7022, "volume": 820899.0}, {"date": "2019-06-27", "close": 25.4489, "volume": 1068109.0}, {"date": "2019-06-28", "close": 26.2489, "volume": 1885147.0}, {"date": "2019-07-01", "close": 26.3911, "volume": 1113907.0}, {"date": "2019-07-02", "close": 26.0844, "volume": 920254.0}, {"date": "2019-07-03", "close": 26.2311, "volume": 312817.0}, {"date": "2019-07-05", "close": 26.5244, "volume": 511468.0}, {"date": "2019-07-08", "close": 26.1867, "volume": 737518.0}, {"date": "2019-07-09", "close": 26.64, "volume": 644638.0}, {"date": "2019-07-10", "close": 26.4, "volume": 800599.0}, {"date": "2019-07-11", "close": 26.4711, "volume": 604969.0}, {"date": "2019-07-12", "close": 26.6089, "volume": 674183.0}, {"date": "2019-07-15", "close": 26.3378, "volume": 698015.0}, {"date": "2019-07-16", "close": 26.4667, "volume": 516616.0}, {"date": "2019-07-17", "close": 25.8711, "volume": 615584.0}, {"date": "2019-07-18", "close": 26.0978, "volume": 660546.0}, {"date": "2019-07-19", "close": 26.0667, "volume": 648461.0}, {"date": "2019-07-22", "close": 25.92, "volume": 609718.0}, {"date": "2019-07-23", "close": 26.2711, "volume": 798073.0}, {"date": "2019-07-24", "close": 26.6089, "volume": 726230.0}, {"date": "2019-07-25", "close": 26.4889, "volume": 1173589.0}, {"date": "2019-07-26", "close": 26.72, "volume": 1218645.0}, {"date": "2019-07-29", "close": 26.8533, "volume": 1566641.0}, {"date": "2019-07-30", "close": 27.3289, "volume": 1348688.0}, {"date": "2019-07-31", "close": 26.5822, "volume": 1405098.0}, {"date": "2019-08-01", "close": 25.5467, "volume": 1765451.0}, {"date": "2019-08-02", "close": 25.0089, "volume": 934096.0}, {"date": "2019-08-05", "close": 23.88, "volume": 1318995.0}, {"date": "2019-08-06", "close": 24.5378, "volume": 904093.0}, {"date": "2019-08-07", "close": 23.6667, "volume": 1626705.0}, {"date": "2019-08-08", "close": 24.1778, "volume": 1064761.0}, {"date": "2019-08-09", "close": 23.96, "volume": 824724.0}, {"date": "2019-08-12", "close": 23.4044, "volume": 751291.0}, {"date": "2019-08-13", "close": 23.8311, "volume": 664200.0}, {"date": "2019-08-14", "close": 22.7644, "volume": 1084525.0}, {"date": "2019-08-15", "close": 22.7822, "volume": 918117.0}, {"date": "2019-08-16", "close": 23.1956, "volume": 495686.0}, {"date": "2019-08-19", "close": 23.5378, "volume": 519734.0}, {"date": "2019-08-20", "close": 23.3378, "volume": 610542.0}, {"date": "2019-08-21", "close": 23.6044, "volume": 949333.0}, {"date": "2019-08-22", "close": 23.8578, "volume": 538067.0}, {"date": "2019-08-23", "close": 22.9911, "volume": 781915.0}, {"date": "2019-08-26", "close": 23.28, "volume": 541084.0}, {"date": "2019-08-27", "close": 22.7511, "volume": 962833.0}, {"date": "2019-08-28", "close": 23.04, "volume": 1055158.0}, {"date": "2019-08-29", "close": 23.88, "volume": 761913.0}, {"date": "2019-08-30", "close": 23.7422, "volume": 438793.0}, {"date": "2019-09-03", "close": 23.1956, "volume": 896132.0}, {"date": "2019-09-04", "close": 23.3867, "volume": 587079.0}, {"date": "2019-09-05", "close": 24.2044, "volume": 959902.0}, {"date": "2019-09-06", "close": 24.2533, "volume": 753190.0}, {"date": "2019-09-09", "close": 24.9911, "volume": 705098.0}, {"date": "2019-09-10", "close": 25.9378, "volume": 851308.0}, {"date": "2019-09-11", "close": 26.2133, "volume": 818093.0}, {"date": "2019-09-12", "close": 26.04, "volume": 758864.0}, {"date": "2019-09-13", "close": 26.0178, "volume": 805799.0}, {"date": "2019-09-16", "close": 26.0222, "volume": 688050.0}, {"date": "2019-09-17", "close": 25.8489, "volume": 506272.0}, {"date": "2019-09-18", "close": 25.8444, "volume": 795478.0}, {"date": "2019-09-19", "close": 25.5733, "volume": 657409.0}, {"date": "2019-09-20", "close": 25.4667, "volume": 2141968.0}, {"date": "2019-09-23", "close": 25.6844, "volume": 676897.0}, {"date": "2019-09-24", "close": 25.1422, "volume": 775708.0}, {"date": "2019-09-25", "close": 25.8178, "volume": 897028.0}, {"date": "2019-09-26", "close": 25.4178, "volume": 530433.0}, {"date": "2019-09-27", "close": 25.3689, "volume": 707580.0}, {"date": "2019-09-30", "close": 25.5022, "volume": 752659.0}, {"date": "2019-10-01", "close": 23.7689, "volume": 1393675.0}, {"date": "2019-10-02", "close": 23.3467, "volume": 1387816.0}, {"date": "2019-10-03", "close": 22.7689, "volume": 1787665.0}, {"date": "2019-10-04", "close": 23.0, "volume": 906955.0}, {"date": "2019-10-07", "close": 22.7822, "volume": 917863.0}, {"date": "2019-10-08", "close": 22.52, "volume": 1258974.0}, {"date": "2019-10-09", "close": 22.84, "volume": 695104.0}, {"date": "2019-10-10", "close": 23.2267, "volume": 934033.0}, {"date": "2019-10-11", "close": 23.8489, "volume": 1862446.0}, {"date": "2019-10-14", "close": 23.9556, "volume": 735010.0}, {"date": "2019-10-15", "close": 24.4044, "volume": 776365.0}, {"date": "2019-10-16", "close": 24.1822, "volume": 468547.0}, {"date": "2019-10-17", "close": 24.4444, "volume": 816354.0}, {"date": "2019-10-18", "close": 24.6667, "volume": 771811.0}, {"date": "2019-10-21", "close": 24.7867, "volume": 658384.0}, {"date": "2019-10-22", "close": 24.7022, "volume": 595975.0}, {"date": "2019-10-23", "close": 24.8089, "volume": 353241.0}, {"date": "2019-10-24", "close": 25.0356, "volume": 846729.0}, {"date": "2019-10-25", "close": 25.2489, "volume": 776056.0}, {"date": "2019-10-28", "close": 25.6533, "volume": 912940.0}, {"date": "2019-10-29", "close": 25.9111, "volume": 1115530.0}, {"date": "2019-10-30", "close": 25.52, "volume": 1044196.0}, {"date": "2019-10-31", "close": 24.88, "volume": 1015940.0}, {"date": "2019-11-01", "close": 25.8844, "volume": 784021.0}, {"date": "2019-11-04", "close": 26.56, "volume": 1296859.0}, {"date": "2019-11-05", "close": 26.8267, "volume": 1103380.0}, {"date": "2019-11-06", "close": 26.9422, "volume": 938293.0}, {"date": "2019-11-07", "close": 26.8889, "volume": 858487.0}, {"date": "2019-11-08", "close": 27.0222, "volume": 510741.0}, {"date": "2019-11-11", "close": 27.0356, "volume": 340504.0}, {"date": "2019-11-12", "close": 27.3511, "volume": 658885.0}, {"date": "2019-11-13", "close": 26.5289, "volume": 714901.0}, {"date": "2019-11-14", "close": 26.6356, "volume": 603754.0}, {"date": "2019-11-15", "close": 26.88, "volume": 660724.0}, {"date": "2019-11-18", "close": 27.08, "volume": 744511.0}, {"date": "2019-11-19", "close": 27.2933, "volume": 539750.0}, {"date": "2019-11-20", "close": 27.32, "volume": 902191.0}, {"date": "2019-11-21", "close": 27.1333, "volume": 585792.0}, {"date": "2019-11-22", "close": 27.4311, "volume": 403596.0}, {"date": "2019-11-25", "close": 27.8089, "volume": 691695.0}, {"date": "2019-11-26", "close": 27.8089, "volume": 622669.0}, {"date": "2019-11-27", "close": 28.0133, "volume": 524169.0}, {"date": "2019-11-29", "close": 27.7867, "volume": 391426.0}, {"date": "2019-12-02", "close": 27.3911, "volume": 1271815.0}, {"date": "2019-12-03", "close": 26.7333, "volume": 935876.0}, {"date": "2019-12-04", "close": 26.96, "volume": 637675.0}, {"date": "2019-12-05", "close": 27.2311, "volume": 390926.0}, {"date": "2019-12-06", "close": 27.5111, "volume": 716440.0}, {"date": "2019-12-09", "close": 27.4356, "volume": 620521.0}, {"date": "2019-12-10", "close": 27.4311, "volume": 407761.0}, {"date": "2019-12-11", "close": 27.2267, "volume": 502513.0}, {"date": "2019-12-12", "close": 27.7644, "volume": 629721.0}, {"date": "2019-12-13", "close": 27.3689, "volume": 868500.0}, {"date": "2019-12-16", "close": 27.3378, "volume": 634804.0}, {"date": "2019-12-17", "close": 27.52, "volume": 420367.0}, {"date": "2019-12-18", "close": 27.4222, "volume": 685224.0}, {"date": "2019-12-19", "close": 27.6, "volume": 2448497.0}, {"date": "2019-12-20", "close": 27.6178, "volume": 3016793.0}, {"date": "2019-12-23", "close": 27.3956, "volume": 352201.0}, {"date": "2019-12-24", "close": 27.2178, "volume": 191070.0}, {"date": "2019-12-26", "close": 27.3733, "volume": 526781.0}, {"date": "2019-12-27", "close": 27.44, "volume": 538681.0}, {"date": "2019-12-30", "close": 27.2444, "volume": 444357.0}, {"date": "2019-12-31", "close": 26.9556, "volume": 844465.0}, {"date": "2020-01-02", "close": 27.3067, "volume": 1056274.0}, {"date": "2020-01-03", "close": 26.8889, "volume": 697876.0}, {"date": "2020-01-06", "close": 27.0222, "volume": 1040382.0}, {"date": "2020-01-07", "close": 27.3333, "volume": 631654.0}, {"date": "2020-01-08", "close": 27.64, "volume": 847629.0}, {"date": "2020-01-09", "close": 28.0889, "volume": 1436875.0}, {"date": "2020-01-10", "close": 28.0, "volume": 838935.0}, {"date": "2020-01-13", "close": 28.5333, "volume": 1013008.0}, {"date": "2020-01-14", "close": 28.4578, "volume": 813566.0}, {"date": "2020-01-15", "close": 28.1778, "volume": 782768.0}, {"date": "2020-01-16", "close": 28.7556, "volume": 912235.0}, {"date": "2020-01-17", "close": 28.8756, "volume": 1217374.0}, {"date": "2020-01-21", "close": 28.3022, "volume": 869553.0}, {"date": "2020-01-22", "close": 28.1867, "volume": 649204.0}, {"date": "2020-01-23", "close": 27.9689, "volume": 1938636.0}, {"date": "2020-01-24", "close": 27.64, "volume": 901048.0}, {"date": "2020-01-27", "close": 27.3956, "volume": 881300.0}, {"date": "2020-01-28", "close": 27.8489, "volume": 871965.0}, {"date": "2020-01-29", "close": 27.8622, "volume": 1132022.0}, {"date": "2020-01-30", "close": 29.4311, "volume": 2378727.0}, {"date": "2020-01-31", "close": 28.7511, "volume": 1886188.0}, {"date": "2020-02-03", "close": 29.08, "volume": 1214019.0}, {"date": "2020-02-04", "close": 29.6933, "volume": 1534966.0}, {"date": "2020-02-05", "close": 30.1778, "volume": 1755729.0}, {"date": "2020-02-06", "close": 30.2356, "volume": 914632.0}, {"date": "2020-02-07", "close": 30.0267, "volume": 866432.0}, {"date": "2020-02-10", "close": 29.6978, "volume": 759643.0}, {"date": "2020-02-11", "close": 29.9644, "volume": 947677.0}, {"date": "2020-02-12", "close": 30.1022, "volume": 635659.0}, {"date": "2020-02-13", "close": 30.0711, "volume": 630229.0}, {"date": "2020-02-14", "close": 29.9467, "volume": 445383.0}, {"date": "2020-02-18", "close": 29.8489, "volume": 352597.0}, {"date": "2020-02-19", "close": 30.1511, "volume": 1391971.0}, {"date": "2020-02-20", "close": 30.5422, "volume": 878247.0}, {"date": "2020-02-21", "close": 29.6489, "volume": 830110.0}, {"date": "2020-02-24", "close": 28.0711, "volume": 742284.0}, {"date": "2020-02-25", "close": 26.9156, "volume": 1059552.0}, {"date": "2020-02-26", "close": 26.3689, "volume": 991586.0}, {"date": "2020-02-27", "close": 25.0267, "volume": 1396145.0}, {"date": "2020-02-28", "close": 24.1956, "volume": 1921043.0}, {"date": "2020-03-02", "close": 25.7644, "volume": 1134034.0}, {"date": "2020-03-03", "close": 24.24, "volume": 2016645.0}, {"date": "2020-03-04", "close": 23.9022, "volume": 2075310.0}, {"date": "2020-03-05", "close": 23.0, "volume": 1944954.0}, {"date": "2020-03-06", "close": 22.3378, "volume": 1821154.0}, {"date": "2020-03-09", "close": 18.9689, "volume": 1947051.0}, {"date": "2020-03-10", "close": 20.0844, "volume": 2498742.0}, {"date": "2020-03-11", "close": 18.3822, "volume": 2028908.0}, {"date": "2020-03-12", "close": 15.7822, "volume": 2366705.0}, {"date": "2020-03-13", "close": 18.7733, "volume": 2133805.0}, {"date": "2020-03-16", "close": 16.3244, "volume": 2414664.0}, {"date": "2020-03-17", "close": 17.6133, "volume": 2367425.0}, {"date": "2020-03-18", "close": 14.6489, "volume": 1885995.0}, {"date": "2020-03-19", "close": 15.6889, "volume": 1918737.0}, {"date": "2020-03-20", "close": 15.2756, "volume": 2350971.0}, {"date": "2020-03-23", "close": 15.0756, "volume": 1828894.0}, {"date": "2020-03-24", "close": 16.9689, "volume": 1832607.0}, {"date": "2020-03-25", "close": 18.1022, "volume": 1499812.0}, {"date": "2020-03-26", "close": 18.7111, "volume": 1643809.0}, {"date": "2020-03-27", "close": 18.0533, "volume": 1165511.0}, {"date": "2020-03-30", "close": 18.6533, "volume": 958246.0}, {"date": "2020-03-31", "close": 18.3467, "volume": 1283083.0}, {"date": "2020-04-01", "close": 17.2222, "volume": 923866.0}, {"date": "2020-04-02", "close": 17.1956, "volume": 1009568.0}, {"date": "2020-04-03", "close": 15.6356, "volume": 1533746.0}, {"date": "2020-04-06", "close": 17.6978, "volume": 1625067.0}, {"date": "2020-04-07", "close": 18.3511, "volume": 1486343.0}, {"date": "2020-04-08", "close": 19.4756, "volume": 1163428.0}, {"date": "2020-04-09", "close": 20.5111, "volume": 1151804.0}, {"date": "2020-04-13", "close": 19.76, "volume": 790679.0}, {"date": "2020-04-14", "close": 19.24, "volume": 764840.0}, {"date": "2020-04-15", "close": 18.5378, "volume": 899714.0}, {"date": "2020-04-16", "close": 17.6844, "volume": 971271.0}, {"date": "2020-04-17", "close": 18.6933, "volume": 1165234.0}, {"date": "2020-04-20", "close": 18.5022, "volume": 818921.0}, {"date": "2020-04-21", "close": 17.5022, "volume": 539280.0}, {"date": "2020-04-22", "close": 17.7067, "volume": 533727.0}, {"date": "2020-04-23", "close": 17.9733, "volume": 737642.0}, {"date": "2020-04-24", "close": 18.4444, "volume": 541240.0}, {"date": "2020-04-27", "close": 19.5289, "volume": 922774.0}, {"date": "2020-04-28", "close": 19.8711, "volume": 844157.0}, {"date": "2020-04-29", "close": 21.2667, "volume": 977938.0}, {"date": "2020-04-30", "close": 19.68, "volume": 1669534.0}, {"date": "2020-05-01", "close": 18.7511, "volume": 1203478.0}, {"date": "2020-05-04", "close": 18.5067, "volume": 1101141.0}, {"date": "2020-05-05", "close": 18.4489, "volume": 975467.0}, {"date": "2020-05-06", "close": 17.9067, "volume": 922036.0}, {"date": "2020-05-07", "close": 18.9378, "volume": 926356.0}, {"date": "2020-05-08", "close": 20.0356, "volume": 787538.0}, {"date": "2020-05-11", "close": 19.8933, "volume": 1347235.0}, {"date": "2020-05-12", "close": 19.0178, "volume": 1234701.0}, {"date": "2020-05-13", "close": 17.8978, "volume": 