{"ticker": "STEP", "overview": {"cik": "1796022", "ticker": "STEP", "name": "StepStone Group Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001796022-26-000006", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054818", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054289", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-089323", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-21", "title": "Form ARS", "accession": "0001193125-26-310343", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-21", "title": "Form DEFA14A", "accession": "0001193125-26-310317", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-21", "title": "Proxy statement", "accession": "0001193125-26-310296", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001822880-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001822276-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001796022-26-000002", "price_sensitive": true}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005437", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-27", "title": "Annual report", "accession": "0001628280-26-038446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036882", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000160", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001089", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000698", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-049598", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001822773-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001822276-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002307", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001821978-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0002005327-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001821974-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001822773-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001822880-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STEP", "has_prices": true, "as_of": "2026-08-07", "last": 46.41, "prev_close": 50.33, "change": -3.9200000000000017, "change_pct": -0.07788595271210018, "session_volume": 5241806.0, "vwap_5": 47.753360543307615, "vwap_20": 45.09751853130093, "vwap_60": 45.274001148429555, "vwap_250": 52.99037350579905, "high_52w": 76.27, "low_52w": 39.54, "avg_volume_20": 1454255.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001610279-26-000012", "src": "INSIDERS", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "Steven R. Mitchell", "who_key": "Mitchell Steven R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 244972.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on STEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796022/000161027926000012/0001610279-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001855387-26-000004", "src": "INSIDERS", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "Valerie Gay Brown", "who_key": "Brown Valerie Gay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 279983.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on STEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855387/000185538726000004/0001855387-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001305975-26-000012", "src": "INSIDERS", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "David F. Hoffmeister", "who_key": "Hoffmeister David F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 284955.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on STEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796022/000130597526000012/0001305975-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0001822576-26-000003", "src": "INSIDERS", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "Anne L. Raymond", "who_key": "Raymond Anne L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 259991.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on STEP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1822576/000182257626000003/0001822576-26-000003-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "13DG-0001104659-26-089323", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM 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": "Investment Advice", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 6% passive stake in STEP", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-089323-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0000914208-26-000160", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Investment Advice", "country": "United States", "headline": "Invesco Ltd. moves to a 0.6% passive stake in STEP", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000160-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-001089", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "StepStone Group Inc.", "who_key": "StepStone Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "StepStone Group Inc. takes a 5.1% passive stake in STEP", "source_url": "https://www.sec.gov/Archives/edgar/data/1796022/0002100119-26-001089-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000698", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "StepStone Group Inc.", "who_key": "StepStone Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "StepStone Group Inc. crosses 5% of STEP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1796022/0002100121-26-000698-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0001104659-26-049598", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM 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": "Investment Advice", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC adjusts its stake in