1476963.0}, {"date": "2020-05-14", "close": 18.4356, "volume": 1156241.0}, {"date": "2020-05-15", "close": 18.6844, "volume": 631953.0}, {"date": "2020-05-18", "close": 20.0311, "volume": 978581.0}, {"date": "2020-05-19", "close": 19.32, "volume": 633231.0}, {"date": "2020-05-20", "close": 20.2444, "volume": 874933.0}, {"date": "2020-05-21", "close": 20.2089, "volume": 985453.0}, {"date": "2020-05-22", "close": 20.04, "volume": 861291.0}, {"date": "2020-05-26", "close": 21.5644, "volume": 908577.0}, {"date": "2020-05-27", "close": 22.4978, "volume": 1251934.0}, {"date": "2020-05-28", "close": 21.7289, "volume": 1075988.0}, {"date": "2020-05-29", "close": 21.2044, "volume": 919620.0}, {"date": "2020-06-01", "close": 21.68, "volume": 970436.0}, {"date": "2020-06-02", "close": 21.9067, "volume": 859907.0}, {"date": "2020-06-03", "close": 22.8711, "volume": 837326.0}, {"date": "2020-06-04", "close": 23.4044, "volume": 724149.0}, {"date": "2020-06-05", "close": 24.1867, "volume": 1070572.0}, {"date": "2020-06-08", "close": 24.9644, "volume": 815659.0}, {"date": "2020-06-09", "close": 24.7644, "volume": 715410.0}, {"date": "2020-06-10", "close": 23.2089, "volume": 853684.0}, {"date": "2020-06-11", "close": 20.7289, "volume": 1262311.0}, {"date": "2020-06-12", "close": 21.3956, "volume": 1481564.0}, {"date": "2020-06-15", "close": 21.6089, "volume": 1059187.0}, {"date": "2020-06-16", "close": 22.1689, "volume": 850671.0}, {"date": "2020-06-17", "close": 21.56, "volume": 719512.0}, {"date": "2020-06-18", "close": 21.3778, "volume": 1558748.0}, {"date": "2020-06-19", "close": 21.0089, "volume": 1955331.0}, {"date": "2020-06-22", "close": 21.0356, "volume": 690813.0}, {"date": "2020-06-23", "close": 21.24, "volume": 995994.0}, {"date": "2020-06-24", "close": 20.3067, "volume": 1078366.0}, {"date": "2020-06-25", "close": 21.0044, "volume": 1102912.0}, {"date": "2020-06-26", "close": 19.8756, "volume": 1787825.0}, {"date": "2020-06-29", "close": 20.6444, "volume": 991424.0}, {"date": "2020-06-30", "close": 21.08, "volume": 1157204.0}, {"date": "2020-07-01", "close": 20.3022, "volume": 760783.0}, {"date": "2020-07-02", "close": 20.3689, "volume": 910807.0}, {"date": "2020-07-06", "close": 20.9867, "volume": 807007.0}, {"date": "2020-07-07", "close": 20.1289, "volume": 1064007.0}, {"date": "2020-07-08", "close": 20.6133, "volume": 809570.0}, {"date": "2020-07-09", "close": 20.0533, "volume": 859124.0}, {"date": "2020-07-10", "close": 21.2711, "volume": 922363.0}, {"date": "2020-07-13", "close": 21.1422, "volume": 1221343.0}, {"date": "2020-07-14", "close": 21.4133, "volume": 801353.0}, {"date": "2020-07-15", "close": 22.7422, "volume": 1808480.0}, {"date": "2020-07-16", "close": 22.6133, "volume": 763893.0}, {"date": "2020-07-17", "close": 22.0133, "volume": 877936.0}, {"date": "2020-07-20", "close": 21.6356, "volume": 669591.0}, {"date": "2020-07-21", "close": 22.1689, "volume": 629399.0}, {"date": "2020-07-22", "close": 21.88, "volume": 654653.0}, {"date": "2020-07-23", "close": 21.6889, "volume": 768564.0}, {"date": "2020-07-24", "close": 21.3333, "volume": 602818.0}, {"date": "2020-07-27", "close": 21.48, "volume": 712885.0}, {"date": "2020-07-28", "close": 20.7644, "volume": 1060204.0}, {"date": "2020-07-29", "close": 21.9467, "volume": 1270440.0}, {"date": "2020-07-30", "close": 21.6356, "volume": 1027168.0}, {"date": "2020-07-31", "close": 21.5467, "volume": 827786.0}, {"date": "2020-08-03", "close": 21.7733, "volume": 667845.0}, {"date": "2020-08-04", "close": 21.7822, "volume": 585099.0}, {"date": "2020-08-05", "close": 22.44, "volume": 661669.0}, {"date": "2020-08-06", "close": 22.3289, "volume": 595510.0}, {"date": "2020-08-07", "close": 23.1156, "volume": 674003.0}, {"date": "2020-08-10", "close": 23.6267, "volume": 802024.0}, {"date": "2020-08-11", "close": 24.0711, "volume": 999110.0}, {"date": "2020-08-12", "close": 23.8933, "volume": 503136.0}, {"date": "2020-08-13", "close": 23.48, "volume": 585099.0}, {"date": "2020-08-14", "close": 23.4667, "volume": 463048.0}, {"date": "2020-08-17", "close": 23.1778, "volume": 576236.0}, {"date": "2020-08-18", "close": 22.6489, "volume": 581159.0}, {"date": "2020-08-19", "close": 22.7422, "volume": 531038.0}, {"date": "2020-08-20", "close": 22.1378, "volume": 605581.0}, {"date": "2020-08-21", "close": 22.3822, "volume": 835177.0}, {"date": "2020-08-24", "close": 22.9867, "volume": 424467.0}, {"date": "2020-08-25", "close": 23.2267, "volume": 497522.0}, {"date": "2020-08-26", "close": 22.6178, "volume": 729522.0}, {"date": "2020-08-27", "close": 23.0178, "volume": 555199.0}, {"date": "2020-08-28", "close": 22.9867, "volume": 474482.0}, {"date": "2020-08-31", "close": 22.5378, "volume": 736600.0}, {"date": "2020-09-01", "close": 22.9156, "volume": 632072.0}, {"date": "2020-09-02", "close": 23.3556, "volume": 487246.0}, {"date": "2020-09-03", "close": 23.2089, "volume": 857902.0}, {"date": "2020-09-04", "close": 23.3333, "volume": 796815.0}, {"date": "2020-09-08", "close": 22.4933, "volume": 964969.0}, {"date": "2020-09-09", "close": 23.1067, "volume": 1900960.0}, {"date": "2020-09-10", "close": 23.2444, "volume": 3127439.0}, {"date": "2020-09-11", "close": 23.3644, "volume": 1199162.0}, {"date": "2020-09-14", "close": 23.8, "volume": 985858.0}, {"date": "2020-09-15", "close": 23.5689, "volume": 1303891.0}, {"date": "2020-09-16", "close": 23.5778, "volume": 875358.0}, {"date": "2020-09-17", "close": 23.4933, "volume": 1061147.0}, {"date": "2020-09-18", "close": 23.44, "volume": 2089739.0}, {"date": "2020-09-21", "close": 21.9111, "volume": 1313872.0}, {"date": "2020-09-22", "close": 21.5956, "volume": 1031166.0}, {"date": "2020-09-23", "close": 21.1778, "volume": 865897.0}, {"date": "2020-09-24", "close": 21.7689, "volume": 1173834.0}, {"date": "2020-09-25", "close": 22.0889, "volume": 717865.0}, {"date": "2020-09-28", "close": 22.6356, "volume": 573948.0}, {"date": "2020-09-29", "close": 22.28, "volume": 619081.0}, {"date": "2020-09-30", "close": 22.4711, "volume": 737269.0}, {"date": "2020-10-01", "close": 22.8622, "volume": 943983.0}, {"date": "2020-10-02", "close": 23.7022, "volume": 874845.0}, {"date": "2020-10-05", "close": 24.2311, "volume": 727648.0}, {"date": "2020-10-06", "close": 24.0178, "volume": 943900.0}, {"date": "2020-10-07", "close": 24.6, "volume": 732305.0}, {"date": "2020-10-08", "close": 25.12, "volume": 676141.0}, {"date": "2020-10-09", "close": 25.0889, "volume": 646346.0}, {"date": "2020-10-12", "close": 25.7067, "volume": 781958.0}, {"date": "2020-10-13", "close": 25.1822, "volume": 640836.0}, {"date": "2020-10-14", "close": 25.3156, "volume": 1035751.0}, {"date": "2020-10-15", "close": 26.3422, "volume": 851823.0}, {"date": "2020-10-16", "close": 26.3911, "volume": 903733.0}, {"date": "2020-10-19", "close": 26.4089, "volume": 884522.0}, {"date": "2020-10-20", "close": 26.6889, "volume": 799490.0}, {"date": "2020-10-21", "close": 26.6089, "volume": 1335024.0}, {"date": "2020-10-22", "close": 27.3822, "volume": 829132.0}, {"date": "2020-10-23", "close": 27.7911, "volume": 1503947.0}, {"date": "2020-10-26", "close": 27.3511, "volume": 2279776.0}, {"date": "2020-10-27", "close": 27.3067, "volume": 1473644.0}, {"date": "2020-10-28", "close": 26.2044, "volume": 2585972.0}, {"date": "2020-10-29", "close": 25.88, "volume": 1201725.0}, {"date": "2020-10-30", "close": 25.9822, "volume": 1220562.0}, {"date": "2020-11-02", "close": 26.24, "volume": 866340.0}, {"date": "2020-11-03", "close": 27.0711, "volume": 976257.0}, {"date": "2020-11-04", "close": 26.3689, "volume": 1107688.0}, {"date": "2020-11-05", "close": 27.2667, "volume": 972544.0}, {"date": "2020-11-06", "close": 26.7111, "volume": 1136878.0}, {"date": "2020-11-09", "close": 30.2489, "volume": 2235348.0}, {"date": "2020-11-10", "close": 31.0311, "volume": 1673118.0}, {"date": "2020-11-11", "close": 29.6311, "volume": 1564177.0}, {"date": "2020-11-12", "close": 29.3689, "volume": 1292242.0}, {"date": "2020-11-13", "close": 30.1778, "volume": 752479.0}, {"date": "2020-11-16", "close": 31.0133, "volume": 971264.0}, {"date": "2020-11-17", "close": 31.1556, "volume": 1121947.0}, {"date": "2020-11-18", "close": 30.9111, "volume": 1090784.0}, {"date": "2020-11-19", "close": 30.6311, "volume": 1182366.0}, {"date": "2020-11-20", "close": 30.2311, "volume": 1010664.0}, {"date": "2020-11-23", "close": 30.8844, "volume": 1218787.0}, {"date": "2020-11-24", "close": 32.2622, "volume": 980579.0}, {"date": "2020-11-25", "close": 32.2489, "volume": 740754.0}, {"date": "2020-11-27", "close": 32.0933, "volume": 275670.0}, {"date": "2020-11-30", "close": 30.8, "volume": 1272420.0}, {"date": "2020-12-01", "close": 31.9111, "volume": 1087225.0}, {"date": "2020-12-02", "close": 32.3733, "volume": 872323.0}, {"date": "2020-12-03", "close": 32.3378, "volume": 1163374.0}, {"date": "2020-12-04", "close": 33.2089, "volume": 1359421.0}, {"date": "2020-12-07", "close": 33.0444, "volume": 654356.0}, {"date": "2020-12-08", "close": 32.9333, "volume": 923346.0}, {"date": "2020-12-09", "close": 33.64, "volume": 1149595.0}, {"date": "2020-12-10", "close": 33.1733, "volume": 1070971.0}, {"date": "2020-12-11", "close": 33.0089, "volume": 674680.0}, {"date": "2020-12-14", "close": 33.48, "volume": 1451779.0}, {"date": "2020-12-15", "close": 34.4, "volume": 1373184.0}, {"date": "2020-12-16", "close": 34.3467, "volume": 1335832.0}, {"date": "2020-12-17", "close": 34.4067, "volume": 826663.0}, {"date": "2020-12-18", "close": 34.64, "volume": 3461526.0}, {"date": "2020-12-21", "close": 34.3133, "volume": 941745.0}, {"date": "2020-12-22", "close": 33.5267, "volume": 924366.0}, {"date": "2020-12-23", "close": 33.8667, "volume": 566008.0}, {"date": "2020-12-24", "close": 34.1333, "volume": 306340.0}, {"date": "2020-12-28", "close": 34.0467, "volume": 579301.0}, {"date": "2020-12-29", "close": 33.4467, "volume": 528660.0}, {"date": "2020-12-30", "close": 33.6667, "volume": 797628.0}, {"date": "2020-12-31", "close": 33.64, "volume": 738325.0}, {"date": "2021-01-04", "close": 32.64, "volume": 1049568.0}, {"date": "2021-01-05", "close": 32.5133, "volume": 1011081.0}, {"date": "2021-01-06", "close": 34.6067, "volume": 1276867.0}, {"date": "2021-01-07", "close": 35.1333, "volume": 831732.0}, {"date": "2021-01-08", "close": 34.9, "volume": 666690.0}, {"date": "2021-01-11", "close": 35.0867, "volume": 590574.0}, {"date": "2021-01-12", "close": 35.4933, "volume": 650733.0}, {"date": "2021-01-13", "close": 34.32, "volume": 1126038.0}, {"date": "2021-01-14", "close": 34.4533, "volume": 834217.0}, {"date": "2021-01-15", "close": 34.7667, "volume": 988081.0}, {"date": "2021-01-19", "close": 35.1667, "volume": 832947.0}, {"date": "2021-01-20", "close": 35.6333, "volume": 928026.0}, {"date": "2021-01-21", "close": 35.28, "volume": 1030789.0}, {"date": "2021-01-22", "close": 34.8533, "volume": 623271.0}, {"date": "2021-01-25", "close": 34.8267, "volume": 841345.0}, {"date": "2021-01-26", "close": 34.3267, "volume": 713701.0}, {"date": "2021-01-27", "close": 33.3533, "volume": 1140664.0}, {"date": "2021-01-28", "close": 34.7533, "volume": 1979488.0}, {"date": "2021-01-29", "close": 34.5467, "volume": 2109649.0}, {"date": "2021-02-01", "close": 35.2667, "volume": 1494894.0}, {"date": "2021-02-02", "close": 35.7067, "volume": 836649.0}, {"date": "2021-02-03", "close": 35.4067, "volume": 914406.0}, {"date": "2021-02-04", "close": 36.0667, "volume": 634798.0}, {"date": "2021-02-05", "close": 36.7933, "volume": 638326.0}, {"date": "2021-02-08", "close": 37.2267, "volume": 408972.0}, {"date": "2021-02-09", "close": 37.3533, "volume": 724869.0}, {"date": "2021-02-10", "close": 37.78, "volume": 749277.0}, {"date": "2021-02-11", "close": 38.4133, "volume": 972646.0}, {"date": "2021-02-12", "close": 38.9733, "volume": 727284.0}, {"date": "2021-02-16", "close": 39.1667, "volume": 1347538.0}, {"date": "2021-02-17", "close": 38.5533, "volume": 986889.0}, {"date": "2021-02-18", "close": 38.3267, "volume": 699574.0}, {"date": "2021-02-19", "close": 39.44, "volume": 989484.0}, {"date": "2021-02-22", "close": 40.3867, "volume": 782310.0}, {"date": "2021-02-23", "close": 41.0333, "volume": 1186126.0}, {"date": "2021-02-24", "close": 42.9467, "volume": 1059723.0}, {"date": "2021-02-25", "close": 42.0067, "volume": 1167867.0}, {"date": "2021-02-26", "close": 40.72, "volume": 2782618.0}, {"date": "2021-03-01", "close": 42.6867, "volume": 1031811.0}, {"date": "2021-03-02", "close": 41.6333, "volume": 773335.0}, {"date": "2021-03-03", "close": 42.2933, "volume": 692079.0}, {"date": "2021-03-04", "close": 41.4733, "volume": 989149.0}, {"date": "2021-03-05", "close": 42.0267, "volume": 1289737.0}, {"date": "2021-03-08", "close": 43.1733, "volume": 896296.0}, {"date": "2021-03-09", "close": 43.08, "volume": 846402.0}, {"date": "2021-03-10", "close": 43.5933, "volume": 539197.0}, {"date": "2021-03-11", "close": 44.04, "volume": 668130.0}, {"date": "2021-03-12", "close": 44.82, "volume": 1083928.0}, {"date": "2021-03-15", "close": 44.86, "volume": 569226.0}, {"date": "2021-03-16", "close": 44.34, "volume": 756948.0}, {"date": "2021-03-17", "close": 45.12, "volume": 655689.0}, {"date": "2021-03-18", "close": 44.4533, "volume": 770071.0}, {"date": "2021-03-19", "close": 43.26, "volume": 2526435.0}, {"date": "2021-03-22", "close": 42.7867, "volume": 793599.0}, {"date": "2021-03-23", "close": 41.32, "volume": 952750.0}, {"date": "2021-03-24", "close": 40.9733, "volume": 877609.0}, {"date": "2021-03-25", "close": 42.3933, "volume": 1237792.0}, {"date": "2021-03-26", "close": 43.1333, "volume": 913258.0}, {"date": "2021-03-29", "close": 41.9533, "volume": 616260.0}, {"date": "2021-03-30", "close": 42.82, "volume": 534873.0}, {"date": "2021-03-31", "close": 42.7067, "volume": 746814.0}, {"date": "2021-04-01", "close": 43.8533, "volume": 454002.0}, {"date": "2021-04-05", "close": 44.4533, "volume": 600091.0}, {"date": "2021-04-06", "close": 44.0933, "volume": 784276.0}, {"date": "2021-04-07", "close": 44.3067, "volume": 548424.0}, {"date": "2021-04-08", "close": 44.5267, "volume": 629131.0}, {"date": "2021-04-09", "close": 44.7333, "volume": 705307.0}, {"date": "2021-04-12", "close": 45.4667, "volume": 712135.0}, {"date": "2021-04-13", "close": 44.5933, "volume": 562906.0}, {"date": "2021-04-14", "close": 45.6867, "volume": 605043.0}, {"date": "2021-04-15", "close": 46.0067, "volume": 628482.0}, {"date": "2021-04-16", "close": 46.62, "volume": 1044654.0}, {"date": "2021-04-19", "close": 45.7467, "volume": 833580.0}, {"date": "2021-04-20", "close": 44.36, "volume": 850933.0}, {"date": "2021-04-21", "close": 44.76, "volume": 940171.0}, {"date": "2021-04-22", "close": 44.5533, "volume": 1039546.0}, {"date": "2021-04-23", "close": 46.1933, "volume": 855141.0}, {"date": "2021-04-26", "close": 46.5333, "volume": 784960.0}, {"date": "2021-04-27", "close": 45.5133, "volume": 1335828.0}, {"date": "2021-04-28", "close": 46.6133, "volume": 992683.0}, {"date": "2021-04-29", "close": 46.2667, "volume": 726177.0}, {"date": "2021-04-30", "close": 46.1267, "volume": 1252113.0}, {"date": "2021-05-03", "close": 47.0467, "volume": 981250.0}, {"date": "2021-05-04", "close": 47.3667, "volume": 912457.0}, {"date": "2021-05-05", "close": 47.56, "volume": 778344.0}, {"date": "2021-05-06", "close": 47.72, "volume": 986562.0}, {"date": "2021-05-07", "close": 46.9, "volume": 1234438.0}, {"date": "2021-05-10", "close": 45.6467, "volume": 1101306.0}, {"date": "2021-05-11", "close": 45.0067, "volume": 837336.0}, {"date": "2021-05-12", "close": 43.7867, "volume": 949908.0}, {"date": "2021-05-13", "close": 45.5333, "volume": 820111.0}, {"date": "2021-05-14", "close": 46.78, "volume": 650031.0}, {"date": "2021-05-17", "close": 46.72, "volume": 565125.0}, {"date": "2021-05-18", "close": 45.5733, "volume": 905493.0}, {"date": "2021-05-19", "close": 45.1, "volume": 935778.0}, {"date": "2021-05-20", "close": 45.3267, "volume": 817779.0}, {"date": "2021-05-21", "close": 45.86, "volume": 1193025.0}, {"date": "2021-05-24", "close": 46.0133, "volume": 553533.0}, {"date": "2021-05-25", "close": 45.1667, "volume": 640539.0}, {"date": "2021-05-26", "close": 45.5933, "volume": 727954.0}, {"date": "2021-05-27", "close": 46.08, "volume": 646851.0}, {"date": "2021-05-28", "close": 46.1867, "volume": 734139.0}, {"date": "2021-06-01", "close": 46.5533, "volume": 788553.0}, {"date": "2021-06-02", "close": 45.58, "volume": 721717.0}, {"date": "2021-06-03", "close": 45.54, "volume": 1018723.0}, {"date": "2021-06-04", "close": 44.7533, "volume": 1196427.0}, {"date": "2021-06-07", "close": 43.68, "volume": 1438717.0}, {"date": "2021-06-08", "close": 43.9933, "volume": 1206480.0}, {"date": "2021-06-09", "close": 43.0667, "volume": 1142250.0}, {"date": "2021-06-10", "close": 42.52, "volume": 995445.0}, {"date": "2021-06-11", "close": 43.5933, "volume": 966643.0}, {"date": "2021-06-14", "close": 43.2333, "volume": 1475698.0}, {"date": "2021-06-15", "close": 43.3867, "volume": 1363386.0}, {"date": "2021-06-16", "close": 43.16, "volume": 1386696.0}, {"date": "2021-06-17", "close": 41.7867, "volume": 1448637.0}, {"date": "2021-06-18", "close": 40.38, "volume": 2099295.0}, {"date": "2021-06-21", "close": 41.4667, "volume": 1484668.0}, {"date": "2021-06-22", "close": 41.5, "volume": 1163764.0}, {"date": "2021-06-23", "close": 42.8133, "volume": 1958677.0}, {"date": "2021-06-24", "close": 43.3, "volume": 1502353.0}, {"date": "2021-06-25", "close": 43.9533, "volume": 20643599.0}, {"date": "2021-06-28", "close": 42.7267, "volume": 1464468.0}, {"date": "2021-06-29", "close": 43.06, "volume": 952989.0}, {"date": "2021-06-30", "close": 43.24, "volume": 1795648.0}, {"date": "2021-07-01", "close": 43.7933, "volume": 876126.0}, {"date": "2021-07-02", "close": 43.4533, "volume": 704869.0}, {"date": "2021-07-06", "close": 43.0133, "volume": 1430815.0}, {"date": "2021-07-07", "close": 42.9867, "volume": 1190095.0}, {"date": "2021-07-08", "close": 42.12, "volume": 1101418.0}, {"date": "2021-07-09", "close": 43.5733, "volume": 967686.0}, {"date": "2021-07-12", "close": 44.4533, "volume": 1001347.0}, {"date": "2021-07-13", "close": 44.0733, "volume": 982350.0}, {"date": "2021-07-14", "close": 43.42, "volume": 581952.0}, {"date": "2021-07-15", "close": 43.52, "volume": 698766.0}, {"date": "2021-07-16", "close": 42.6467, "volume": 676293.0}, {"date": "2021-07-19", "close": 40.8333, "volume": 755787.0}, {"date": "2021-07-20", "close": 42.42, "volume": 1434637.0}, {"date": "2021-07-21", "close": 43.48, "volume": 854094.0}, {"date": "2021-07-22", "close": 42.94, "volume": 531447.0}, {"date": "2021-07-23", "close": 43.4467, "volume": 621898.0}, {"date": "2021-07-26", "close": 43.78, "volume": 787419.0}, {"date": "2021-07-27", "close": 43.3267, "volume": 527308.0}, {"date": "2021-07-28", "close": 44.4133, "volume": 907309.0}, {"date": "2021-07-29", "close": 44.8933, "volume": 717697.0}, {"date": "2021-07-30", "close": 44.36, "volume": 753565.0}, {"date": "2021-08-02", "close": 43.98, "volume": 841047.0}, {"date": "2021-08-03", "close": 43.8467, "volume": 638128.0}, {"date": "2021-08-04", "close": 43.4933, "volume": 680947.0}, {"date": "2021-08-05", "close": 44.4133, "volume": 546672.0}, {"date": "2021-08-06", "close": 45.12, "volume": 574656.0}, {"date": "2021-08-09", "close": 45.36, "volume": 865213.0}, {"date": "2021-08-10", "close": 45.5867, "volume": 428383.0}, {"date": "2021-08-11", "close": 45.9333, "volume": 1028698.0}, {"date": "2021-08-12", "close": 46.2467, "volume": 772654.0}, {"date": "2021-08-13", "close": 45.92, "volume": 636042.0}, {"date": "2021-08-16", "close": 45.5467, "volume": 700263.0}, {"date": "2021-08-17", "close": 45.0467, "volume": 647961.0}, {"date": "2021-08-18", "close": 44.7133, "volume": 531073.0}, {"date": "2021-08-19", "close": 43.7467, "volume": 606520.0}, {"date": "2021-08-20", "close": 44.4267, "volume": 1111735.0}, {"date": "2021-08-23", "close": 45.2067, "volume": 452329.0}, {"date": "2021-08-24", "close": 45.8067, "volume": 491892.0}, {"date": "2021-08-25", "close": 46.32, "volume": 488821.0}, {"date": "2021-08-26", "close": 45.82, "volume": 466419.0}, {"date": "2021-08-27", "close": 47.1867, "volume": 623025.0}, {"date": "2021-08-30", "close": 46.1067, "volume": 573943.0}, {"date": "2021-08-31", "close": 46.0667, "volume": 580668.0}, {"date": "2021-09-01", "close": 46.1467, "volume": 620313.0}, {"date": "2021-09-02", "close": 46.2, "volume": 467872.0}, {"date": "2021-09-03", "close": 45.3667, "volume": 677121.0}, {"date": "2021-09-07", "close": 45.1467, "volume": 890023.0}, {"date": "2021-09-08", "close": 44.7533, "volume": 547297.0}, {"date": "2021-09-09", "close": 45.4267, "volume": 691293.0}, {"date": "2021-09-10", "close": 44.52, "volume": 496275.0}, {"date": "2021-09-13", "close": 45.0467, "volume": 528289.0}, {"date": "2021-09-14", "close": 43.7867, "volume": 517201.0}, {"date": "2021-09-15", "close": 44.4667, "volume": 513745.0}, {"date": "2021-09-16", "close": 44.3733, "volume": 525906.0}, {"date": "2021-09-17", "close": 45.0533, "volume": 2199781.0}, {"date": "2021-09-20", "close": 43.48, "volume": 730807.0}, {"date": "2021-09-21", "close": 43.08, "volume": 523029.0}, {"date": "2021-09-22", "close": 43.9333, "volume": 631096.0}, {"date": "2021-09-23", "close": 45.48, "volume": 749217.0}, {"date": "2021-09-24", "close": 46.2, "volume": 611059.0}, {"date": "2021-09-27", "close": 46.92, "volume": 518758.0}, {"date": "2021-09-28", "close": 45.8133, "volume": 493174.0}, {"date": "2021-09-29", "close": 46.04, "volume": 421227.0}, {"date": "2021-09-30", "close": 45.3067, "volume": 772503.0}, {"date": "2021-10-01", "close": 46.56, "volume": 933624.0}, {"date": "2021-10-04", "close": 46.1667, "volume": 556239.0}, {"date": "2021-10-05", "close": 47.1533, "volume": 852867.0}, {"date": "2021-10-06", "close": 47.1067, "volume": 817249.0}, {"date": "2021-10-07", "close": 48.3467, "volume": 821394.0}, {"date": "2021-10-08", "close": 48.68, "volume": 534154.0}, {"date": "2021-10-11", "close": 48.44, "volume": 559213.0}, {"date": "2021-10-12", "close": 48.6533, "volume": 600973.0}, {"date": "2021-10-13", "close": 47.9867, "volume": 732073.0}, {"date": "2021-10-14", "close": 48.7467, "volume": 472975.0}, {"date": "2021-10-15", "close": 49.6067, "volume": 677431.0}, {"date": "2021-10-18", "close": 50.1133, "volume": 731821.0}, {"date": "2021-10-19", "close": 49.8733, "volume": 841108.0}, {"date": "2021-10-20", "close": 50.7933, "volume": 730770.0}, {"date": "2021-10-21", "close": 50.44, "volume": 873334.0}, {"date": "2021-10-22", "close": 51.5067, "volume": 689854.0}, {"date": "2021-10-25", "close": 51.7733, "volume": 592215.0}, {"date": "2021-10-26", "close": 51.5933, "volume": 941799.0}, {"date": "2021-10-27", "close": 48.36, "volume": 1891464.0}, {"date": "2021-10-28", "close": 49.2, "volume": 1049844.0}, {"date": "2021-10-29", "close": 48.58, "volume": 958968.0}, {"date": "2021-11-01", "close": 49.66, "volume": 799482.0}, {"date": "2021-11-02", "close": 49.8867, "volume": 685557.0}, {"date": "2021-11-03", "close": 50.8267, "volume": 889216.0}, {"date": "2021-11-04", "close": 49.6867, "volume": 927778.0}, {"date": "2021-11-05", "close": 50.1467, "volume": 650989.0}, {"date": "2021-11-08", "close": 51.1533, "volume": 582118.0}, {"date": "2021-11-09", "close": 50.5467, "volume": 541179.0}, {"date": "2021-11-10", "close": 49.9867, "volume": 651382.0}, {"date": "2021-11-11", "close": 51.1067, "volume": 559572.0}, {"date": "2021-11-12", "close": 51.0867, "volume": 413367.0}, {"date": "2021-11-15", "close": 50.7333, "volume": 567484.0}, {"date": "2021-11-16", "close": 50.52, "volume": 486894.0}, {"date": "2021-11-17", "close": 50.1, "volume": 435748.0}, {"date": "2021-11-18", "close": 49.9733, "volume": 516939.0}, {"date": "2021-11-19", "close": 49.3267, "volume": 577338.0}, {"date": "2021-11-22", "close": 50.1267, "volume": 572127.0}, {"date": "2021-11-23", "close": 50.7133, "volume": 468132.0}, {"date": "2021-11-24", "close": 50.9733, "volume": 455535.0}, {"date": "2021-11-26", "close": 48.6333, "volume": 432570.0}, {"date": "2021-11-29", "close": 48.9333, "volume": 690285.0}, {"date": "2021-11-30", "close": 47.34, "volume": 1260553.0}, {"date": "2021-12-01", "close": 46.4667, "volume": 836751.0}, {"date": "2021-12-02", "close": 48.2733, "volume": 698730.0}, {"date": "2021-12-03", "close": 46.7933, "volume": 614353.0}, {"date": "2021-12-06", "close": 47.7067, "volume": 1092726.0}, {"date": "2021-12-07", "close": 48.5267, "volume": 722823.0}, {"date": "2021-12-08", "close": 47.8533, "volume": 860622.0}, {"date": "2021-12-09", "close": 46.98, "volume": 539443.0}, {"date": "2021-12-10", "close": 46.4133, "volume": 767389.0}, {"date": "2021-12-13", "close": 45.5467, "volume": 769338.0}, {"date": "2021-12-14", "close": 46.04, "volume": 731128.0}, {"date": "2021-12-15", "close": 46.3933, "volume": 693309.0}, {"date": "2021-12-16", "close": 46.28, "volume": 718962.0}, {"date": "2021-12-17", "close": 45.36, "volume": 2206324.0}, {"date": "2021-12-20", "close": 43.8933, "volume": 683769.0}, {"date": "2021-12-21", "close": 45.4133, "volume": 572541.0}, {"date": "2021-12-22", "close": 45.7333, "volume": 353251.0}, {"date": "2021-12-23", "close": 46.1067, "volume": 276901.0}, {"date": "2021-12-27", "close": 47.36, "volume": 561769.0}, {"date": "2021-12-28", "close": 47.6533, "volume": 376234.0}, {"date": "2021-12-29", "close": 47.6533, "volume": 301840.0}, {"date": "2021-12-30", "close": 47.0933, "volume": 280876.0}, {"date": "2021-12-31", "close": 46.9467, "volume": 338914.0}, {"date": "2022-01-03", "close": 47.76, "volume": 725095.0}, {"date": "2022-01-04", "close": 49.3533, "volume": 792331.0}, {"date": "2022-01-05", "close": 48.5733, "volume": 744589.0}, {"date": "2022-01-06", "close": 49.64, "volume": 740817.0}, {"date": "2022-01-07", "close": 50.4733, "volume": 717727.0}, {"date": "2022-01-10", "close": 49.7, "volume": 1142749.0}, {"date": "2022-01-11", "close": 50.26, "volume": 777600.0}, {"date": "2022-01-12", "close": 49.6533, "volume": 578113.0}, {"date": "2022-01-13", "close": 49.7133, "volume": 624552.0}, {"date": "2022-01-14", "close": 49.1533, "volume": 741771.0}, {"date": "2022-01-18", "close": 46.9333, "volume": 703695.0}, {"date": "2022-01-19", "close": 45.7067, "volume": 602502.0}, {"date": "2022-01-20", "close": 45.6333, "volume": 535327.0}, {"date": "2022-01-21", "close": 44.4667, "volume": 880536.0}, {"date": "2022-01-24", "close": 45.02, "volume": 1060822.0}, {"date": "2022-01-25", "close": 44.4867, "volume": 1252209.0}, {"date": "2022-01-26", "close": 47.3133, "volume": 2052919.0}, {"date": "2022-01-27", "close": 48.1933, "volume": 1815757.0}, {"date": "2022-01-28", "close": 49.0933, "volume": 1211695.0}, {"date": "2022-01-31", "close": 49.9333, "volume": 1610374.0}, {"date": "2022-02-01", "close": 51.84, "volume": 1204176.0}, {"date": "2022-02-02", "close": 52.0133, "volume": 1189972.0}, {"date": "2022-02-03", "close": 50.7267, "volume": 998055.0}, {"date": "2022-02-04", "close": 51.8267, "volume": 906696.0}, {"date": "2022-02-07", "close": 51.58, "volume": 975363.0}, {"date": "2022-02-08", "close": 54.2867, "volume": 2064472.0}, {"date": "2022-02-09", "close": 53.9267, "volume": 1314864.0}, {"date": "2022-02-10", "close": 53.4333, "volume": 1176163.0}, {"date": "2022-02-11", "close": 52.2733, "volume": 1390675.0}, {"date": "2022-02-14", "close": 51.42, "volume": 1316520.0}, {"date": "2022-02-15", "close": 52.52, "volume": 762936.0}, {"date": "2022-02-16", "close": 52.36, "volume": 626907.0}, {"date": "2022-02-17", "close": 50.6667, "volume": 