STEP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-049598-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "13DG-0000102909-26-002307", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "StepStone Group Inc.", "who_key": "StepStone Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "StepStone Group Inc. adjusts its stake in STEP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1796022/0000102909-26-002307-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-089323", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM 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": "Investment Advice", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 6% passive stake in STEP", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-089323-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0000914208-26-000160", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Investment Advice", "country": "United States", "headline": "Invesco Ltd. moves to a 0.6% passive stake in STEP", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000160-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-001089", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "StepStone Group Inc.", "who_key": "StepStone Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "StepStone Group Inc. takes a 5.1% passive stake in STEP", "source_url": "https://www.sec.gov/Archives/edgar/data/1796022/0002100119-26-001089-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000698", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "StepStone Group Inc.", "who_key": "StepStone Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "StepStone Group Inc. crosses 5% of STEP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1796022/0002100121-26-000698-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0001104659-26-049598", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM 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": "Investment Advice", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC adjusts its stake in STEP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-049598-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "13DG-0000102909-26-002307", "src": "13DG", "ticker": "STEP", "cik": "1796022", "company": "StepStone Group Inc.", "company_raw": "StepStone Group Inc.", "who": "StepStone Group Inc.", "who_key": "StepStone Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "StepStone Group Inc. adjusts its stake in STEP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1796022/0000102909-26-002307-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "StepStone Group Inc. - Class A Common Stock", "new_value": "StepStone Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001796022", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001796022", "applied": 1, "detected_at": "2026-10-27T18:08:33.481180"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001796022-26-000006", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054818", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054289", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-089323", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-21", "title": "Form ARS", "accession": "0001193125-26-310343", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-21", "title": "Form DEFA14A", "accession": "0001193125-26-310317", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-21", "title": "Proxy statement", "accession": "0001193125-26-310296", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001822880-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001822276-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001796022-26-000002", "price_sensitive": true}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005437", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-27", "title": "Annual report", "accession": "0001628280-26-038446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036882", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000160", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001089", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000698", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-049598", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001822773-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001822276-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002307", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001821978-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0002005327-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001821974-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001822773-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001822880-26-000002", "price_sensitive": false}], "performance": {"ticker": "STEP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-16", "close": 25.0, "volume": 9326650.0}, {"date": "2020-09-17", "close": 24.75, "volume": 1288806.0}, {"date": "2020-09-18", "close": 25.0, "volume": 879897.0}, {"date": "2020-09-21", "close": 24.42, "volume": 509145.0}, {"date": "2020-09-22", "close": 26.78, "volume": 2245458.0}, {"date": "2020-09-23", "close": 25.88, "volume": 381860.0}, {"date": "2020-09-24", "close": 25.16, "volume": 419035.0}, {"date": "2020-09-25", "close": 25.0, "volume": 146979.0}, {"date": "2020-09-28", "close": 26.49, "volume": 286482.0}, {"date": "2020-09-29", "close": 25.56, "volume": 305820.0}, {"date": "2020-09-30", "close": 26.61, "volume": 117648.0}, {"date": "2020-10-01", "close": 25.81, "volume": 187418.0}, {"date": "2020-10-02", "close": 25.41, "volume": 835806.0}, {"date": "2020-10-05", "close": 25.58, "volume": 230116.0}, {"date": "2020-10-06", "close": 25.37, "volume": 355587.0}, {"date": "2020-10-07", "close": 25.54, "volume": 176377.0}, {"date": "2020-10-08", "close": 26.5, "volume": 181644.0}, {"date": "2020-10-09", "close": 27.07, "volume": 139416.0}, {"date": "2020-10-12", "close": 26.21, "volume": 390929.0}, {"date": "2020-10-13", "close": 25.18, "volume": 220477.0}, {"date": "2020-10-14", "close": 25.33, "volume": 114191.0}, {"date": "2020-10-15", "close": 25.79, "volume": 91219.0}, {"date": "2020-10-16", "close": 26.25, "volume": 139617.0}, {"date": "2020-10-19", "close": 26.78, "volume": 182969.0}, {"date": "2020-10-20", "close": 26.88, "volume": 146116.0}, {"date": "2020-10-21", "close": 26.62, "volume": 56328.0}, {"date": "2020-10-22", "close": 27.0, "volume": 174948.0}, {"date": "2020-10-23", "close": 26.55, "volume": 373199.0}, {"date": "2020-10-26", "close": 26.03, "volume": 83284.0}, {"date": "2020-10-27", "close": 25.92, "volume": 216838.0}, {"date": "2020-10-28", "close": 25.4, "volume": 140814.0}, {"date": "2020-10-29", "close": 25.1, "volume": 178058.0}, {"date": "2020-10-30", "close": 25.71, "volume": 306137.0}, {"date": "2020-11-02", "close": 26.05, "volume": 195330.0}, {"date": "2020-11-03", "close": 27.08, "volume": 171978.0}, {"date": "2020-11-04", "close": 28.12, "volume": 257536.0}, {"date": "2020-11-05", "close": 28.11, "volume": 250593.0}, {"date": "2020-11-06", "close": 27.68, "volume": 160607.0}, {"date": "2020-11-09", "close": 28.3, "volume": 353187.0}, {"date": "2020-11-10", "close": 28.5, "volume": 200992.0}, {"date": "2020-11-11", "close": 28.73, "volume": 176105.0}, {"date": "2020-11-12", "close": 29.01, "volume": 252060.0}, {"date": "2020-11-13", "close": 29.33, "volume": 174446.0}, {"date": "2020-11-16", "close": 28.88, "volume": 342048.0}, {"date": "2020-11-17", "close": 27.6, "volume": 254395.0}, {"date": "2020-11-18", "close": 27.29, "volume": 171880.0}, {"date": "2020-11-19", "close": 26.06, "volume": 275513.0}, {"date": "2020-11-20", "close": 25.42, "volume": 303552.0}, {"date": "2020-11-23", "close": 25.53, "volume": 514801.0}, {"date": "2020-11-24", "close": 25.81, "volume": 144312.0}, {"date": "2020-11-25", "close": 26.41, "volume": 68334.0}, {"date": "2020-11-27", "close": 26.3, "volume": 75974.0}, {"date": "2020-11-30", "close": 27.12, "volume": 303874.0}, {"date": "2020-12-01", "close": 27.45, "volume": 253545.0}, {"date": "2020-12-02", "close": 27.63, "volume": 155659.0}, {"date": "2020-12-03", "close": 28.82, "volume": 195409.0}, {"date": "2020-12-04", "close": 29.66, "volume": 596526.0}, {"date": "2020-12-07", "close": 30.02, "volume": 464280.0}, {"date": "2020-12-08", "close": 29.99, "volume": 571115.0}, {"date": "2020-12-09", "close": 31.47, "volume": 438352.0}, {"date": "2020-12-10", "close": 32.34, "volume": 212147.0}, {"date": "2020-12-11", "close": 32.5, "volume": 323194.0}, {"date": "2020-12-14", "close": 33.37, "volume": 488262.0}, {"date": "2020-12-15", "close": 32.0, "volume": 278988.0}, {"date": "2020-12-16", "close": 32.22, "volume": 296692.0}, {"date": "2020-12-17", "close": 33.11, "volume": 421255.0}, {"date": "2020-12-18", "close": 34.31, "volume": 3511296.0}, {"date": "2020-12-21", "close": 34.8, "volume": 600851.0}, {"date": "2020-12-22", "close": 36.24, "volume": 374695.0}, {"date": "2020-12-23", "close": 36.79, "volume": 189113.0}, {"date": "2020-12-24", "close": 36.88, "volume": 41095.0}, {"date": "2020-12-28", "close": 38.1, "volume": 238356.0}, {"date": "2020-12-29", "close": 38.31, "volume": 194279.0}, {"date": "2020-12-30", "close": 39.72, "volume": 183651.0}, {"date": "2020-12-31", "close": 39.8, "volume": 262184.0}, {"date": "2021-01-04", "close": 38.24, "volume": 379689.0}, {"date": "2021-01-05", "close": 37.11, "volume": 157654.0}, {"date": "2021-01-06", "close": 36.63, "volume": 137764.0}, {"date": "2021-01-07", "close": 36.0, "volume": 289260.0}, {"date": "2021-01-08", "close": 36.6, "volume": 190329.0}, {"date": "2021-01-11", "close": 36.79, "volume": 174437.0}, {"date": "2021-01-12", "close": 36.42, "volume": 182344.0}, {"date": "2021-01-13", "close": 38.64, "volume": 434611.0}, {"date": "2021-01-14", "close": 37.89, "volume": 227827.0}, {"date": "2021-01-15", "close": 37.46, "volume": 127365.0}, {"date": "2021-01-19", "close": 38.17, "volume": 103800.0}, {"date": "2021-01-20", "close": 38.41, "volume": 376515.0}, {"date": "2021-01-21", "close": 37.91, "volume": 105617.0}, {"date": "2021-01-22", "close": 37.28, "volume": 160299.0}, {"date": "2021-01-25", "close": 36.42, "volume": 143500.0}, {"date": "2021-01-26", "close": 36.49, "volume": 157382.0}, {"date": "2021-01-27", "close": 36.42, "volume": 211941.0}, {"date": "2021-01-28", "close": 35.9, "volume": 143118.0}, {"date": "2021-01-29", "close": 35.12, "volume": 162027.0}, {"date": "2021-02-01", "close": 35.83, "volume": 108517.0}, {"date": "2021-02-02", "close": 36.51, "volume": 229849.0}, {"date": "2021-02-03", "close": 36.75, "volume": 164806.0}, {"date": "2021-02-04", "close": 37.33, "volume": 137226.0}, {"date": "2021-02-05", "close": 37.27, "volume": 95824.0}, {"date": "2021-02-08", "close": 36.88, "volume": 180599.0}, {"date": "2021-02-09", "close": 37.27, "volume": 221336.0}, {"date": "2021-02-10", "close": 39.08, "volume": 811407.0}, {"date": "2021-02-11", "close": 38.38, "volume": 203905.0}, {"date": "2021-02-12", "close": 38.39, "volume": 88536.0}, {"date": "2021-02-16", "close": 39.49, "volume": 174625.0}, {"date": "2021-02-17", "close": 36.18, "volume": 419404.0}, {"date": "2021-02-18", "close": 34.16, "volume": 470507.0}, {"date": "2021-02-19", "close": 35.05, "volume": 218442.0}, {"date": "2021-02-22", "close": 34.08, "volume": 195333.0}, {"date": "2021-02-23", "close": 34.83, "volume": 130892.0}, {"date": "2021-02-24", "close": 