729822.0}, {"date": "2022-02-18", "close": 50.0267, "volume": 1270930.0}, {"date": "2022-02-22", "close": 49.1067, "volume": 994576.0}, {"date": "2022-02-23", "close": 48.2, "volume": 775387.0}, {"date": "2022-02-24", "close": 47.7, "volume": 1095274.0}, {"date": "2022-02-25", "close": 49.6667, "volume": 1184742.0}, {"date": "2022-02-28", "close": 49.0, "volume": 1138816.0}, {"date": "2022-03-01", "close": 45.92, "volume": 1570624.0}, {"date": "2022-03-02", "close": 47.8, "volume": 1535271.0}, {"date": "2022-03-03", "close": 47.02, "volume": 987997.0}, {"date": "2022-03-04", "close": 44.58, "volume": 1174153.0}, {"date": "2022-03-07", "close": 41.24, "volume": 2221087.0}, {"date": "2022-03-08", "close": 41.1733, "volume": 1101594.0}, {"date": "2022-03-09", "close": 43.4133, "volume": 946393.0}, {"date": "2022-03-10", "close": 42.6267, "volume": 722797.0}, {"date": "2022-03-11", "close": 42.5867, "volume": 734254.0}, {"date": "2022-03-14", "close": 42.9867, "volume": 788017.0}, {"date": "2022-03-15", "close": 43.7667, "volume": 880312.0}, {"date": "2022-03-16", "close": 45.6467, "volume": 942745.0}, {"date": "2022-03-17", "close": 46.1467, "volume": 691419.0}, {"date": "2022-03-18", "close": 46.18, "volume": 1065282.0}, {"date": "2022-03-21", "close": 46.3, "volume": 752406.0}, {"date": "2022-03-22", "close": 48.0133, "volume": 1174084.0}, {"date": "2022-03-23", "close": 46.8933, "volume": 655885.0}, {"date": "2022-03-24", "close": 47.4467, "volume": 832344.0}, {"date": "2022-03-25", "close": 47.4533, "volume": 580513.0}, {"date": "2022-03-28", "close": 46.9667, "volume": 670099.0}, {"date": "2022-03-29", "close": 47.5067, "volume": 772215.0}, {"date": "2022-03-30", "close": 46.24, "volume": 818259.0}, {"date": "2022-03-31", "close": 45.2667, "volume": 793168.0}, {"date": "2022-04-01", "close": 44.8467, "volume": 1150354.0}, {"date": "2022-04-04", "close": 44.2933, "volume": 999522.0}, {"date": "2022-04-05", "close": 43.9, "volume": 1050979.0}, {"date": "2022-04-06", "close": 43.2, "volume": 1047288.0}, {"date": "2022-04-07", "close": 42.2867, "volume": 922507.0}, {"date": "2022-04-08", "close": 42.56, "volume": 1032024.0}, {"date": "2022-04-11", "close": 42.2933, "volume": 474441.0}, {"date": "2022-04-12", "close": 42.2267, "volume": 793809.0}, {"date": "2022-04-13", "close": 43.3533, "volume": 594115.0}, {"date": "2022-04-14", "close": 43.54, "volume": 675667.0}, {"date": "2022-04-18", "close": 43.7733, "volume": 533175.0}, {"date": "2022-04-19", "close": 45.48, "volume": 710277.0}, {"date": "2022-04-20", "close": 46.1, "volume": 825981.0}, {"date": "2022-04-21", "close": 45.02, "volume": 694663.0}, {"date": "2022-04-22", "close": 43.1133, "volume": 839863.0}, {"date": "2022-04-25", "close": 43.6933, "volume": 783883.0}, {"date": "2022-04-26", "close": 42.0667, "volume": 771829.0}, {"date": "2022-04-27", "close": 43.0933, "volume": 1453948.0}, {"date": "2022-04-28", "close": 43.8933, "volume": 1006384.0}, {"date": "2022-04-29", "close": 41.2333, "volume": 1267999.0}, {"date": "2022-05-02", "close": 42.3133, "volume": 960835.0}, {"date": "2022-05-03", "close": 42.8733, "volume": 654291.0}, {"date": "2022-05-04", "close": 44.6867, "volume": 1243296.0}, {"date": "2022-05-05", "close": 43.06, "volume": 672664.0}, {"date": "2022-05-06", "close": 41.7733, "volume": 830118.0}, {"date": "2022-05-09", "close": 40.0067, "volume": 1035175.0}, {"date": "2022-05-10", "close": 40.3067, "volume": 1005451.0}, {"date": "2022-05-11", "close": 40.08, "volume": 868204.0}, {"date": "2022-05-12", "close": 40.14, "volume": 2038165.0}, {"date": "2022-05-13", "close": 41.74, "volume": 1663315.0}, {"date": "2022-05-16", "close": 41.1933, "volume": 880263.0}, {"date": "2022-05-17", "close": 42.7067, "volume": 951178.0}, {"date": "2022-05-18", "close": 40.1067, "volume": 894450.0}, {"date": "2022-05-19", "close": 39.8267, "volume": 1211173.0}, {"date": "2022-05-20", "close": 39.8, "volume": 1302427.0}, {"date": "2022-05-23", "close": 41.44, "volume": 852727.0}, {"date": "2022-05-24", "close": 40.88, "volume": 627564.0}, {"date": "2022-05-25", "close": 41.6467, "volume": 1153726.0}, {"date": "2022-05-26", "close": 42.32, "volume": 761866.0}, {"date": "2022-05-27", "close": 42.8933, "volume": 804996.0}, {"date": "2022-05-31", "close": 42.78, "volume": 955338.0}, {"date": "2022-06-01", "close": 42.1667, "volume": 786603.0}, {"date": "2022-06-02", "close": 43.06, "volume": 581110.0}, {"date": "2022-06-03", "close": 42.1933, "volume": 601441.0}, {"date": "2022-06-06", "close": 43.02, "volume": 1491717.0}, {"date": "2022-06-07", "close": 43.1533, "volume": 840898.0}, {"date": "2022-06-08", "close": 42.7133, "volume": 744670.0}, {"date": "2022-06-09", "close": 41.6, "volume": 910183.0}, {"date": "2022-06-10", "close": 40.0133, "volume": 1201570.0}, {"date": "2022-06-13", "close": 37.8533, "volume": 825274.0}, {"date": "2022-06-14", "close": 38.14, "volume": 868197.0}, {"date": "2022-06-15", "close": 38.5667, "volume": 1921686.0}, {"date": "2022-06-16", "close": 37.5, "volume": 915757.0}, {"date": "2022-06-17", "close": 37.4867, "volume": 1877178.0}, {"date": "2022-06-21", "close": 37.7733, "volume": 670137.0}, {"date": "2022-06-22", "close": 37.58, "volume": 1150309.0}, {"date": "2022-06-23", "close": 36.8867, "volume": 832654.0}, {"date": "2022-06-24", "close": 38.7, "volume": 1626787.0}, {"date": "2022-06-27", "close": 39.2267, "volume": 1069320.0}, {"date": "2022-06-28", "close": 38.82, "volume": 847167.0}, {"date": "2022-06-29", "close": 38.2867, "volume": 810097.0}, {"date": "2022-06-30", "close": 37.3467, "volume": 877972.0}, {"date": "2022-07-01", "close": 37.3333, "volume": 751347.0}, {"date": "2022-07-05", "close": 37.6, "volume": 831567.0}, {"date": "2022-07-06", "close": 36.7933, "volume": 1899678.0}, {"date": "2022-07-07", "close": 37.6, "volume": 886890.0}, {"date": "2022-07-08", "close": 37.22, "volume": 809061.0}, {"date": "2022-07-11", "close": 36.4067, "volume": 1168668.0}, {"date": "2022-07-12", "close": 36.6, "volume": 752494.0}, {"date": "2022-07-13", "close": 36.4467, "volume": 858994.0}, {"date": "2022-07-14", "close": 35.3867, "volume": 728425.0}, {"date": "2022-07-15", "close": 36.7, "volume": 1227229.0}, {"date": "2022-07-18", "close": 36.9133, "volume": 795027.0}, {"date": "2022-07-19", "close": 38.42, "volume": 633744.0}, {"date": "2022-07-20", "close": 39.2867, "volume": 827404.0}, {"date": "2022-07-21", "close": 40.3467, "volume": 1230747.0}, {"date": "2022-07-22", "close": 40.3467, "volume": 1004160.0}, {"date": "2022-07-25", "close": 40.5, "volume": 883930.0}, {"date": "2022-07-26", "close": 39.7133, "volume": 1354033.0}, {"date": "2022-07-27", "close": 39.2867, "volume": 1504632.0}, {"date": "2022-07-28", "close": 39.4, "volume": 998962.0}, {"date": "2022-07-29", "close": 39.8733, "volume": 1208496.0}, {"date": "2022-08-01", "close": 39.6667, "volume": 710655.0}, {"date": "2022-08-02", "close": 39.1467, "volume": 851683.0}, {"date": "2022-08-03", "close": 40.4067, "volume": 917224.0}, {"date": "2022-08-04", "close": 40.2667, "volume": 555661.0}, {"date": "2022-08-05", "close": 40.64, "volume": 1116594.0}, {"date": "2022-08-08", "close": 40.5333, "volume": 546307.0}, {"date": "2022-08-09", "close": 40.48, "volume": 567027.0}, {"date": "2022-08-10", "close": 41.8733, "volume": 835023.0}, {"date": "2022-08-11", "close": 42.3733, "volume": 611899.0}, {"date": "2022-08-12", "close": 43.0333, "volume": 391294.0}, {"date": "2022-08-15", "close": 43.1067, "volume": 712164.0}, {"date": "2022-08-16", "close": 43.2467, "volume": 722622.0}, {"date": "2022-08-17", "close": 42.8667, "volume": 664309.0}, {"date": "2022-08-18", "close": 42.8067, "volume": 843870.0}, {"date": "2022-08-19", "close": 41.7733, "volume": 455694.0}, {"date": "2022-08-22", "close": 41.0, "volume": 1021917.0}, {"date": "2022-08-23", "close": 41.2733, "volume": 523549.0}, {"date": "2022-08-24", "close": 41.3667, "volume": 1778551.0}, {"date": "2022-08-25", "close": 42.1467, "volume": 381232.0}, {"date": "2022-08-26", "close": 41.18, "volume": 552195.0}, {"date": "2022-08-29", "close": 40.4067, "volume": 454882.0}, {"date": "2022-08-30", "close": 39.9133, "volume": 425314.0}, {"date": "2022-08-31", "close": 39.54, "volume": 366820.0}, {"date": "2022-09-01", "close": 39.9, "volume": 777624.0}, {"date": "2022-09-02", "close": 39.18, "volume": 656499.0}, {"date": "2022-09-06", "close": 39.2133, "volume": 725157.0}, {"date": "2022-09-07", "close": 39.96, "volume": 459874.0}, {"date": "2022-09-08", "close": 40.5467, "volume": 454758.0}, {"date": "2022-09-09", "close": 41.36, "volume": 553455.0}, {"date": "2022-09-12", "close": 41.4933, "volume": 938848.0}, {"date": "2022-09-13", "close": 39.8733, "volume": 489318.0}, {"date": "2022-09-14", "close": 39.5133, "volume": 938476.0}, {"date": "2022-09-15", "close": 40.0867, "volume": 725134.0}, {"date": "2022-09-16", "close": 39.08, "volume": 1807425.0}, {"date": "2022-09-19", "close": 39.66, "volume": 1030867.0}, {"date": "2022-09-20", "close": 38.7933, "volume": 642748.0}, {"date": "2022-09-21", "close": 38.4933, "volume": 744151.0}, {"date": "2022-09-22", "close": 37.76, "volume": 683565.0}, {"date": "2022-09-23", "close": 36.2867, "volume": 671044.0}, {"date": "2022-09-26", "close": 35.5933, "volume": 929986.0}, {"date": "2022-09-27", "close": 35.46, "volume": 771388.0}, {"date": "2022-09-28", "close": 35.96, "volume": 1322629.0}, {"date": "2022-09-29", "close": 34.6933, "volume": 1060452.0}, {"date": "2022-09-30", "close": 34.6067, "volume": 994188.0}, {"date": "2022-10-03", "close": 35.6933, "volume": 1356097.0}, {"date": "2022-10-04", "close": 38.1467, "volume": 1302423.0}, {"date": "2022-10-05", "close": 37.72, "volume": 535954.0}, {"date": "2022-10-06", "close": 37.2267, "volume": 654778.0}, {"date": "2022-10-07", "close": 36.22, "volume": 552480.0}, {"date": "2022-10-10", "close": 35.6867, "volume": 699087.0}, {"date": "2022-10-11", "close": 35.1467, "volume": 954655.0}, {"date": "2022-10-12", "close": 34.7267, "volume": 607231.0}, {"date": "2022-10-13", "close": 36.2467, "volume": 1052872.0}, {"date": "2022-10-14", "close": 34.7933, "volume": 1358691.0}, {"date": "2022-10-17", "close": 35.3067, "volume": 2375310.0}, {"date": "2022-10-18", "close": 35.7067, "volume": 1402399.0}, {"date": "2022-10-19", "close": 34.9733, "volume": 853140.0}, {"date": "2022-10-20", "close": 34.1333, "volume": 491743.0}, {"date": "2022-10-21", "close": 34.82, "volume": 707790.0}, {"date": "2022-10-24", "close": 35.28, "volume": 804711.0}, {"date": "2022-10-25", "close": 36.3333, "volume": 2108100.0}, {"date": "2022-10-26", "close": 37.2733, "volume": 2470135.0}, {"date": "2022-10-27", "close": 39.0067, "volume": 1694356.0}, {"date": "2022-10-28", "close": 40.9533, "volume": 2158300.0}, {"date": "2022-10-31", "close": 41.2467, "volume": 1993008.0}, {"date": "2022-11-01", "close": 41.8933, "volume": 1630855.0}, {"date": "2022-11-02", "close": 41.4533, "volume": 1021860.0}, {"date": "2022-11-03", "close": 41.5667, "volume": 1061734.0}, {"date": "2022-11-04", "close": 42.0133, "volume": 595075.0}, {"date": "2022-11-07", "close": 42.5533, "volume": 676647.0}, {"date": "2022-11-08", "close": 42.44, "volume": 597180.0}, {"date": "2022-11-09", "close": 41.3667, "volume": 1055025.0}, {"date": "2022-11-10", "close": 43.8, "volume": 1383979.0}, {"date": "2022-11-11", "close": 44.3467, "volume": 949107.0}, {"date": "2022-11-14", "close": 43.08, "volume": 974433.0}, {"date": "2022-11-15", "close": 43.6867, "volume": 820320.0}, {"date": "2022-11-16", "close": 42.6, "volume": 552436.0}, {"date": "2022-11-17", "close": 41.82, "volume": 607555.0}, {"date": "2022-11-18", "close": 42.2667, "volume": 808680.0}, {"date": "2022-11-21", "close": 42.1467, "volume": 1090645.0}, {"date": "2022-11-22", "close": 42.7067, "volume": 795469.0}, {"date": "2022-11-23", "close": 42.72, "volume": 528474.0}, {"date": "2022-11-25", "close": 43.1467, "volume": 154536.0}, {"date": "2022-11-28", "close": 42.0667, "volume": 473826.0}, {"date": "2022-11-29", "close": 42.2467, "volume": 486748.0}, {"date": "2022-11-30", "close": 42.8333, "volume": 775747.0}, {"date": "2022-12-01", "close": 43.0667, "volume": 491038.0}, {"date": "2022-12-02", "close": 42.6133, "volume": 528045.0}, {"date": "2022-12-05", "close": 41.0333, "volume": 477085.0}, {"date": "2022-12-06", "close": 40.7533, "volume": 930259.0}, {"date": "2022-12-07", "close": 40.1333, "volume": 518356.0}, {"date": "2022-12-08", "close": 40.0267, "volume": 770745.0}, {"date": "2022-12-09", "close": 39.8733, "volume": 990568.0}, {"date": "2022-12-12", "close": 40.6867, "volume": 704569.0}, {"date": "2022-12-13", "close": 40.4, "volume": 1756572.0}, {"date": "2022-12-14", "close": 39.9933, "volume": 843999.0}, {"date": "2022-12-15", "close": 38.5933, "volume": 1361380.0}, {"date": "2022-12-16", "close": 38.2467, "volume": 3487810.0}, {"date": "2022-12-19", "close": 38.2533, "volume": 1031785.0}, {"date": "2022-12-20", "close": 38.42, "volume": 809074.0}, {"date": "2022-12-21", "close": 39.1, "volume": 801799.0}, {"date": "2022-12-22", "close": 38.4667, "volume": 676450.0}, {"date": "2022-12-23", "close": 38.6267, "volume": 419650.0}, {"date": "2022-12-27", "close": 38.5, "volume": 368163.0}, {"date": "2022-12-28", "close": 38.0933, "volume": 364824.0}, {"date": "2022-12-29", "close": 39.2933, "volume": 615631.0}, {"date": "2022-12-30", "close": 38.9133, "volume": 548376.0}, {"date": "2023-01-03", "close": 39.6467, "volume": 942048.0}, {"date": "2023-01-04", "close": 38.6933, "volume": 2053893.0}, {"date": "2023-01-05", "close": 38.8, "volume": 956358.0}, {"date": "2023-01-06", "close": 40.0667, "volume": 709272.0}, {"date": "2023-01-09", "close": 40.2933, "volume": 679105.0}, {"date": "2023-01-10", "close": 40.44, "volume": 