35.03, "volume": 99443.0}, {"date": "2021-02-25", "close": 35.56, "volume": 449905.0}, {"date": "2021-02-26", "close": 36.01, "volume": 175652.0}, {"date": "2021-03-01", "close": 36.67, "volume": 108209.0}, {"date": "2021-03-02", "close": 34.34, "volume": 307920.0}, {"date": "2021-03-03", "close": 33.76, "volume": 109962.0}, {"date": "2021-03-04", "close": 32.68, "volume": 205221.0}, {"date": "2021-03-05", "close": 31.66, "volume": 260336.0}, {"date": "2021-03-08", "close": 31.77, "volume": 270713.0}, {"date": "2021-03-09", "close": 31.01, "volume": 392570.0}, {"date": "2021-03-10", "close": 30.88, "volume": 243229.0}, {"date": "2021-03-11", "close": 31.29, "volume": 137190.0}, {"date": "2021-03-12", "close": 30.47, "volume": 262103.0}, {"date": "2021-03-15", "close": 32.0, "volume": 307428.0}, {"date": "2021-03-16", "close": 33.88, "volume": 190339.0}, {"date": "2021-03-17", "close": 30.96, "volume": 696915.0}, {"date": "2021-03-18", "close": 30.59, "volume": 810778.0}, {"date": "2021-03-19", "close": 33.82, "volume": 5257271.0}, {"date": "2021-03-22", "close": 34.43, "volume": 642591.0}, {"date": "2021-03-23", "close": 32.1, "volume": 767446.0}, {"date": "2021-03-24", "close": 31.25, "volume": 834048.0}, {"date": "2021-03-25", "close": 31.63, "volume": 535096.0}, {"date": "2021-03-26", "close": 32.15, "volume": 581037.0}, {"date": "2021-03-29", "close": 33.11, "volume": 185612.0}, {"date": "2021-03-30", "close": 34.08, "volume": 642470.0}, {"date": "2021-03-31", "close": 35.27, "volume": 227099.0}, {"date": "2021-04-01", "close": 36.93, "volume": 336757.0}, {"date": "2021-04-05", "close": 37.57, "volume": 249538.0}, {"date": "2021-04-06", "close": 37.0, "volume": 304536.0}, {"date": "2021-04-07", "close": 36.86, "volume": 188332.0}, {"date": "2021-04-08", "close": 36.11, "volume": 226564.0}, {"date": "2021-04-09", "close": 35.82, "volume": 245926.0}, {"date": "2021-04-12", "close": 35.78, "volume": 277600.0}, {"date": "2021-04-13", "close": 35.47, "volume": 671924.0}, {"date": "2021-04-14", "close": 34.8, "volume": 401586.0}, {"date": "2021-04-15", "close": 33.14, "volume": 341559.0}, {"date": "2021-04-16", "close": 33.81, "volume": 144869.0}, {"date": "2021-04-19", "close": 33.68, "volume": 348091.0}, {"date": "2021-04-20", "close": 32.6, "volume": 381755.0}, {"date": "2021-04-21", "close": 32.98, "volume": 213176.0}, {"date": "2021-04-22", "close": 32.99, "volume": 87502.0}, {"date": "2021-04-23", "close": 33.5, "volume": 112604.0}, {"date": "2021-04-26", "close": 33.65, "volume": 120274.0}, {"date": "2021-04-27", "close": 33.46, "volume": 239514.0}, {"date": "2021-04-28", "close": 33.81, "volume": 90220.0}, {"date": "2021-04-29", "close": 33.94, "volume": 150812.0}, {"date": "2021-04-30", "close": 33.3, "volume": 159281.0}, {"date": "2021-05-03", "close": 33.17, "volume": 132670.0}, {"date": "2021-05-04", "close": 33.08, "volume": 344490.0}, {"date": "2021-05-05", "close": 33.1, "volume": 283361.0}, {"date": "2021-05-06", "close": 33.12, "volume": 120167.0}, {"date": "2021-05-07", "close": 33.07, "volume": 132858.0}, {"date": "2021-05-10", "close": 32.58, "volume": 132620.0}, {"date": "2021-05-11", "close": 31.82, "volume": 155746.0}, {"date": "2021-05-12", "close": 31.01, "volume": 165165.0}, {"date": "2021-05-13", "close": 30.74, "volume": 194272.0}, {"date": "2021-05-14", "close": 31.18, "volume": 198349.0}, {"date": "2021-05-17", "close": 32.04, "volume": 201068.0}, {"date": "2021-05-18", "close": 31.95, "volume": 168981.0}, {"date": "2021-05-19", "close": 31.73, "volume": 148467.0}, {"date": "2021-05-20", "close": 31.92, "volume": 235477.0}, {"date": "2021-05-21", "close": 32.38, "volume": 283818.0}, {"date": "2021-05-24", "close": 32.87, "volume": 246855.0}, {"date": "2021-05-25", "close": 32.67, "volume": 173034.0}, {"date": "2021-05-26", "close": 32.33, "volume": 188977.0}, {"date": "2021-05-27", "close": 33.4, "volume": 651336.0}, {"date": "2021-05-28", "close": 31.7, "volume": 148309.0}, {"date": "2021-06-01", "close": 32.35, "volume": 214641.0}, {"date": "2021-06-02", "close": 32.14, "volume": 200869.0}, {"date": "2021-06-03", "close": 31.72, "volume": 150956.0}, {"date": "2021-06-04", "close": 31.49, "volume": 121381.0}, {"date": "2021-06-07", "close": 31.38, "volume": 161161.0}, {"date": "2021-06-08", "close": 31.79, "volume": 144728.0}, {"date": "2021-06-09", "close": 31.3, "volume": 123771.0}, {"date": "2021-06-10", "close": 31.5, "volume": 143133.0}, {"date": "2021-06-11", "close": 31.76, "volume": 236849.0}, {"date": "2021-06-14", "close": 31.64, "volume": 277918.0}, {"date": "2021-06-15", "close": 31.57, "volume": 464097.0}, {"date": "2021-06-16", "close": 33.17, "volume": 626550.0}, {"date": "2021-06-17", "close": 33.38, "volume": 703256.0}, {"date": "2021-06-18", "close": 34.17, "volume": 796933.0}, {"date": "2021-06-21", "close": 33.82, "volume": 409512.0}, {"date": "2021-06-22", "close": 34.13, "volume": 402988.0}, {"date": "2021-06-23", "close": 34.0, "volume": 224198.0}, {"date": "2021-06-24", "close": 33.46, "volume": 192860.0}, {"date": "2021-06-25", "close": 34.5, "volume": 3039547.0}, {"date": "2021-06-28", "close": 33.98, "volume": 436983.0}, {"date": "2021-06-29", "close": 33.87, "volume": 726005.0}, {"date": "2021-06-30", "close": 34.4, "volume": 348716.0}, {"date": "2021-07-01", "close": 34.5, "volume": 257855.0}, {"date": "2021-07-02", "close": 35.09, "volume": 223430.0}, {"date": "2021-07-06", "close": 35.82, "volume": 262396.0}, {"date": "2021-07-07", "close": 37.88, "volume": 814183.0}, {"date": "2021-07-08", "close": 37.7, "volume": 343893.0}, {"date": "2021-07-09", "close": 39.0, "volume": 339905.0}, {"date": "2021-07-12", "close": 40.01, "volume": 406877.0}, {"date": "2021-07-13", "close": 39.36, "volume": 192590.0}, {"date": "2021-07-14", "close": 38.67, "volume": 200989.0}, {"date": "2021-07-15", "close": 38.52, "volume": 166176.0}, {"date": "2021-07-16", "close": 38.91, "volume": 224458.0}, {"date": "2021-07-19", "close": 38.42, "volume": 189771.0}, {"date": "2021-07-20", "close": 40.7, "volume": 329015.0}, {"date": "2021-07-21", "close": 44.33, "volume": 653244.0}, {"date": "2021-07-22", "close": 44.08, "volume": 262280.0}, {"date": "2021-07-23", "close": 45.26, "volume": 216185.0}, {"date": "2021-07-26", "close": 45.03, "volume": 171528.0}, {"date": "2021-07-27", "close": 45.1, "volume": 231636.0}, {"date": "2021-07-28", "close": 45.71, "volume": 268881.0}, {"date": "2021-07-29", "close": 47.09, "volume": 315863.0}, {"date": "2021-07-30", "close": 45.51, "volume": 242035.0}, {"date": "2021-08-02", "close": 44.86, "volume": 334279.0}, {"date": "2021-08-03", "close": 45.13, "volume": 379027.0}, {"date": "2021-08-04", "close": 44.7, "volume": 257850.0}, {"date": "2021-08-05", "close": 46.35, "volume": 266863.0}, {"date": "2021-08-06", "close": 47.23, "volume": 174986.0}, {"date": "2021-08-09", "close": 47.13, "volume": 205767.0}, {"date": "2021-08-10", "close": 47.55, "volume": 200167.0}, {"date": "2021-08-11", "close": 44.57, "volume": 419928.0}, {"date": "2021-08-12", "close": 44.62, "volume": 178356.0}, {"date": "2021-08-13", "close": 46.26, "volume": 131714.0}, {"date": "2021-08-16", "close": 46.93, "volume": 165584.0}, {"date": "2021-08-17", "close": 45.97, "volume": 111136.0}, {"date": "2021-08-18", "close": 45.53, "volume": 130957.0}, {"date": "2021-08-19", "close": 44.81, "volume": 172176.0}, {"date": "2021-08-20", "close": 45.69, "volume": 321396.0}, {"date": "2021-08-23", "close": 46.73, "volume": 224306.0}, {"date": "2021-08-24", "close": 45.85, "volume": 150206.0}, {"date": "2021-08-25", "close": 46.16, "volume": 201688.0}, {"date": "2021-08-26", "close": 45.72, "volume": 125601.0}, {"date": "2021-08-27", "close": 47.27, "volume": 234313.0}, {"date": "2021-08-30", "close": 47.96, "volume": 376451.0}, {"date": "2021-08-31", "close": 47.87, "volume": 640924.0}, {"date": "2021-09-01", "close": 47.74, "volume": 125387.0}, {"date": "2021-09-02", "close": 48.81, "volume": 246119.0}, {"date": "2021-09-03", "close": 48.48, "volume": 133767.0}, {"date": "2021-09-07", "close": 48.07, "volume": 242159.0}, {"date": "2021-09-08", "close": 46.48, "volume": 297338.0}, {"date": "2021-09-09", "close": 46.52, "volume": 160884.0}, {"date": "2021-09-10", "close": 46.17, "volume": 395635.0}, {"date": "2021-09-13", "close": 46.28, "volume": 321263.0}, {"date": "2021-09-14", "close": 46.02, "volume": 220079.0}, {"date": "2021-09-15", "close": 46.45, "volume": 206081.0}, {"date": "2021-09-16", "close": 45.92, "volume": 204499.0}, {"date": "2021-09-17", "close": 44.93, "volume": 1231581.0}, {"date": "2021-09-20", "close": 44.03, "volume": 292586.0}, {"date": "2021-09-21", "close": 44.45, "volume": 248182.0}, {"date": "2021-09-22", "close": 44.76, "volume": 226057.0}, {"date": "2021-09-23", "close": 45.22, "volume": 331800.0}, {"date": "2021-09-24", "close": 44.99, "volume": 122846.0}, {"date": "2021-09-27", "close": 44.65, "volume": 117487.0}, {"date": "2021-09-28", "close": 43.07, "volume": 186467.0}, {"date": "2021-09-29", "close": 43.45, "volume": 124268.0}, {"date": "2021-09-30", "close": 42.64, "volume": 232722.0}, {"date": "2021-10-01", "close": 42.0, "volume": 652009.0}, {"date": "2021-10-04", "close": 41.5, "volume": 266813.0}, {"date": "2021-10-05", "close": 41.26, "volume": 383812.0}, {"date": "2021-10-06", "close": 41.43, "volume": 385899.0}, {"date": "2021-10-07", "close": 41.4, "volume": 609700.0}, {"date": "2021-10-08", "close": 41.08, "volume": 210995.0}, {"date": "2021-10-11", "close": 41.47, "volume": 541610.0}, {"date": "2021-10-12", "close": 41.3, "volume": 253203.0}, {"date": "2021-10-13", "close": 41.51, "volume": 174420.0}, {"date": "2021-10-14", "close": 43.03, "volume": 394956.0}, {"date": "2021-10-15", "close": 43.05, "volume": 375806.0}, {"date": "2021-10-18", "close": 42.97, "volume": 220033.0}, {"date": "2021-10-19", "close": 43.34, "volume": 164199.0}, {"date": "2021-10-20", "close": 43.28, "volume": 286161.0}, {"date": "2021-10-21", "close": 43.24, "volume": 181088.0}, {"date": "2021-10-22", "close": 44.64, "volume": 460128.0}, {"date": "2021-10-25", "close": 45.08, "volume": 583324.0}, {"date": "2021-10-26", "close": 46.04, "volume": 464287.0}, {"date": "2021-10-27", "close": 45.64, "volume": 396184.0}, {"date": "2021-10-28", "close": 47.91, "volume": 546170.0}, {"date": "2021-10-29", "close": 46.98, "volume": 513857.0}, {"date": "2021-11-01", "close": 47.16, "volume": 449614.0}, {"date": "2021-11-02", "close": 47.86, "volume": 310324.0}, {"date": "2021-11-03", "close": 47.2, "volume": 350004.0}, {"date": "2021-11-04", "close": 47.33, "volume": 216297.0}, {"date": "2021-11-05", "close": 47.73, "volume": 291826.0}, {"date": "2021-11-08", "close": 48.24, "volume": 229742.0}, {"date": "2021-11-09", "close": 49.94, "volume": 386966.0}, {"date": "2021-11-10", "close": 50.52, "volume": 598469.0}, {"date": "2021-11-11", "close": 52.81, "volume": 474480.0}, {"date": "2021-11-12", "close": 53.87, "volume": 371128.0}, {"date": "2021-11-15", "close": 54.99, "volume": 526847.0}, {"date": "2021-11-16", "close": 49.29, "volume": 2845688.0}, {"date": "2021-11-17", "close": 48.89, "volume": 902933.0}, {"date": "2021-11-18", "close": 47.01, "volume": 784077.0}, {"date": "2021-11-19", "close": 47.0, "volume": 501228.0}, {"date": "2021-11-22", "close": 44.51, "volume": 