757263.0}, {"date": "2023-01-11", "close": 41.06, "volume": 762729.0}, {"date": "2023-01-12", "close": 41.7, "volume": 703422.0}, {"date": "2023-01-13", "close": 41.74, "volume": 581781.0}, {"date": "2023-01-17", "close": 42.0667, "volume": 607446.0}, {"date": "2023-01-18", "close": 41.0867, "volume": 748879.0}, {"date": "2023-01-19", "close": 40.1733, "volume": 1152999.0}, {"date": "2023-01-20", "close": 41.1933, "volume": 802563.0}, {"date": "2023-01-23", "close": 42.34, "volume": 1430421.0}, {"date": "2023-01-24", "close": 41.98, "volume": 1579983.0}, {"date": "2023-01-25", "close": 43.8533, "volume": 2262807.0}, {"date": "2023-01-26", "close": 44.2, "volume": 1398696.0}, {"date": "2023-01-27", "close": 44.2467, "volume": 1208347.0}, {"date": "2023-01-30", "close": 44.14, "volume": 969142.0}, {"date": "2023-01-31", "close": 44.94, "volume": 999342.0}, {"date": "2023-02-01", "close": 45.08, "volume": 903954.0}, {"date": "2023-02-02", "close": 44.8133, "volume": 1084336.0}, {"date": "2023-02-03", "close": 44.98, "volume": 813723.0}, {"date": "2023-02-06", "close": 44.8267, "volume": 930223.0}, {"date": "2023-02-07", "close": 45.36, "volume": 532140.0}, {"date": "2023-02-08", "close": 45.08, "volume": 642360.0}, {"date": "2023-02-09", "close": 44.3, "volume": 908722.0}, {"date": "2023-02-10", "close": 44.2533, "volume": 697959.0}, {"date": "2023-02-13", "close": 44.9667, "volume": 500526.0}, {"date": "2023-02-14", "close": 44.7467, "volume": 882540.0}, {"date": "2023-02-15", "close": 44.7333, "volume": 512691.0}, {"date": "2023-02-16", "close": 44.6467, "volume": 806058.0}, {"date": "2023-02-17", "close": 45.0267, "volume": 1535311.0}, {"date": "2023-02-21", "close": 44.4333, "volume": 1046406.0}, {"date": "2023-02-22", "close": 44.28, "volume": 1083819.0}, {"date": "2023-02-23", "close": 43.98, "volume": 730756.0}, {"date": "2023-02-24", "close": 44.48, "volume": 891904.0}, {"date": "2023-02-27", "close": 44.5667, "volume": 686731.0}, {"date": "2023-02-28", "close": 44.5533, "volume": 1011210.0}, {"date": "2023-03-01", "close": 44.7133, "volume": 1385979.0}, {"date": "2023-03-02", "close": 44.3933, "volume": 596473.0}, {"date": "2023-03-03", "close": 44.9133, "volume": 607804.0}, {"date": "2023-03-06", "close": 44.2733, "volume": 1560549.0}, {"date": "2023-03-07", "close": 43.88, "volume": 847069.0}, {"date": "2023-03-08", "close": 44.34, "volume": 830827.0}, {"date": "2023-03-09", "close": 41.9, "volume": 1612483.0}, {"date": "2023-03-10", "close": 38.9267, "volume": 2164702.0}, {"date": "2023-03-13", "close": 36.74, "volume": 2710678.0}, {"date": "2023-03-14", "close": 39.3267, "volume": 2298621.0}, {"date": "2023-03-15", "close": 37.2867, "volume": 2297655.0}, {"date": "2023-03-16", "close": 37.9733, "volume": 2186770.0}, {"date": "2023-03-17", "close": 36.5667, "volume": 2335842.0}, {"date": "2023-03-20", "close": 37.7933, "volume": 1705591.0}, {"date": "2023-03-21", "close": 39.9, "volume": 1854433.0}, {"date": "2023-03-22", "close": 39.2333, "volume": 2083102.0}, {"date": "2023-03-23", "close": 38.78, "volume": 1521886.0}, {"date": "2023-03-24", "close": 37.8333, "volume": 2497153.0}, {"date": "2023-03-27", "close": 39.08, "volume": 1468914.0}, {"date": "2023-03-28", "close": 39.16, "volume": 1309165.0}, {"date": "2023-03-29", "close": 39.14, "volume": 1265542.0}, {"date": "2023-03-30", "close": 38.88, "volume": 911773.0}, {"date": "2023-03-31", "close": 39.3933, "volume": 1270230.0}, {"date": "2023-04-03", "close": 38.8667, "volume": 1406583.0}, {"date": "2023-04-04", "close": 37.46, "volume": 1316431.0}, {"date": "2023-04-05", "close": 37.2133, "volume": 1335877.0}, {"date": "2023-04-06", "close": 37.52, "volume": 894828.0}, {"date": "2023-04-10", "close": 38.7133, "volume": 1020631.0}, {"date": "2023-04-11", "close": 39.0867, "volume": 939315.0}, {"date": "2023-04-12", "close": 38.92, "volume": 828178.0}, {"date": "2023-04-13", "close": 39.54, "volume": 980187.0}, {"date": "2023-04-14", "close": 40.06, "volume": 915330.0}, {"date": "2023-04-17", "close": 40.2733, "volume": 828615.0}, {"date": "2023-04-18", "close": 40.8067, "volume": 1000515.0}, {"date": "2023-04-19", "close": 41.3467, "volume": 802990.0}, {"date": "2023-04-20", "close": 41.1733, "volume": 786231.0}, {"date": "2023-04-21", "close": 41.0, "volume": 1161691.0}, {"date": "2023-04-24", "close": 40.64, "volume": 1341978.0}, {"date": "2023-04-25", "close": 39.2467, "volume": 1158445.0}, {"date": "2023-04-26", "close": 38.5, "volume": 1465716.0}, {"date": "2023-04-27", "close": 39.98, "volume": 1404048.0}, {"date": "2023-04-28", "close": 39.98, "volume": 1045017.0}, {"date": "2023-05-01", "close": 39.6333, "volume": 901318.0}, {"date": "2023-05-02", "close": 38.5533, "volume": 1361658.0}, {"date": "2023-05-03", "close": 37.86, "volume": 1204878.0}, {"date": "2023-05-04", "close": 37.2067, "volume": 1116751.0}, {"date": "2023-05-05", "close": 38.6467, "volume": 696558.0}, {"date": "2023-05-08", "close": 38.64, "volume": 1052508.0}, {"date": "2023-05-09", "close": 38.2467, "volume": 628648.0}, {"date": "2023-05-10", "close": 38.02, "volume": 773095.0}, {"date": "2023-05-11", "close": 38.1867, "volume": 759585.0}, {"date": "2023-05-12", "close": 38.08, "volume": 585229.0}, {"date": "2023-05-15", "close": 38.52, "volume": 906789.0}, {"date": "2023-05-16", "close": 38.3733, "volume": 615040.0}, {"date": "2023-05-17", "close": 39.3, "volume": 576090.0}, {"date": "2023-05-18", "close": 39.3067, "volume": 1064236.0}, {"date": "2023-05-19", "close": 39.1067, "volume": 960937.0}, {"date": "2023-05-22", "close": 39.7267, "volume": 804615.0}, {"date": "2023-05-23", "close": 39.08, "volume": 1128337.0}, {"date": "2023-05-24", "close": 37.8733, "volume": 1249515.0}, {"date": "2023-05-25", "close": 38.2667, "volume": 1525218.0}, {"date": "2023-05-26", "close": 38.3933, "volume": 742575.0}, {"date": "2023-05-30", "close": 38.4733, "volume": 709404.0}, {"date": "2023-05-31", "close": 37.0467, "volume": 1225435.0}, {"date": "2023-06-01", "close": 37.3467, "volume": 738366.0}, {"date": "2023-06-02", "close": 39.08, "volume": 807711.0}, {"date": "2023-06-05", "close": 38.32, "volume": 740620.0}, {"date": "2023-06-06", "close": 39.1067, "volume": 579355.0}, {"date": "2023-06-07", "close": 39.9333, "volume": 731379.0}, {"date": "2023-06-08", "close": 39.06, "volume": 822048.0}, {"date": "2023-06-09", "close": 39.1933, "volume": 787789.0}, {"date": "2023-06-12", "close": 38.8333, "volume": 674323.0}, {"date": "2023-06-13", "close": 39.5733, "volume": 860070.0}, {"date": "2023-06-14", "close": 39.8533, "volume": 1089313.0}, {"date": "2023-06-15", "close": 40.3, "volume": 787582.0}, {"date": "2023-06-16", "close": 39.7133, "volume": 1313968.0}, {"date": "2023-06-20", "close": 39.4533, "volume": 687808.0}, {"date": "2023-06-21", "close": 39.5533, "volume": 657199.0}, {"date": "2023-06-22", "close": 38.8867, "volume": 714357.0}, {"date": "2023-06-23", "close": 38.1067, "volume": 1271128.0}, {"date": "2023-06-26", "close": 38.2467, "volume": 572188.0}, {"date": "2023-06-27", "close": 38.7667, "volume": 774042.0}, {"date": "2023-06-28", "close": 38.8067, "volume": 1189111.0}, {"date": "2023-06-29", "close": 39.6667, "volume": 1069837.0}, {"date": "2023-06-30", "close": 39.78, "volume": 1229400.0}, {"date": "2023-07-03", "close": 40.1, "volume": 387186.0}, {"date": "2023-07-05", "close": 39.5333, "volume": 709915.0}, {"date": "2023-07-06", "close": 39.18, "volume": 629368.0}, {"date": "2023-07-07", "close": 39.84, "volume": 1143211.0}, {"date": "2023-07-10", "close": 39.88, "volume": 735267.0}, {"date": "2023-07-11", "close": 40.7667, "volume": 833122.0}, {"date": "2023-07-12", "close": 41.1867, "volume": 1066566.0}, {"date": "2023-07-13", "close": 41.7867, "volume": 721780.0}, {"date": "2023-07-14", "close": 41.6733, "volume": 985671.0}, {"date": "2023-07-17", "close": 41.94, "volume": 789102.0}, {"date": "2023-07-18", "close": 42.9933, "volume": 1039950.0}, {"date": "2023-07-19", "close": 43.2067, "volume": 969792.0}, {"date": "2023-07-20", "close": 43.3067, "volume": 652284.0}, {"date": "2023-07-21", "close": 42.8067, "volume": 767365.0}, {"date": "2023-07-24", "close": 43.3, "volume": 990429.0}, {"date": "2023-07-25", "close": 43.1933, "volume": 1262016.0}, {"date": "2023-07-26", "close": 42.1733, "volume": 1959304.0}, {"date": "2023-07-27", "close": 41.62, "volume": 1489234.0}, {"date": "2023-07-28", "close": 41.88, "volume": 976534.0}, {"date": "2023-07-31", "close": 42.36, "volume": 1758537.0}, {"date": "2023-08-01", "close": 42.3733, "volume": 465988.0}, {"date": "2023-08-02", "close": 41.8733, "volume": 707097.0}, {"date": "2023-08-03", "close": 41.9133, "volume": 1261732.0}, {"date": "2023-08-04", "close": 41.7533, "volume": 671695.0}, {"date": "2023-08-07", "close": 42.2733, "volume": 580471.0}, {"date": "2023-08-08", "close": 42.08, "volume": 624346.0}, {"date": "2023-08-09", "close": 41.5333, "volume": 645354.0}, {"date": "2023-08-10", "close": 41.7533, "volume": 492352.0}, {"date": "2023-08-11", "close": 41.92, "volume": 424411.0}, {"date": "2023-08-14", "close": 41.5933, "volume": 439449.0}, {"date": "2023-08-15", "close": 40.7467, "volume": 513042.0}, {"date": "2023-08-16", "close": 41.02, "volume": 758628.0}, {"date": "2023-08-17", "close": 41.1667, "volume": 1112985.0}, {"date": "2023-08-18", "close": 41.7333, "volume": 951423.0}, {"date": "2023-08-21", "close": 42.0, "volume": 1066267.0}, {"date": "2023-08-22", "close": 41.4933, "volume": 1185819.0}, {"date": "2023-08-23", "close": 42.0667, "volume": 627570.0}, {"date": "2023-08-24", "close": 42.2333, "volume": 1171236.0}, {"date": "2023-08-25", "close": 42.4933, "volume": 1157428.0}, {"date": "2023-08-28", "close": 42.9467, "volume": 638124.0}, {"date": "2023-08-29", "close": 43.2667, "volume": 655138.0}, {"date": "2023-08-30", "close": 43.3667, "volume": 708052.0}, {"date": "2023-08-31", "close": 43.3467, "volume": 1006333.0}, {"date": "2023-09-01", "close": 44.22, "volume": 768957.0}, {"date": "2023-09-05", "close": 43.8133, "volume": 1047415.0}, {"date": "2023-09-06", "close": 43.3267, "volume": 761242.0}, {"date": "2023-09-07", "close": 42.6, "volume": 1367209.0}, {"date": "2023-09-08", "close": 42.7467, "volume": 1062919.0}, {"date": "2023-09-11", "close": 42.8667, "volume": 771000.0}, {"date": "2023-09-12", "close": 43.5267, "volume": 928398.0}, {"date": "2023-09-13", "close": 43.26, "volume": 892611.0}, {"date": "2023-09-14", "close": 43.94, "volume": 940765.0}, {"date": "2023-09-15", "close": 44.2, "volume": 2623818.0}, {"date": "2023-09-18", "close": 43.8267, "volume": 869893.0}, {"date": "2023-09-19", "close": 43.76, "volume": 646324.0}, {"date": "2023-09-20", "close": 43.4667, "volume": 505479.0}, {"date": "2023-09-21", "close": 42.56, "volume": 585735.0}, {"date": "2023-09-22", "close": 41.94, "volume": 717090.0}, {"date": "2023-09-25", "close": 41.7067, "volume": 930549.0}, {"date": "2023-09-26", "close": 40.2333, "volume": 1235163.0}, {"date": "2023-09-27", "close": 40.2667, "volume": 1460299.0}, {"date": "2023-09-28", "close": 40.5067, "volume": 916840.0}, {"date": "2023-09-29", "close": 40.96, "volume": 1063789.0}, {"date": "2023-10-02", "close": 40.3267, "volume": 753327.0}, {"date": "2023-10-03", "close": 38.64, "volume": 888825.0}, {"date": "2023-10-04", "close": 39.14, "volume": 713589.0}, {"date": "2023-10-05", "close": 39.3733, "volume": 668325.0}, {"date": "2023-10-06", "close": 39.7667, "volume": 471121.0}, {"date": "2023-10-09", "close": 39.7933, "volume": 383212.0}, {"date": "2023-10-10", "close": 40.1733, "volume": 472060.0}, {"date": "2023-10-11", "close": 40.0067, "volume": 684031.0}, {"date": "2023-10-12", "close": 39.3067, "volume": 678987.0}, {"date": "2023-10-13", "close": 39.0533, "volume": 538384.0}, {"date": "2023-10-16", "close": 39.62, "volume": 681892.0}, {"date": "2023-10-17", "close": 40.4267, "volume": 742488.0}, {"date": "2023-10-18", "close": 39.1533, "volume": 454266.0}, {"date": "2023-10-19", "close": 38.98, "volume": 917547.0}, {"date": "2023-10-20", "close": 38.4667, "volume": 1349338.0}, {"date": "2023-10-23", "close": 38.36, "volume": 1007028.0}, {"date": "2023-10-24", "close": 38.9733, "volume": 1293253.0}, {"date": "2023-10-25", "close": 36.96, "volume": 2041485.0}, {"date": "2023-10-26", "close": 37.2267, "volume": 1247169.0}, {"date": "2023-10-27", "close": 37.2, "volume": 1116669.0}, {"date": "2023-10-30", "close": 37.92, "volume": 1355386.0}, {"date": "2023-10-31", "close": 38.0, "volume": 639702.0}, {"date": "2023-11-01", "close": 38.12, "volume": 1138207.0}, {"date": "2023-11-02", "close": 39.2867, "volume": 642417.0}, {"date": "2023-11-03", "close": 40.6667, "volume": 797094.0}, {"date": "2023-11-06", "close": 40.22, "volume": 691722.0}, {"date": "2023-11-07", "close": 40.0067, "volume": 399636.0}, {"date": "2023-11-08", "close": 39.4667, "volume": 808288.0}, {"date": "2023-11-09", "close": 39.7533, "volume": 864876.0}, {"date": "2023-11-10", "close": 40.06, "volume": 669036.0}, {"date": "2023-11-13", "close": 39.9333, "volume": 844075.0}, {"date": "2023-11-14", "close": 40.8, "volume": 565468.0}, {"date": "2023-11-15", "close": 41.6867, "volume": 992163.0}, {"date": "2023-11-16", "close": 40.7267, "volume": 507124.0}, {"date": "2023-11-17", "close": 40.9467, "volume": 489885.0}, {"date": "2023-11-20", "close": 41.0133, "volume": 667069.0}, {"date": "2023-11-21", "close": 41.0267, "volume": 750531.0}, {"date": "2023-11-22", "close": 41.1933, "volume": 655740.0}, {"date": "2023-11-24", "close": 41.4267, "volume": 281265.0}, {"date": "2023-11-27", "close": 41.02, "volume": 639792.0}, {"date": "2023-11-28", "close": 40.22, "volume": 949216.0}, {"date": "2023-11-29", "close": 40.7067, "volume": 958048.0}, {"date": "2023-11-30", "close": 40.68, "volume": 