920853.0}, {"date": "2021-11-23", "close": 43.03, "volume": 945859.0}, {"date": "2021-11-24", "close": 43.0, "volume": 496131.0}, {"date": "2021-11-26", "close": 41.69, "volume": 335186.0}, {"date": "2021-11-29", "close": 42.59, "volume": 902613.0}, {"date": "2021-11-30", "close": 41.37, "volume": 1043566.0}, {"date": "2021-12-01", "close": 41.28, "volume": 503764.0}, {"date": "2021-12-02", "close": 43.62, "volume": 538121.0}, {"date": "2021-12-03", "close": 42.58, "volume": 1133936.0}, {"date": "2021-12-06", "close": 42.99, "volume": 595964.0}, {"date": "2021-12-07", "close": 43.98, "volume": 269880.0}, {"date": "2021-12-08", "close": 44.09, "volume": 231685.0}, {"date": "2021-12-09", "close": 44.07, "volume": 332912.0}, {"date": "2021-12-10", "close": 43.28, "volume": 368952.0}, {"date": "2021-12-13", "close": 42.36, "volume": 280732.0}, {"date": "2021-12-14", "close": 42.47, "volume": 444879.0}, {"date": "2021-12-15", "close": 42.49, "volume": 383866.0}, {"date": "2021-12-16", "close": 40.57, "volume": 449110.0}, {"date": "2021-12-17", "close": 39.88, "volume": 825171.0}, {"date": "2021-12-20", "close": 38.14, "volume": 433629.0}, {"date": "2021-12-21", "close": 39.25, "volume": 318141.0}, {"date": "2021-12-22", "close": 40.78, "volume": 255921.0}, {"date": "2021-12-23", "close": 41.74, "volume": 273627.0}, {"date": "2021-12-27", "close": 42.5, "volume": 191308.0}, {"date": "2021-12-28", "close": 41.96, "volume": 222984.0}, {"date": "2021-12-29", "close": 40.94, "volume": 145693.0}, {"date": "2021-12-30", "close": 41.59, "volume": 197575.0}, {"date": "2021-12-31", "close": 41.57, "volume": 144512.0}, {"date": "2022-01-03", "close": 40.68, "volume": 225421.0}, {"date": "2022-01-04", "close": 41.1, "volume": 267695.0}, {"date": "2022-01-05", "close": 39.0, "volume": 306741.0}, {"date": "2022-01-06", "close": 38.61, "volume": 366420.0}, {"date": "2022-01-07", "close": 38.23, "volume": 280129.0}, {"date": "2022-01-10", "close": 38.12, "volume": 263748.0}, {"date": "2022-01-11", "close": 39.03, "volume": 224227.0}, {"date": "2022-01-12", "close": 39.5, "volume": 325598.0}, {"date": "2022-01-13", "close": 38.51, "volume": 286311.0}, {"date": "2022-01-14", "close": 37.16, "volume": 320457.0}, {"date": "2022-01-18", "close": 35.73, "volume": 480524.0}, {"date": "2022-01-19", "close": 35.16, "volume": 289630.0}, {"date": "2022-01-20", "close": 34.33, "volume": 216265.0}, {"date": "2022-01-21", "close": 32.85, "volume": 603382.0}, {"date": "2022-01-24", "close": 33.2, "volume": 527163.0}, {"date": "2022-01-25", "close": 31.65, "volume": 636808.0}, {"date": "2022-01-26", "close": 31.19, "volume": 562837.0}, {"date": "2022-01-27", "close": 31.55, "volume": 659617.0}, {"date": "2022-01-28", "close": 32.45, "volume": 424744.0}, {"date": "2022-01-31", "close": 35.01, "volume": 447855.0}, {"date": "2022-02-01", "close": 34.98, "volume": 461678.0}, {"date": "2022-02-02", "close": 34.28, "volume": 245075.0}, {"date": "2022-02-03", "close": 33.51, "volume": 231364.0}, {"date": "2022-02-04", "close": 34.16, "volume": 228777.0}, {"date": "2022-02-07", "close": 34.19, "volume": 382632.0}, {"date": "2022-02-08", "close": 34.35, "volume": 291189.0}, {"date": "2022-02-09", "close": 35.66, "volume": 846824.0}, {"date": "2022-02-10", "close": 35.1, "volume": 520069.0}, {"date": "2022-02-11", "close": 34.56, "volume": 444034.0}, {"date": "2022-02-14", "close": 34.42, "volume": 248760.0}, {"date": "2022-02-15", "close": 35.9, "volume": 481659.0}, {"date": "2022-02-16", "close": 35.89, "volume": 323788.0}, {"date": "2022-02-17", "close": 34.23, "volume": 228086.0}, {"date": "2022-02-18", "close": 34.57, "volume": 228851.0}, {"date": "2022-02-22", "close": 34.14, "volume": 352156.0}, {"date": "2022-02-23", "close": 33.25, "volume": 322487.0}, {"date": "2022-02-24", "close": 34.44, "volume": 291458.0}, {"date": "2022-02-25", "close": 34.85, "volume": 215010.0}, {"date": "2022-02-28", "close": 34.53, "volume": 241521.0}, {"date": "2022-03-01", "close": 33.26, "volume": 258866.0}, {"date": "2022-03-02", "close": 34.76, "volume": 295707.0}, {"date": "2022-03-03", "close": 33.26, "volume": 176932.0}, {"date": "2022-03-04", "close": 32.32, "volume": 233527.0}, {"date": "2022-03-07", "close": 30.07, "volume": 286333.0}, {"date": "2022-03-08", "close": 30.21, "volume": 234688.0}, {"date": "2022-03-09", "close": 32.44, "volume": 203178.0}, {"date": "2022-03-10", "close": 31.91, "volume": 136477.0}, {"date": "2022-03-11", "close": 31.86, "volume": 159033.0}, {"date": "2022-03-14", "close": 31.01, "volume": 277189.0}, {"date": "2022-03-15", "close": 31.41, "volume": 198373.0}, {"date": "2022-03-16", "close": 32.99, "volume": 230650.0}, {"date": "2022-03-17", "close": 33.58, "volume": 158999.0}, {"date": "2022-03-18", "close": 33.94, "volume": 996994.0}, {"date": "2022-03-21", "close": 33.56, "volume": 192113.0}, {"date": "2022-03-22", "close": 34.48, "volume": 182423.0}, {"date": "2022-03-23", "close": 33.72, "volume": 161826.0}, {"date": "2022-03-24", "close": 34.07, "volume": 178578.0}, {"date": "2022-03-25", "close": 32.91, "volume": 184992.0}, {"date": "2022-03-28", "close": 32.69, "volume": 194136.0}, {"date": "2022-03-29", "close": 34.36, "volume": 197928.0}, {"date": "2022-03-30", "close": 32.84, "volume": 182280.0}, {"date": "2022-03-31", "close": 33.06, "volume": 210679.0}, {"date": "2022-04-01", "close": 33.71, "volume": 189520.0}, {"date": "2022-04-04", "close": 33.76, "volume": 183832.0}, {"date": "2022-04-05", "close": 32.43, "volume": 164734.0}, {"date": "2022-04-06", "close": 31.11, "volume": 238951.0}, {"date": "2022-04-07", "close": 30.51, "volume": 297836.0}, {"date": "2022-04-08", "close": 30.06, "volume": 233059.0}, {"date": "2022-04-11", "close": 29.61, "volume": 168268.0}, {"date": "2022-04-12", "close": 29.21, "volume": 233402.0}, {"date": "2022-04-13", "close": 29.43, "volume": 184075.0}, {"date": "2022-04-14", "close": 28.3, "volume": 273905.0}, {"date": "2022-04-18", "close": 27.33, "volume": 546408.0}, {"date": "2022-04-19", "close": 28.68, "volume": 225642.0}, {"date": "2022-04-20", "close": 28.39, "volume": 140706.0}, {"date": "2022-04-21", "close": 27.18, "volume": 221956.0}, {"date": "2022-04-22", "close": 26.74, "volume": 136589.0}, {"date": "2022-04-25", "close": 27.53, "volume": 239430.0}, {"date": "2022-04-26", "close": 26.79, "volume": 293467.0}, {"date": "2022-04-27", "close": 26.2, "volume": 355878.0}, {"date": "2022-04-28", "close": 26.64, "volume": 290967.0}, {"date": "2022-04-29", "close": 25.62, "volume": 239197.0}, {"date": "2022-05-02", "close": 26.5, "volume": 471285.0}, {"date": "2022-05-03", "close": 26.41, "volume": 400114.0}, {"date": "2022-05-04", "close": 26.78, "volume": 307973.0}, {"date": "2022-05-05", "close": 25.65, "volume": 373719.0}, {"date": "2022-05-06", "close": 25.02, "volume": 320997.0}, {"date": "2022-05-09", "close": 24.61, "volume": 347230.0}, {"date": "2022-05-10", "close": 24.38, "volume": 231063.0}, {"date": "2022-05-11", "close": 23.16, "volume": 231840.0}, {"date": "2022-05-12", "close": 23.76, "volume": 423404.0}, {"date": "2022-05-13", "close": 25.3, "volume": 300600.0}, {"date": "2022-05-16", "close": 24.66, "volume": 135723.0}, {"date": "2022-05-17", "close": 26.34, "volume": 206136.0}, {"date": "2022-05-18", "close": 25.46, "volume": 233891.0}, {"date": "2022-05-19", "close": 25.42, "volume": 224650.0}, {"date": "2022-05-20", "close": 25.69, "volume": 194212.0}, {"date": "2022-05-23", "close": 27.21, "volume": 317555.0}, {"date": "2022-05-24", "close": 26.64, "volume": 187706.0}, {"date": "2022-05-25", "close": 27.32, "volume": 201854.0}, {"date": "2022-05-26", "close": 27.63, "volume": 320784.0}, {"date": "2022-05-27", "close": 27.92, "volume": 454308.0}, {"date": "2022-05-31", "close": 27.26, "volume": 535030.0}, {"date": "2022-06-01", "close": 26.22, "volume": 281372.0}, {"date": "2022-06-02", "close": 26.91, "volume": 457465.0}, {"date": "2022-06-03", "close": 27.4, "volume": 359838.0}, {"date": "2022-06-06", "close": 28.11, "volume": 237993.0}, {"date": "2022-06-07", "close": 28.52, "volume": 325200.0}, {"date": "2022-06-08", "close": 28.11, "volume": 209946.0}, {"date": "2022-06-09", "close": 28.1, "volume": 535135.0}, {"date": "2022-06-10", "close": 27.25, "volume": 522251.0}, {"date": "2022-06-13", "close": 26.0, "volume": 997555.0}, {"date": "2022-06-14", "close": 25.99, "volume": 626002.0}, {"date": "2022-06-15", "close": 26.25, "volume": 790101.0}, {"date": "2022-06-16", "close": 25.5, "volume": 437884.0}, {"date": "2022-06-17", "close": 26.1, "volume": 803775.0}, {"date": "2022-06-21", "close": 26.3, "volume": 651873.0}, {"date": "2022-06-22", "close": 26.29, "volume": 491586.0}, {"date": "2022-06-23", "close": 26.5, "volume": 306262.0}, {"date": "2022-06-24", "close": 27.98, "volume": 1774141.0}, {"date": "2022-06-27", "close": 27.8, "volume": 421567.0}, {"date": "2022-06-28", "close": 27.6, "volume": 381180.0}, {"date": "2022-06-29", "close": 26.3, "volume": 528139.0}, {"date": "2022-06-30", "close": 26.03, "volume": 446969.0}, {"date": "2022-07-01", "close": 26.78, "volume": 320705.0}, {"date": "2022-07-05", "close": 27.4, "volume": 252270.0}, {"date": "2022-07-06", "close": 27.09, "volume": 139973.0}, {"date": "2022-07-07", "close": 27.7, "volume": 437273.0}, {"date": "2022-07-08", "close": 27.52, "volume": 423838.0}, {"date": "2022-07-11", "close": 25.77, "volume": 607085.0}, {"date": "2022-07-12", "close": 25.2, "volume": 514908.0}, {"date": "2022-07-13", "close": 24.32, "volume": 488029.0}, {"date": "2022-07-14", "close": 23.5, "volume": 550456.0}, {"date": "2022-07-15", "close": 24.3, "volume": 375026.0}, {"date": "2022-07-18", "close": 24.02, "volume": 261854.0}, {"date": "2022-07-19", "close": 24.16, "volume": 364148.0}, {"date": "2022-07-20", "close": 25.17, "volume": 391846.0}, {"date": "2022-07-21", "close": 25.12, "volume": 304731.0}, {"date": "2022-07-22", "close": 24.61, "volume": 280434.0}, {"date": "2022-07-25", "close": 24.79, "volume": 241641.0}, {"date": "2022-07-26", "close": 24.13, "volume": 272260.0}, {"date": "2022-07-27", "close": 24.75, "volume": 238803.0}, {"date": "2022-07-28", "close": 25.92, "volume": 224614.0}, {"date": "2022-07-29", "close": 26.64, "volume": 223841.0}, {"date": "2022-08-01", "close": 26.95, "volume": 185446.0}, {"date": "2022-08-02", "close": 27.08, "volume": 180831.0}, {"date": "2022-08-03", "close": 28.11, "volume": 197575.0}, {"date": "2022-08-04", "close": 28.65, "volume": 426984.0}, {"date": "2022-08-05", "close": 27.97, "volume": 426538.0}, {"date": "2022-08-08", "close": 27.66, "volume": 214698.0}, {"date": "2022-08-09", "close": 27.53, "volume": 288495.0}, {"date": "2022-08-10", "close": 28.83, "volume": 237985.0}, {"date": "2022-08-11", "close": 29.03, "volume": 139457.0}, {"date": "2022-08-12", "close": 29.79, "volume": 161797.0}, {"date": "2022-08-15", "close": 30.31, "volume": 281271.0}, {"date": "2022-08-16", "close": 30.4, "volume": 359209.0}, {"date": "2022-08-17", "close": 30.53, "volume": 227120.0}, {"date": "2022-08-18", "close": 30.66, "volume": 207905.0}, {"date": "2022-08-19", "close": 29.51, "volume": 272027.0}, {"date": "2022-08-22", "close": 29.3, "volume": 259772.0}, {"date": "2022-08-23", "close": 29.01, "volume": 239545.0}, {"date": "2022-08-24", "close": 29.22, "volume": 