798970.0}, {"date": "2023-12-01", "close": 41.9667, "volume": 1155720.0}, {"date": "2023-12-04", "close": 42.7333, "volume": 910078.0}, {"date": "2023-12-05", "close": 41.9533, "volume": 735732.0}, {"date": "2023-12-06", "close": 42.06, "volume": 876478.0}, {"date": "2023-12-07", "close": 42.1933, "volume": 616725.0}, {"date": "2023-12-08", "close": 43.3533, "volume": 682899.0}, {"date": "2023-12-11", "close": 43.26, "volume": 739761.0}, {"date": "2023-12-12", "close": 43.2867, "volume": 929608.0}, {"date": "2023-12-13", "close": 43.58, "volume": 1032040.0}, {"date": "2023-12-14", "close": 44.9533, "volume": 1213710.0}, {"date": "2023-12-15", "close": 44.3933, "volume": 2076610.0}, {"date": "2023-12-18", "close": 44.72, "volume": 743851.0}, {"date": "2023-12-19", "close": 45.46, "volume": 631251.0}, {"date": "2023-12-20", "close": 44.4933, "volume": 699133.0}, {"date": "2023-12-21", "close": 45.2733, "volume": 707446.0}, {"date": "2023-12-22", "close": 45.7067, "volume": 553602.0}, {"date": "2023-12-26", "close": 46.1667, "volume": 481864.0}, {"date": "2023-12-27", "close": 46.5467, "volume": 678409.0}, {"date": "2023-12-28", "close": 46.6267, "volume": 480082.0}, {"date": "2023-12-29", "close": 46.1, "volume": 771897.0}, {"date": "2024-01-02", "close": 46.2, "volume": 613303.0}, {"date": "2024-01-03", "close": 45.3333, "volume": 758713.0}, {"date": "2024-01-04", "close": 45.8933, "volume": 856281.0}, {"date": "2024-01-05", "close": 46.76, "volume": 1332021.0}, {"date": "2024-01-08", "close": 47.0533, "volume": 482182.0}, {"date": "2024-01-09", "close": 46.42, "volume": 574198.0}, {"date": "2024-01-10", "close": 46.3933, "volume": 589033.0}, {"date": "2024-01-11", "close": 46.4667, "volume": 588924.0}, {"date": "2024-01-12", "close": 46.2, "volume": 422709.0}, {"date": "2024-01-16", "close": 46.0933, "volume": 748189.0}, {"date": "2024-01-17", "close": 45.9667, "volume": 850105.0}, {"date": "2024-01-18", "close": 45.9533, "volume": 599974.0}, {"date": "2024-01-19", "close": 46.8067, "volume": 806484.0}, {"date": "2024-01-22", "close": 47.0067, "volume": 1345524.0}, {"date": "2024-01-23", "close": 47.12, "volume": 1272783.0}, {"date": "2024-01-24", "close": 48.92, "volume": 1968598.0}, {"date": "2024-01-25", "close": 49.38, "volume": 1262317.0}, {"date": "2024-01-26", "close": 49.3467, "volume": 715305.0}, {"date": "2024-01-29", "close": 49.66, "volume": 883612.0}, {"date": "2024-01-30", "close": 49.7133, "volume": 826018.0}, {"date": "2024-01-31", "close": 48.6333, "volume": 1131544.0}, {"date": "2024-02-01", "close": 48.5733, "volume": 648981.0}, {"date": "2024-02-02", "close": 49.8133, "volume": 1387699.0}, {"date": "2024-02-05", "close": 49.56, "volume": 1073017.0}, {"date": "2024-02-06", "close": 49.5667, "volume": 845407.0}, {"date": "2024-02-07", "close": 49.8067, "volume": 743374.0}, {"date": "2024-02-08", "close": 50.5333, "volume": 945309.0}, {"date": "2024-02-09", "close": 50.88, "volume": 916647.0}, {"date": "2024-02-12", "close": 51.1733, "volume": 1006000.0}, {"date": "2024-02-13", "close": 49.6333, "volume": 825414.0}, {"date": "2024-02-14", "close": 50.2333, "volume": 745020.0}, {"date": "2024-02-15", "close": 51.0933, "volume": 575523.0}, {"date": "2024-02-16", "close": 51.1933, "volume": 675921.0}, {"date": "2024-02-20", "close": 50.4467, "volume": 822804.0}, {"date": "2024-02-21", "close": 50.1733, "volume": 892449.0}, {"date": "2024-02-22", "close": 51.04, "volume": 510769.0}, {"date": "2024-02-23", "close": 51.0333, "volume": 453571.0}, {"date": "2024-02-26", "close": 50.8133, "volume": 538963.0}, {"date": "2024-02-27", "close": 50.88, "volume": 581029.0}, {"date": "2024-02-28", "close": 50.7133, "volume": 649848.0}, {"date": "2024-02-29", "close": 50.5733, "volume": 1189849.0}, {"date": "2024-03-01", "close": 50.3, "volume": 567381.0}, {"date": "2024-03-04", "close": 50.5067, "volume": 569133.0}, {"date": "2024-03-05", "close": 50.3267, "volume": 629740.0}, {"date": "2024-03-06", "close": 49.9467, "volume": 568797.0}, {"date": "2024-03-07", "close": 50.2733, "volume": 537325.0}, {"date": "2024-03-08", "close": 50.1467, "volume": 775282.0}, {"date": "2024-03-11", "close": 49.5067, "volume": 635613.0}, {"date": "2024-03-12", "close": 49.52, "volume": 604161.0}, {"date": "2024-03-13", "close": 49.98, "volume": 678084.0}, {"date": "2024-03-14", "close": 49.0333, "volume": 712747.0}, {"date": "2024-03-15", "close": 49.3733, "volume": 2437515.0}, {"date": "2024-03-18", "close": 49.16, "volume": 664672.0}, {"date": "2024-03-19", "close": 49.4467, "volume": 835986.0}, {"date": "2024-03-20", "close": 50.4, "volume": 881400.0}, {"date": "2024-03-21", "close": 51.3933, "volume": 725002.0}, {"date": "2024-03-22", "close": 50.5867, "volume": 710562.0}, {"date": "2024-03-25", "close": 50.76, "volume": 716130.0}, {"date": "2024-03-26", "close": 50.5533, "volume": 612789.0}, {"date": "2024-03-27", "close": 51.1133, "volume": 564001.0}, {"date": "2024-03-28", "close": 52.1133, "volume": 991804.0}, {"date": "2024-04-01", "close": 51.5267, "volume": 867919.0}, {"date": "2024-04-02", "close": 51.06, "volume": 589483.0}, {"date": "2024-04-03", "close": 51.3733, "volume": 638793.0}, {"date": "2024-04-04", "close": 50.6867, "volume": 1328631.0}, {"date": "2024-04-05", "close": 51.34, "volume": 507520.0}, {"date": "2024-04-08", "close": 51.8267, "volume": 442324.0}, {"date": "2024-04-09", "close": 51.66, "volume": 851427.0}, {"date": "2024-04-10", "close": 50.6467, "volume": 709318.0}, {"date": "2024-04-11", "close": 50.1267, "volume": 512310.0}, {"date": "2024-04-12", "close": 49.68, "volume": 651300.0}, {"date": "2024-04-15", "close": 49.5867, "volume": 1320810.0}, {"date": "2024-04-16", "close": 49.5667, "volume": 866772.0}, {"date": "2024-04-17", "close": 49.6067, "volume": 685110.0}, {"date": "2024-04-18", "close": 49.92, "volume": 618570.0}, {"date": "2024-04-19", "close": 50.2067, "volume": 1054057.0}, {"date": "2024-04-22", "close": 51.5, "volume": 812028.0}, {"date": "2024-04-23", "close": 51.92, "volume": 1359508.0}, {"date": "2024-04-24", "close": 52.1867, "volume": 1189228.0}, {"date": "2024-04-25", "close": 52.34, "volume": 1030920.0}, {"date": "2024-04-26", "close": 52.7, "volume": 638151.0}, {"date": "2024-04-29", "close": 53.86, "volume": 1527486.0}, {"date": "2024-04-30", "close": 53.28, "volume": 1198549.0}, {"date": "2024-05-01", "close": 53.2333, "volume": 1420441.0}, {"date": "2024-05-02", "close": 53.8867, "volume": 843699.0}, {"date": "2024-05-03", "close": 54.5133, "volume": 764316.0}, {"date": "2024-05-06", "close": 55.4667, "volume": 642328.0}, {"date": "2024-05-07", "close": 55.1933, "volume": 1204386.0}, {"date": "2024-05-08", "close": 55.4267, "volume": 762271.0}, {"date": "2024-05-09", "close": 55.3067, "volume": 1004793.0}, {"date": "2024-05-10", "close": 55.68, "volume": 897540.0}, {"date": "2024-05-13", "close": 55.22, "volume": 664497.0}, {"date": "2024-05-14", "close": 55.5933, "volume": 862531.0}, {"date": "2024-05-15", "close": 56.06, "volume": 1064302.0}, {"date": "2024-05-16", "close": 55.3733, "volume": 460656.0}, {"date": "2024-05-17", "close": 55.2867, "volume": 670077.0}, {"date": "2024-05-20", "close": 54.5267, "volume": 912283.0}, {"date": "2024-05-21", "close": 54.7667, "volume": 1747486.0}, {"date": "2024-05-22", "close": 54.68, "volume": 984528.0}, {"date": "2024-05-23", "close": 53.9267, "volume": 501537.0}, {"date": "2024-05-24", "close": 54.0467, "volume": 1020939.0}, {"date": "2024-05-28", "close": 53.5933, "volume": 1288356.0}, {"date": "2024-05-29", "close": 52.6, "volume": 1130058.0}, {"date": "2024-05-30", "close": 52.7133, "volume": 1945339.0}, {"date": "2024-05-31", "close": 53.9667, "volume": 1889703.0}, {"date": "2024-06-03", "close": 52.7533, "volume": 712236.0}, {"date": "2024-06-04", "close": 51.7067, "volume": 845566.0}, {"date": "2024-06-05", "close": 52.2467, "volume": 596757.0}, {"date": "2024-06-06", "close": 52.1533, "volume": 980908.0}, {"date": "2024-06-07", "close": 52.14, "volume": 604725.0}, {"date": "2024-06-10", "close": 52.3733, "volume": 664222.0}, {"date": "2024-06-11", "close": 52.4, "volume": 1136250.0}, {"date": "2024-06-12", "close": 53.6133, "volume": 922032.0}, {"date": "2024-06-13", "close": 52.72, "volume": 822744.0}, {"date": "2024-06-14", "close": 52.3933, "volume": 650631.0}, {"date": "2024-06-17", "close": 53.3133, "volume": 672339.0}, {"date": "2024-06-18", "close": 54.06, "volume": 910513.0}, {"date": "2024-06-20", "close": 54.2733, "volume": 572679.0}, {"date": "2024-06-21", "close": 53.5067, "volume": 960906.0}, {"date": "2024-06-24", "close": 54.12, "volume": 597622.0}, {"date": "2024-06-25", "close": 53.42, "volume": 499624.0}, {"date": "2024-06-26", "close": 53.66, "volume": 429543.0}, {"date": "2024-06-27", "close": 53.7667, "volume": 620188.0}, {"date": "2024-06-28", "close": 56.1, "volume": 2577081.0}, {"date": "2024-07-01", "close": 55.92, "volume": 1053051.0}, {"date": "2024-07-02", "close": 55.6067, "volume": 726852.0}, {"date": "2024-07-03", "close": 55.6267, "volume": 359302.0}, {"date": "2024-07-05", "close": 54.94, "volume": 920070.0}, {"date": "2024-07-08", "close": 54.1467, "volume": 878812.0}, {"date": "2024-07-09", "close": 54.56, "volume": 546687.0}, {"date": "2024-07-10", "close": 55.5333, "volume": 463612.0}, {"date": "2024-07-11", "close": 56.2333, "volume": 799036.0}, {"date": "2024-07-12", "close": 56.4667, "volume": 684156.0}, {"date": "2024-07-15", "close": 57.0133, "volume": 941350.0}, {"date": "2024-07-16", "close": 56.0267, "volume": 2319031.0}, {"date": "2024-07-17", "close": 56.2467, "volume": 1701513.0}, {"date": "2024-07-18", "close": 55.3067, "volume": 1024849.0}, {"date": "2024-07-19", "close": 55.48, "volume": 1253611.0}, {"date": "2024-07-22", "close": 54.6733, "volume": 1445518.0}, {"date": "2024-07-23", "close": 54.9067, "volume": 1463218.0}, {"date": "2024-07-24", "close": 56.3867, "volume": 2650651.0}, {"date": "2024-07-25", "close": 57.7867, "volume": 1814878.0}, {"date": "2024-07-26", "close": 58.8133, "volume": 916789.0}, {"date": "2024-07-29", "close": 57.9867, "volume": 745879.0}, {"date": "2024-07-30", "close": 58.5467, "volume": 1184478.0}, {"date": "2024-07-31", "close": 59.1133, "volume": 827082.0}, {"date": "2024-08-01", "close": 57.3467, "volume": 980985.0}, {"date": "2024-08-02", "close": 54.56, "volume": 1194937.0}, {"date": "2024-08-05", "close": 52.6067, "volume": 1652322.0}, {"date": "2024-08-06", "close": 52.7133, "volume": 1159978.0}, {"date": "2024-08-07", "close": 52.8067, "volume": 701134.0}, {"date": "2024-08-08", "close": 54.16, "volume": 548901.0}, {"date": "2024-08-09", "close": 54.4467, "volume": 721974.0}, {"date": "2024-08-12", "close": 53.48, "volume": 499611.0}, {"date": "2024-08-13", "close": 54.1, "volume": 639163.0}, {"date": "2024-08-14", "close": 55.7, "volume": 594996.0}, {"date": "2024-08-15", "close": 56.6667, "volume": 1059784.0}, {"date": "2024-08-16", "close": 57.0467, "volume": 922143.0}, {"date": "2024-08-19", "close": 57.0667, "volume": 455346.0}, {"date": "2024-08-20", "close": 56.5867, "volume": 459480.0}, {"date": "2024-08-21", "close": 57.0467, "volume": 442807.0}, {"date": "2024-08-22", "close": 56.6133, "volume": 417765.0}, {"date": "2024-08-23", "close": 58.36, "volume": 623355.0}, {"date": "2024-08-26", "close": 58.1733, "volume": 356842.0}, {"date": "2024-08-27", "close": 58.02, "volume": 330087.0}, {"date": "2024-08-28", "close": 57.7867, "volume": 505672.0}, {"date": "2024-08-29", "close": 57.9867, "volume": 569874.0}, {"date": "2024-08-30", "close": 58.76, "volume": 576939.0}, {"date": "2024-09-03", "close": 56.84, "volume": 506629.0}, {"date": "2024-09-04", "close": 56.6933, "volume": 384744.0}, {"date": "2024-09-05", "close": 56.9133, "volume": 469122.0}, {"date": "2024-09-06", "close": 55.6, "volume": 370953.0}, {"date": "2024-09-09", "close": 56.34, "volume": 528898.0}, {"date": "2024-09-10", "close": 55.88, "volume": 423003.0}, {"date": "2024-09-11", "close": 55.2867, "volume": 393015.0}, {"date": "2024-09-12", "close": 56.1867, "volume": 373137.0}, {"date": "2024-09-13", "close": 57.1933, "volume": 393163.0}, {"date": "2024-09-16", "close": 59.18, "volume": 808687.0}, {"date": "2024-09-17", "close": 59.7267, "volume": 871717.0}, {"date": "2024-09-18", "close": 59.9867, "volume": 646065.0}, {"date": "2024-09-19", "close": 61.9133, "volume": 732663.0}, {"date": "2024-09-20", "close": 61.6467, "volume": 1342357.0}, {"date": "2024-09-23", "close": 61.6067, "volume": 401898.0}, {"date": "2024-09-24", "close": 61.8867, "volume": 511132.0}, {"date": "2024-09-25", "close": 61.8933, "volume": 660148.0}, {"date": "2024-09-26", "close": 61.94, "volume": 720946.0}, {"date": "2024-09-27", "close": 62.44, "volume": 550797.0}, {"date": "2024-09-30", "close": 62.6, "volume": 769557.0}, {"date": "2024-10-01", "close": 62.2667, "volume": 414813.0}, {"date": "2024-10-02", "close": 62.94, "volume": 467382.0}, {"date": "2024-10-03", "close": 63.1733, "volume": 560094.0}, {"date": "2024-10-04", "close": 63.9, "volume": 945657.0}, {"date": "2024-10-07", "close": 63.8333, "volume": 672802.0}, {"date": "2024-10-08", "close": 63.3467, "volume": 790545.0}, {"date": "2024-10-09", "close": 64.4467, "volume": 679104.0}, {"date": "2024-10-10", "close": 63.9067, "volume": 689895.0}, {"date": "2024-10-11", "close": 64.96, "volume": 723015.0}, {"date": "2024-10-14", "close": 65.5333, "volume": 630154.0}, {"date": "2024-10-15", "close": 66.28, "volume": 1078992.0}, {"date": "2024-10-16", "close": 67.26, "volume": 1042705.0}, {"date": "2024-10-17", "close": 68.28, "volume": 980308.0}, {"date": "2024-10-18", "close": 68.14, "volume": 796273.0}, {"date": "2024-10-21", "close": 67.6533, "volume": 828522.0}, {"date": "2024-10-22", "close": 67.0067, "volume": 870681.0}, {"date": "2024-10-23", "close": 67.48, "volume": 1408323.0}, {"date": "2024-10-24", "close": 69.5133, "volume": 1104001.0}, {"date": "2024-10-25", "close": 68.9933, "volume": 885397.0}, {"date": "2024-10-28", "close": 70.0933, "volume": 973903.0}, {"date": "2024-10-29", "close": 69.84, "volume": 599358.0}, {"date": "2024-10-30", "close": 69.4333, "volume": 820158.0}, {"date": "2024-10-31", "close": 69.08, "volume": 969546.0}, {"date": "2024-11-01", "close": 68.8467, "volume": 1230762.0}, {"date": "2024-11-04", "close": 67.4933, "volume": 1219425.0}, {"date": "2024-11-05", "close": 68.46, "volume": 892507.0}, {"date": "2024-11-06", "close": 77.9467, "volume": 2178846.0}, {"date": "2024-11-07", "close": 76.0333, "volume": 955231.0}, {"date": "2024-11-08", "close": 76.8667, "volume": 670879.0}, {"date": "2024-11-11", "close": 78.3267, "volume": 743817.0}, {"date": "2024-11-12", "close": 77.5733, "volume": 643216.0}, {"date": "2024-11-13", "close": 76.8, "volume": 553936.0}, {"date": "2024-11-14", "close": 77.0467, "volume": 687580.0}, {"date": "2024-11-15", "close": 76.2933, "volume": 1433929.0}, {"date": "2024-11-18", "close": 76.2067, "volume": 1322710.0}, {"date": "2024-11-19", "close": 75.44, "volume": 774066.0}, {"date": "2024-11-20", "close": 75.6267, "volume": 570829.0}, {"date": "2024-11-21", "close": 76.6733, "volume": 625552.0}, {"date": "2024-11-22", "close": 77.48, "volume": 732756.0}, {"date": "2024-11-25", "close": 78.48, "volume": 1584060.0}, {"date": "2024-11-26", "close": 77.7867, "volume": 789519.0}, {"date": "2024-11-27", "close": 77.52, "volume": 595719.0}, {"date": "2024-11-29", "close": 77.2, "volume": 441792.0}, {"date": "2024-12-02", "close": 76.4933, "volume": 831574.0}, {"date": "2024-12-03", "close": 75.8333, "volume": 715542.0}, {"date": "2024-12-04", "close": 75.7533, "volume": 598486.0}, {"date": "2024-12-05", "close": 76.0667, "volume": 694371.0}, {"date": "2024-12-06", "close": 75.92, "volume": 694491.0}, {"date": "2024-12-09", "close": 73.9867, "volume": 667561.0}, {"date": "2024-12-10", "close": 73.7467, "volume": 682272.0}, {"date": "2024-12-11", "close": 74.8333, "volume": 765058.0}, {"date": "2024-12-12", "close": 74.3267, "volume": 817053.0}, {"date": "2024-12-13", "close": 73.72, "volume": 959134.0}, {"date": "2024-12-16", "close": 72.9733, "volume": 1032007.0}, {"date": "2024-12-17", "close": 71.4533, "volume": 839992.0}, {"date": "2024-12-18", "close": 68.2133, "volume": 815836.0}, {"date": "2024-12-19", "close": 68.18, "volume": 1480744.0}, {"date": "2024-12-20", "close": 69.66, "volume": 3198927.0}, {"date": "2024-12-23", "close": 70.6267, "volume": 762490.0}, {"date": "2024-12-24", "close": 71.52, "volume": 393132.0}, {"date": "2024-12-26", "close": 71.8133, "volume": 595722.0}, {"date": "2024-12-27", "close": 71.1067, "volume": 495367.0}, {"date": "2024-12-30", "close": 70.7667, "volume": 532384.0}, {"date": "2024-12-31", "close": 70.72, "volume": 703909.0}, {"date": "2025-01-02", "close": 70.7533, "volume": 724008.0}, {"date": "2025-01-03", "close": 72.1067, "volume": 723291.0}, {"date": "2025-01-06", "close": 72.3667, "volume": 1200840.0}, {"date": "2025-01-07", "close": 72.08, "volume": 1052289.0}, {"date": "2025-01-08", "close": 72.3467, "volume": 749302.0}, {"date": "2025-01-10", "close": 69.3267, "volume": 1176901.0}, {"date": "2025-01-13", "close": 69.9267, "volume": 880483.0}, {"date": "2025-01-14", "close": 71.5667, "volume": 1423873.0}, {"date": "2025-01-15", "close": 73.36, "volume": 1807275.0}, {"date": "2025-01-16", "close": 74.56, "volume": 1606750.0}, {"date": "2025-01-17", "close": 75.92, "volume": 1119774.0}, {"date": "2025-01-21", "close": 77.4867, "volume": 943069.0}, {"date": "2025-01-22", "close": 76.68, "volume": 793690.0}, {"date": "2025-01-23", "close": 76.6333, "volume": 843855.0}, {"date": "2025-01-24", "close": 76.1867, "volume": 919752.0}, {"date": "2025-01-27", "close": 75.4867, "volume": 883771.0}, {"date": "2025-01-28", "close": 76.8067, "volume": 873808.0}, {"date": "2025-01-29", "close": 78.34, "volume": 1702056.0}, {"date": "2025-01-30", "close": 78.4, "volume": 1422735.0}, {"date": "2025-01-31", "close": 77.2333, "volume": 1574419.0}, {"date": "2025-02-03", "close": 75.2667, "volume": 1103191.0}, {"date": "2025-02-04", "close": 74.7733, "volume": 890436.0}, {"date": "2025-02-05", "close": 75.4733, "volume": 1144540.0}, {"date": "2025-02-06", "close": 76.2667, "volume": 579504.0}, {"date": "2025-02-07", "close": 75.6, "volume": 726006.0}, {"date": "2025-02-10", "close": 73.0267, "volume": 1762483.0}, {"date": "2025-02-11", "close": 72.2533, "volume": 1180621.0}, {"date": "2025-02-12", "close": 71.9867, "volume": 1182825.0}, {"date": "2025-02-13", "close": 72.52, "volume": 885276.0}, {"date": "2025-02-14", "close": 73.58, "volume": 643344.0}, {"date": "2025-02-18", "close": 74.24, "volume": 837414.0}, {"date": "2025-02-19", "close": 73.6667, "volume": 809548.0}, {"date": "2025-02-20", "close": 71.4667, "volume": 1758798.0}, {"date": "2025-02-21", "close": 69.2733, "volume": 1233547.0}, {"date": "2025-02-24", "close": 70.3667, "volume": 1777242.0}, {"date": "2025-02-25", "close": 69.34, "volume": 1054341.0}, {"date": "2025-02-26", "close": 69.9333, "volume": 560463.0}, {"date": "2025-02-27", "close": 69.36, "volume": 796360.0}, {"date": "2025-02-28", "close": 70.7933, "volume": 894694.0}, {"date": "2025-03-03", "close": 69.0133, "volume": 821130.0}, {"date": "2025-03-04", "close": 66.2267, "volume": 1741095.0}, {"date": "2025-03-05", "close": 67.3533, "volume": 1384047.0}, {"date": "2025-03-06", "close": 65.62, "volume": 1501663.0}, {"date": "2025-03-07", "close": 64.3, "volume": 1469956.0}, {"date": "2025-03-10", "close": 61.08, "volume": 1651140.0}, {"date": "2025-03-11", "close": 62.6, "volume": 1754437.0}, {"date": "2025-03-12", "close": 63.4533, "volume": 1719084.0}, {"date": "2025-03-13", "close": 62.0267, "volume": 1413453.0}, {"date": "2025-03-14", "close": 63.5667, "volume": 1755796.0}, {"date": "2025-03-17", "close": 64.58, "volume": 1267740.0}, {"date": "2025-03-18", "close": 64.18, "volume": 892345.0}, {"date": "2025-03-19", "close": 65.7867, "volume": 912915.0}, {"date": "2025-03-20", "close": 65.48, "volume": 702921.0}, {"date": "2025-03-21", "close": 65.5133, "volume": 1676202.0}, {"date": "2025-03-24", "close": 68.12, "volume": 895870.0}, {"date": "2025-03-25", "close": 67.92, "volume": 741918.0}, {"date": "2025-03-26", "close": 66.06, "volume": 1297515.0}, {"date": "2025-03-27", "close": 64.7133, "volume": 1212838.0}, {"date": "2025-03-28", "close": 62.58, "volume": 1226496.0}, {"date": "2025-03-31", "close": 62.84, "volume": 1539688.0}, {"date": "2025-04-01", "close": 63.2, "volume": 1063413.0}, {"date": "2025-04-02", "close": 64.3333, "volume": 1130289.0}, {"date": "2025-04-03", "close": 57.34, "volume": 2110990.0}, {"date": "2025-04-04", "close": 52.7533, "volume": 3151089.0}, {"date": "2025-04-07", "close": 52.34, "volume": 2631342.0}, {"date": "2025-04-08", "close": 50.9933, "volume": 2394252.0}, {"date": "2025-04-09", "close": 57.56, "volume": 1971727.0}, {"date": "2025-04-10", "close": 53.4467, "volume": 1384260.0}, {"date": "2025-04-11", "close": 54.74, "volume": 2052529.0}, {"date": "2025-04-14", "close": 56.22, "volume": 2186310.0}, {"date": "2025-04-15", "close": 57.1333, "volume": 1943319.0}, {"date": "2025-04-16", "close": 55.7667, "volume": 1675704.0}, {"date": "2025-04-17", "close": 56.7533, "volume": 1544991.0}, {"date": "2025-04-21", "close": 55.3733, "volume": 1906900.0}, {"date": "2025-04-22", "close": 57.3867, "volume": 1999030.0}, {"date": "2025-04-23", "close": 55.2, "volume": 2890098.0}, {"date": "2025-04-24", "close": 57.16, "volume": 1950946.0}, {"date": "2025-04-25", "close": 57.18, "volume": 1375549.0}, {"date": "2025-04-28", "close": 57.3267, "volume": 1302708.0}, {"date": "2025-04-29", "close": 57.4733, "volume": 1087990.0}, {"date": "2025-04-30", "close": 57.1267, "volume": 1056544.0}, {"date": "2025-05-01", "close": 57.66, "volume": 966534.0}, {"date": "2025-05-02", "close": 59.6067, "volume": 926079.0}, {"date": "2025-05-05", "close": 59.36, "volume": 814801.0}, {"date": "2025-05-06", "close": 58.76, "volume": 891687.0}, {"date": "2025-05-07", "close": 59.3267, "volume": 894499.0}, {"date": "2025-05-08", "close": 61.04, "volume": 997101.0}, {"date": "2025-05-09", "close": 60.9267, "volume": 622194.0}, {"date": "2025-05-12", "close": 65.5667, "volume": 2089131.0}, {"date": "2025-05-13", "close": 66.3467, "volume": 1389226.0}, {"date": "2025-05-14", "close": 66.2, "volume": 1142275.0}, {"date": "2025-05-15", "close": 65.4533, "volume": 884803.0}, {"date": "2025-05-16", "close": 65.9067, "volume": 677187.0}, {"date": "2025-05-19", "close": 65.66, "volume": 719389.0}, {"date": "2025-05-20", "close": 64.8133, "volume": 668479.0}, {"date": "2025-05-21", "close": 63.0, "volume": 877266.0}, {"date": "2025-05-22", "close": 62.8667, "volume": 1669651.0}, {"date": "2025-05-23", "close": 62.0867, "volume": 919809.0}, {"date": "2025-05-27", "close": 63.74, "volume": 1151551.0}, {"date": "2025-05-28", "close": 63.0267, "volume": 663895.0}, {"date": "2025-05-29", "close": 63.2933, "volume": 595651.0}, {"date": "2025-05-30", "close": 62.8133, "volume": 845712.0}, {"date": "2025-06-02", "close": 62.0667, "volume": 507918.0}, {"date": "2025-06-03", "close": 62.72, "volume": 682744.0}, {"date": "2025-06-04", "close": 62.2333, "volume": 949288.0}, {"date": "2025-06-05", "close": 63.2133, "volume": 1366914.0}, {"date": "2025-06-06", "close": 64.3533, "volume": 756835.0}, {"date": "2025-06-09", "close": 64.4133, "volume": 877069.0}, {"date": "2025-06-10", "close": 64.3733, "volume": 645624.0}, {"date": "2025-06-11", "close": 64.4533, "volume": 707782.0}, {"date": "2025-06-12", "close": 64.6533, "volume": 584263.0}, {"date": "2025-06-13", "close": 63.58, "volume": 1002559.0}, {"date": "2025-06-16", "close": 64.9667, "volume": 1012687.0}, {"date": "2025-06-17", "close": 63.98, "volume": 1157032.0}, {"date": "2025-06-18", "close": 64.8133, "volume": 992440.0}, {"date": "2025-06-20", "close": 64.92, "volume": 1321146.0}, {"date": "2025-06-23", "close": 66.0867, "volume": 1001997.0}, {"date": "2025-06-24", "close": 67.0933, "volume": 1015074.0}, {"date": "2025-06-25", "close": 68.2667, "volume": 1035610.0}, {"date": "2025-06-26", "close": 68.7667, "volume": 1541920.0}, {"date": "2025-06-27", "close": 69.12, "volume": 1523218.0}, {"date": "2025-06-30", "close": 69.1867, "volume": 998661.0}, {"date": "2025-07-01", "close": 70.1733, "volume": 802438.0}, {"date": "2025-07-02", "close": 71.5667, "volume": 1160841.0}, {"date": "2025-07-03", "close": 72.8, "volume": 700447.0}, {"date": "2025-07-07", "close": 71.6333, "volume": 867846.0}, {"date": "2025-07-08", "close": 71.6333, "volume": 1438083.0}, {"date": "2025-07-09", "close": 72.3333, "volume": 1627285.0}, {"date": "2025-07-10", "close": 73.0667, "volume": 1389262.0}, {"date": "2025-07-11", "close": 72.12, "volume": 1121293.0}, {"date": "2025-07-14", "close": 73.5267, "volume": 876415.0}, {"date": "2025-07-15", "close": 71.5467, "volume": 890701.0}, {"date": "2025-07-16", "close": 71.7, "volume": 1463184.0}, {"date": "2025-07-17", "close": 73.0733, "volume": 1064601.0}, {"date": "2025-07-18", "close": 73.3267, "volume": 905319.0}, {"date": "2025-07-21", "close": 72.54, "volume": 768378.0}, {"date": "2025-07-22", "close": 73.6267, "volume": 799513.0}, {"date": "2025-07-23", "close": 73.74, "volume": 858669.0}, {"date": "2025-07-24", "close": 74.0133, "volume": 763878.0}, {"date": "2025-07-25", "close": 75.1267, "volume": 1114881.0}, {"date": "2025-07-28", "close": 74.4733, "volume": 769677.0}, {"date": "2025-07-29", "close": 73.3933, "volume": 1723036.0}, {"date": "2025-07-30", "close": 76.0533, "volume": 2603932.0}, {"date": "2025-07-31", "close": 76.08, "volume": 1552458.0}, {"date": "2025-08-01", "close": 74.1133, "volume": 1331338.0}, {"date": "2025-08-04", "close": 74.8467, "volume": 863898.0}, {"date": "2025-08-05", "close": 74.8, "volume": 1702428.0}, {"date": "2025-08-06", "close": 74.5533, "volume": 1342890.0}, {"date": "2025-08-07", "close": 73.5333, "volume": 706233.0}, {"date": "2025-08-08", "close": 74.4267, "volume": 511681.0}, {"date": "2025-08-11", "close": 74.0867, "volume": 773551.0}, {"date": "2025-08-12", "close": 76.3133, "volume": 714897.0}, {"date": "2025-08-13", "close": 77.4933, "volume": 1497037.0}, {"date": "2025-08-14", "close": 77.2667, "volume": 1046251.0}, {"date": "2025-08-15", "close": 76.1333, "volume": 1388067.0}, {"date": "2025-08-18", "close": 75.8067, "volume": 842520.0}, {"date": "2025-08-19", "close": 75.16, "volume": 616318.0}, {"date": "2025-08-20", "close": 73.9933, "volume": 1238458.0}, {"date": "2025-08-21", "close": 73.7667, "volume": 1015146.0}, {"date": "2025-08-22", "close": 76.22, "volume": 1157095.0}, {"date": "2025-08-25", "close": 76.76, "volume": 1007206.0}, {"date": "2025-08-26", "close": 77.3333, "volume": 701890.0}, {"date": "2025-08-27", "close": 77.5867, "volume": 1259971.0}, {"date": "2025-08-28", "close": 77.6, "volume": 817023.0}, {"date": "2025-08-29", "close": 76.86, "volume": 970710.0}, {"date": "2025-09-02", "close": 76.2, "volume": 903748.0}, {"date": "2025-09-03", "close": 75.6467, "volume": 1234662.0}, {"date": "2025-09-04", "close": 77.14, "volume": 759484.0}, {"date": "2025-09-05", "close": 75.0533, "volume": 1104265.0}, {"date": "2025-09-08", "close": 75.2333, "volume": 918177.0}, {"date": "2025-09-09", "close": 75.0667, "volume": 840942.0}, {"date": "2025-09-10", "close": 75.4267, "volume": 885237.0}, {"date": "2025-09-11", "close": 76.88, "volume": 1240392.0}, {"date": "2025-09-12", "close": 76.86, "volume": 1287838.0}, {"date": "2025-09-15", "close": 75.8067, "volume": 714289.0}, {"date": "2025-09-16", "close": 75.3067, "volume": 701539.0}, {"date": "2025-09-17", "close": 76.0133, "volume": 1185826.0}, {"date": "2025-09-18", "close": 77.0467, "volume": 1268307.0}, {"date": "2025-09-19", "close": 76.6667, "volume": 3878721.0}, {"date": "2025-09-22", "close": 76.38, "volume": 829216.0}, {"date": "2025-09-23", "close": 76.28, "volume": 905671.0}, {"date": "2025-09-24", "close": 74.88, "volume": 1089247.0}, {"date": "2025-09-25", "close": 74.6133, "volume": 820633.0}, {"date": "2025-09-26", "close": 76.44, "volume": 1959480.0}, {"date": "2025-09-29", "close": 76.6133, "volume": 1206895.0}, {"date": "2025-09-30", "close": 75.6467, "volume": 1136412.0}, {"date": "2025-10-01", "close": 74.54, "volume": 1603966.0}, {"date": "2025-10-02", "close": 74.7267, "volume": 989664.0}, {"date": "2025-10-03", "close": 74.28, "volume": 857757.0}, {"date": "2025-10-06", "close": 75.5067, "volume": 1361758.0}, {"date": "2025-10-07", "close": 73.9933, "volume": 1066527.0}, {"date": "2025-10-08", "close": 74.4867, "volume": 1432531.0}, {"date": "2025-10-09", "close": 74.2333, "volume": 860353.0}, {"date": "2025-10-10", "close": 71.3733, "volume": 1312224.0}, {"date": "2025-10-13", "close": 73.0, "volume": 806848.0}, {"date": "2025-10-14", "close": 74.0467, "volume": 608133.0}, {"date": "2025-10-15", "close": 74.7067, "volume": 762769.0}, {"date": "2025-10-16", "close": 72.28, "volume": 1652406.0}, {"date": "2025-10-17", "close": 73.4667, "volume": 1030957.0}, {"date": "2025-10-20", "close": 74.7667, "volume": 772831.0}, {"date": "2025-10-21", "close": 74.92, "volume": 1285281.0}, {"date": "2025-10-22", "close": 77.7933, "volume": 2553195.0}, {"date": "2025-10-23", "close": 77.72, "volume": 1516654.0}, {"date": "2025-10-24", "close": 78.6267, "volume": 899314.0}, {"date": "2025-10-27", "close": 79.3733, "volume": 1165257.0}, {"date": "2025-10-28", "close": 78.3667, "volume": 1023328.0}, {"date": "2025-10-29", "close": 78.3733, "volume": 1631460.0}, {"date": "2025-10-30", "close": 78.5133, "volume": 1777308.0}, {"date": "2025-10-31", "close": 78.9533, "volume": 1387245.0}, {"date": "2025-11-03", "close": 79.42, "volume": 1150270.0}, {"date": "2025-11-04", "close": 79.62, "volume": 966376.0}, {"date": "2025-11-05", "close": 79.6467, "volume": 897162.0}, {"date": "2025-11-06", "close": 80.0467, "volume": 819151.0}, {"date": "2025-11-07", "close": 81.16, "volume": 812989.0}, {"date": "2025-11-10", "close": 81.24, "volume": 992610.0}, {"date": "2025-11-11", "close": 81.66, "volume": 2064507.0}, {"date": "2025-11-12", "close": 83.3467, "volume": 1073493.0}, {"date": "2025-11-13", "close": 81.36, "volume": 967911.0}, {"date": "2025-11-14", "close": 80.5333, "volume": 969828.0}, {"date": "2025-11-17", "close": 77.5133, "volume": 835290.0}, {"date": "2025-11-18", "close": 77.8667, "volume": 1010998.0}, {"date": "2025-11-19", "close": 79.08, "volume": 1134129.0}, {"date": "2025-11-20", "close": 76.8267, "volume": 2455704.0}, {"date": "2025-11-21", "close": 77.9733, "volume": 1650382.0}, {"date": "2025-11-24", "close": 79.04, "volume": 1296303.0}, {"date": "2025-11-25", "close": 80.3933, "volume": 842857.0}, {"date": "2025-11-26", "close": 80.7733, "volume": 695869.0}, {"date": "2025-11-28", "close": 81.3333, "volume": 464491.0}, {"date": "2025-12-01", "close": 80.8267, "volume": 804769.0}, {"date": "2025-12-02", "close": 80.1667, "volume": 579615.0}, {"date": "2025-12-03", "close": 81.9467, "volume": 740743.0}, {"date": "2025-12-04", "close": 83.1267, "volume": 990543.0}, {"date": "2025-12-05", "close": 84.1667, "volume": 870846.0}, {"date": "2025-12-08", "close": 83.7867, "volume": 1026663.0}, {"date": "2025-12-09", "close": 84.6, "volume": 1319082.0}, {"date": "2025-12-10", "close": 86.66, "volume": 1356279.0}, {"date": "2025-12-11", "close": 87.76, "volume": 1754358.0}, {"date": "2025-12-12", "close": 86.5733, "volume": 1571703.0}, {"date": "2025-12-15", "close": 85.4933, "volume": 1118316.0}, {"date": "2025-12-16", "close": 85.0533, "volume": 1677157.0}, {"date": "2025-12-17", "close": 83.62, "volume": 2026432.0}, {"date": "2025-12-18", "close": 83.3, "volume": 1186411.0}, {"date": "2025-12-19", "close": 84.94, "volume": 2016541.0}, {"date": "2025-12-22", "close": 85.82, "volume": 828922.0}, {"date": "2025-12-23", "close": 85.5933, "volume": 802717.0}, {"date": "2025-12-24", "close": 85.72, "volume": 502053.0}, {"date": "2025-12-26", "close": 85.76, "volume": 528843.0}, {"date": "2025-12-29", "close": 85.1, "volume": 597972.0}, {"date": "2025-12-30", "close": 84.6267, "volume": 585438.0}, {"date": "2025-12-31", "close": 83.48, "volume": 833554.0}, {"date": "2026-01-02", "close": 85.54, "volume": 824001.0}, {"date": "2026-01-05", "close": 88.5867, "volume": 1285884.0}, {"date": "2026-01-06", "close": 88.8133, "volume": 1152846.0}, {"date": "2026-01-07", "close": 87.1, "volume": 1249887.0}, {"date": "2026-01-08", "close": 86.7133, "volume": 1446480.0}, {"date": "2026-01-09", "close": 86.8067, "volume": 1216102.0}, {"date": "2026-01-12", "close": 87.7067, "volume": 724281.0}, {"date": "2026-01-13", "close": 86.1333, "volume": 1342771.0}, {"date": "2026-01-14", "close": 85.7867, "volume": 1643479.0}, {"date": "2026-01-15", "close": 86.8, "volume": 929314.0}, {"date": "2026-01-16", "close": 86.46, "volume": 1183513.0}, {"date": "2026-01-20", "close": 84.5867, "volume": 1152607.0}, {"date": "2026-01-21", "close": 85.82, "volume": 1065169.0}, {"date": "2026-01-22", "close": 87.2533, "volume": 1042618.0}, {"date": "2026-01-23", "close": 85.5333, "volume": 966960.0}, {"date": "2026-01-26", "close": 85.88, "volume": 1079415.0}, {"date": "2026-01-27", "close": 84.2267, "volume": 1474005.0}, {"date": "2026-01-28", "close": 84.16, "volume": 2719059.0}, {"date": "2026-01-29", "close": 83.0467, "volume": 1916545.0}, {"date": "2026-01-30", "close": 82.2, "volume": 2078424.0}, {"date": "2026-02-02", "close": 82.7867, "volume": 1532412.0}, {"date": "2026-02-03", "close": 82.8533, "volume": 1972569.0}, {"date": "2026-02-04", "close": 85.9133, "volume": 1581801.0}, {"date": "2026-02-05", "close": 85.36, "volume": 1600594.0}, {"date": "2026-02-06", "close": 87.0733, "volume": 2056761.0}, {"date": "2026-02-09", "close": 87.02, "volume": 990189.0}, {"date": "2026-02-10", "close": 83.6867, "volume": 4391248.0}, {"date": "2026-02-11", "close": 82.6733, "volume": 1930432.0}, {"date": "2026-02-12", "close": 79.1667, "volume": 2532943.0}, {"date": "2026-02-13", "close": 79.3333, "volume": 1585699.0}, {"date": "2026-02-17", "close": 78.74, "volume": 1985611.0}, {"date": "2026-02-18", "close": 80.3267, "volume": 2111575.0}, {"date": "2026-02-19", "close": 79.6133, "volume": 1482945.0}, {"date": "2026-02-20", "close": 79.94, "volume": 1627122.0}, {"date": "2026-02-23", "close": 74.9267, "volume": 2623944.0}, {"date": "2026-02-24", "close": 75.34, "volume": 2266447.0}, {"date": "2026-02-25", "close": 76.6867, "volume": 1172476.0}, {"date": "2026-02-26", "close": 78.48, "volume": 1524265.0}, {"date": "2026-02-27", "close": 74.05, "volume": 1720373.0}, {"date": "2026-03-02", "close": 75.57, "volume": 1466590.0}, {"date": "2026-03-03", "close": 74.74, "volume": 1482733.0}, {"date": "2026-03-04", "close": 75.2, "volume": 1210982.0}, {"date": "2026-03-05", "close": 75.08, "volume": 893940.0}, {"date": "2026-03-06", "close": 73.15, "volume": 1345425.0}, {"date": "2026-03-09", "close": 73.05, "volume": 1254707.0}, {"date": "2026-03-10", "close": 72.31, "volume": 1417795.0}, {"date": "2026-03-11", "close": 72.67, "volume": 1703050.0}, {"date": "2026-03-12", "close": 70.82, "volume": 1565675.0}, {"date": "2026-03-13", "close": 70.23, "volume": 1122942.0}, {"date": "2026-03-16", "close": 69.83, "volume": 1724453.0}, {"date": "2026-03-17", "close": 71.15, "volume": 1230032.0}, {"date": "2026-03-18", "close": 70.15, "volume": 1926929.0}, {"date": "2026-03-19", "close": 70.31, "volume": 1053945.0}, {"date": "2026-03-20", "close": 70.77, "volume": 2223017.0}, {"date": "2026-03-23", "close": 72.18, "volume": 1793057.0}, {"date": "2026-03-24", "close": 72.1, "volume": 1432701.0}, {"date": "2026-03-25", "close": 72.53, "volume": 893131.0}, {"date": "2026-03-26", "close": 72.24, "volume": 1126315.0}, {"date": "2026-03-27", "close": 70.93, "volume": 2635287.0}, {"date": "2026-03-30", "close": 71.86, "volume": 1848574.0}, {"date": "2026-03-31", "close": 73.92, "volume": 1692661.0}, {"date": "2026-04-01", "close": 73.98, "volume": 1777157.0}, {"date": "2026-04-02", "close": 74.07, "volume": 1104286.0}, {"date": "2026-04-06", "close": 73.15, "volume": 1318473.0}, {"date": "2026-04-07", "close": 73.6, "volume": 1030288.0}, {"date": "2026-04-08", "close": 76.92, "volume": 1582703.0}, {"date": "2026-04-09", "close": 77.13, "volume": 1302738.0}, {"date": "2026-04-10", "close": 77.24, "volume": 840734.0}, {"date": "2026-04-13", "close": 79.59, "volume": 906073.0}, {"date": "2026-04-14", "close": 80.66, "volume": 1140456.0}, {"date": "2026-04-15", "close": 81.85, "volume": 963497.0}, {"date": "2026-04-16", "close": 80.76, "volume": 1439103.0}, {"date": "2026-04-17", "close": 82.32, "volume": 1251531.0}, {"date": "2026-04-20", "close": 81.66, "volume": 889799.0}, {"date": "2026-04-21", "close": 82.27, "volume": 1711565.0}, {"date": "2026-04-22", "close": 77.37, "volume": 2492616.0}, {"date": "2026-04-23", "close": 76.89, "volume": 2841860.0}, {"date": "2026-04-24", "close": 77.19, "volume": 1141947.0}, {"date": "2026-04-27", "close": 77.78, "volume": 1383461.0}, {"date": "2026-04-28", "close": 78.14, "volume": 1142860.0}, {"date": "2026-04-29", "close": 77.35, "volume": 994087.0}, {"date": "2026-04-30", "close": 78.81, "volume": 764223.0}, {"date": "2026-05-01", "close": 77.03, "volume": 1206492.0}, {"date": "2026-05-04", "close": 76.36, "volume": 1163311.0}, {"date": "2026-05-05", "close": 77.75, "volume": 691018.0}, {"date": "2026-05-06", "close": 78.48, "volume": 1271943.0}, {"date": "2026-05-07", "close": 76.16, "volume": 1890208.0}, {"date": "2026-05-08", "close": 76.5, "volume": 1402704.0}, {"date": "2026-05-11", "close": 74.6, "volume": 2623200.0}, {"date": "2026-05-12", "close": 75.0, "volume": 2003983.0}, {"date": "2026-05-13", "close": 74.47, "volume": 1587160.0}, {"date": "2026-05-14", "close": 75.03, "volume": 1022084.0}, {"date": "2026-05-15", "close": 74.33, "volume": 1219426.0}, {"date": "2026-05-18", "close": 74.04, "volume": 1010984.0}, {"date": "2026-05-19", "close": 72.61, "volume": 1053125.0}, {"date": "2026-05-20", "close": 73.07, "volume": 1161040.0}, {"date": "2026-05-21", "close": 72.63, "volume": 1758737.0}, {"date": "2026-05-22", "close": 72.59, "volume": 1222840.0}, {"date": "2026-05-26", "close": 72.62, "volume": 868803.0}, {"date": "2026-05-27", "close": 70.63, "volume": 1577758.0}, {"date": "2026-05-28", "close": 70.35, "volume": 1677468.0}, {"date": "2026-05-29", "close": 70.15, "volume": 1569630.0}, {"date": "2026-06-01", "close": 69.33, "volume": 1639298.0}, {"date": "2026-06-02", "close": 69.38, "volume": 1225090.0}, {"date": "2026-06-03", "close": 69.37, "volume": 1339228.0}, {"date": "2026-06-04", "close": 71.42, "volume": 1844516.0}, {"date": "2026-06-05", "close": 70.72, "volume": 1225334.0}, {"date": "2026-06-08", "close": 70.33, "volume": 1165877.0}, {"date": "2026-06-09", "close": 71.4, "volume": 1448087.0}, {"date": "2026-06-10", "close": 70.46, "volume": 1161859.0}, {"date": "2026-06-11", "close": 71.4, "volume": 1234064.0}, {"date": "2026-06-12", "close": 72.66, "volume": 891422.0}, {"date": "2026-06-15", "close": 73.18, "volume": 1137772.0}, {"date": "2026-06-16", "close": 74.26, "volume": 1010673.0}, {"date": "2026-06-17", "close": 73.46, "volume": 1483110.0}, {"date": "2026-06-18", "close": 73.54, "volume": 2191016.0}, {"date": "2026-06-22", "close": 73.81, "volume": 1341065.0}, {"date": "2026-06-23", "close": 73.56, "volume": 1283438.0}, {"date": "2026-06-24", "close": 72.88, "volume": 1392476.0}, {"date": "2026-06-25", "close": 71.47, "volume": 1660900.0}, {"date": "2026-06-26", "close": 69.27, "volume": 3466076.0}, {"date": "2026-06-29", "close": 67.98, "volume": 2462331.0}, {"date": "2026-06-30", "close": 69.77, "volume": 1420819.0}, {"date": "2026-07-01", "close": 71.85, "volume": 1587108.0}, {"date": "2026-07-02", "close": 73.17, "volume": 993875.0}, {"date": "2026-07-06", "close": 75.09, "volume": 1086287.0}, {"date": "2026-07-07", "close": 74.97, "volume": 1065199.0}, {"date": "2026-07-08", "close": 73.31, "volume": 1194928.0}, {"date": "2026-07-09", "close": 75.74, "volume": 1525226.0}, {"date": "2026-07-10", "close": 75.2, "volume": 1090921.0}, {"date": "2026-07-13", "close": 75.2, "volume": 815607.0}, {"date": "2026-07-14", "close": 76.34, "volume": 947423.0}, {"date": "2026-07-15", "close": 78.75, "volume": 1909124.0}, {"date": "2026-07-16", "close": 78.69, "volume": 1022617.0}, {"date": "2026-07-17", "close": 77.16, "volume": 1082924.0}, {"date": "2026-07-20", "close": 77.47, "volume": 846141.0}, {"date": "2026-07-21", "close": 77.61, "volume": 1274217.0}, {"date": "2026-07-22", "close": 79.31, "volume": 1707912.0}, {"date": "2026-07-23", "close": 79.56, "volume": 1401577.0}, {"date": "2026-07-24", "close": 80.82, "volume": 1231642.0}, {"date": "2026-07-27", "close": 82.37, "volume": 1205649.0}, {"date": "2026-07-28", "close": 84.64, "volume": 1714028.0}, {"date": "2026-07-29", "close": 81.92, "volume": 1745065.0}, {"date": "2026-07-30", "close": 82.63, "volume": 1282300.0}, {"date": "2026-07-31", "close": 82.91, "volume": 903994.0}, {"date": "2026-08-03", "close": 83.57, "volume": 1111951.0}, {"date": "2026-08-04", "close": 84.05, "volume": 1037596.0}, {"date": "2026-08-05", "close": 84.31, "volume": 867098.0}, {"date": "2026-08-06", "close": 83.39, "volume": 740174.0}, {"date": "2026-08-07", "close": 83.09, "volume": 673487.0}], "refreshing": true}