145694.0}, {"date": "2022-08-25", "close": 29.38, "volume": 223387.0}, {"date": "2022-08-26", "close": 27.94, "volume": 233480.0}, {"date": "2022-08-29", "close": 27.47, "volume": 181390.0}, {"date": "2022-08-30", "close": 27.23, "volume": 194180.0}, {"date": "2022-08-31", "close": 27.29, "volume": 156231.0}, {"date": "2022-09-01", "close": 26.7, "volume": 234773.0}, {"date": "2022-09-02", "close": 26.67, "volume": 204790.0}, {"date": "2022-09-06", "close": 27.06, "volume": 129672.0}, {"date": "2022-09-07", "close": 28.37, "volume": 275248.0}, {"date": "2022-09-08", "close": 29.04, "volume": 167328.0}, {"date": "2022-09-09", "close": 30.11, "volume": 252371.0}, {"date": "2022-09-12", "close": 30.54, "volume": 228024.0}, {"date": "2022-09-13", "close": 28.64, "volume": 227462.0}, {"date": "2022-09-14", "close": 28.91, "volume": 241849.0}, {"date": "2022-09-15", "close": 28.59, "volume": 173941.0}, {"date": "2022-09-16", "close": 27.9, "volume": 378925.0}, {"date": "2022-09-19", "close": 28.71, "volume": 161949.0}, {"date": "2022-09-20", "close": 27.89, "volume": 100340.0}, {"date": "2022-09-21", "close": 27.71, "volume": 132109.0}, {"date": "2022-09-22", "close": 26.5, "volume": 219493.0}, {"date": "2022-09-23", "close": 25.89, "volume": 309795.0}, {"date": "2022-09-26", "close": 25.48, "volume": 202708.0}, {"date": "2022-09-27", "close": 24.93, "volume": 200872.0}, {"date": "2022-09-28", "close": 25.27, "volume": 216017.0}, {"date": "2022-09-29", "close": 24.97, "volume": 222930.0}, {"date": "2022-09-30", "close": 24.51, "volume": 199590.0}, {"date": "2022-10-03", "close": 25.98, "volume": 270362.0}, {"date": "2022-10-04", "close": 26.89, "volume": 206378.0}, {"date": "2022-10-05", "close": 26.99, "volume": 149614.0}, {"date": "2022-10-06", "close": 26.89, "volume": 148370.0}, {"date": "2022-10-07", "close": 25.74, "volume": 337124.0}, {"date": "2022-10-10", "close": 25.59, "volume": 270111.0}, {"date": "2022-10-11", "close": 25.01, "volume": 269026.0}, {"date": "2022-10-12", "close": 24.71, "volume": 246738.0}, {"date": "2022-10-13", "close": 25.59, "volume": 178966.0}, {"date": "2022-10-14", "close": 24.84, "volume": 108776.0}, {"date": "2022-10-17", "close": 25.91, "volume": 141470.0}, {"date": "2022-10-18", "close": 25.99, "volume": 154776.0}, {"date": "2022-10-19", "close": 24.98, "volume": 218791.0}, {"date": "2022-10-20", "close": 24.41, "volume": 239173.0}, {"date": "2022-10-21", "close": 25.78, "volume": 318179.0}, {"date": "2022-10-24", "close": 26.24, "volume": 123085.0}, {"date": "2022-10-25", "close": 27.78, "volume": 236421.0}, {"date": "2022-10-26", "close": 28.41, "volume": 245681.0}, {"date": "2022-10-27", "close": 28.66, "volume": 207561.0}, {"date": "2022-10-28", "close": 29.98, "volume": 235907.0}, {"date": "2022-10-31", "close": 29.52, "volume": 392319.0}, {"date": "2022-11-01", "close": 29.98, "volume": 263057.0}, {"date": "2022-11-02", "close": 29.28, "volume": 302020.0}, {"date": "2022-11-03", "close": 28.66, "volume": 290131.0}, {"date": "2022-11-04", "close": 29.57, "volume": 367911.0}, {"date": "2022-11-07", "close": 29.86, "volume": 211846.0}, {"date": "2022-11-08", "close": 29.37, "volume": 270779.0}, {"date": "2022-11-09", "close": 28.95, "volume": 216366.0}, {"date": "2022-11-10", "close": 30.28, "volume": 1293898.0}, {"date": "2022-11-11", "close": 31.98, "volume": 393502.0}, {"date": "2022-11-14", "close": 30.74, "volume": 181725.0}, {"date": "2022-11-15", "close": 31.33, "volume": 329726.0}, {"date": "2022-11-16", "close": 30.54, "volume": 128595.0}, {"date": "2022-11-17", "close": 29.6, "volume": 127578.0}, {"date": "2022-11-18", "close": 29.67, "volume": 226331.0}, {"date": "2022-11-21", "close": 29.96, "volume": 292403.0}, {"date": "2022-11-22", "close": 30.66, "volume": 225005.0}, {"date": "2022-11-23", "close": 30.72, "volume": 130825.0}, {"date": "2022-11-25", "close": 30.57, "volume": 32362.0}, {"date": "2022-11-28", "close": 29.55, "volume": 161665.0}, {"date": "2022-11-29", "close": 29.36, "volume": 104740.0}, {"date": "2022-11-30", "close": 29.98, "volume": 242992.0}, {"date": "2022-12-01", "close": 30.29, "volume": 150567.0}, {"date": "2022-12-02", "close": 30.05, "volume": 106964.0}, {"date": "2022-12-05", "close": 28.96, "volume": 173064.0}, {"date": "2022-12-06", "close": 28.42, "volume": 128825.0}, {"date": "2022-12-07", "close": 28.34, "volume": 127334.0}, {"date": "2022-12-08", "close": 28.99, "volume": 158009.0}, {"date": "2022-12-09", "close": 28.94, "volume": 148661.0}, {"date": "2022-12-12", "close": 28.67, "volume": 238337.0}, {"date": "2022-12-13", "close": 28.7, "volume": 323289.0}, {"date": "2022-12-14", "close": 28.06, "volume": 269262.0}, {"date": "2022-12-15", "close": 27.46, "volume": 218841.0}, {"date": "2022-12-16", "close": 26.46, "volume": 462016.0}, {"date": "2022-12-19", "close": 25.96, "volume": 320169.0}, {"date": "2022-12-20", "close": 26.1, "volume": 243327.0}, {"date": "2022-12-21", "close": 26.71, "volume": 186956.0}, {"date": "2022-12-22", "close": 25.76, "volume": 286867.0}, {"date": "2022-12-23", "close": 25.85, "volume": 193363.0}, {"date": "2022-12-27", "close": 25.35, "volume": 167005.0}, {"date": "2022-12-28", "close": 25.01, "volume": 217706.0}, {"date": "2022-12-29", "close": 25.28, "volume": 314144.0}, {"date": "2022-12-30", "close": 25.18, "volume": 282995.0}, {"date": "2023-01-03", "close": 24.91, "volume": 338416.0}, {"date": "2023-01-04", "close": 25.78, "volume": 474112.0}, {"date": "2023-01-05", "close": 25.37, "volume": 325024.0}, {"date": "2023-01-06", "close": 26.07, "volume": 222403.0}, {"date": "2023-01-09", "close": 26.37, "volume": 220808.0}, {"date": "2023-01-10", "close": 26.77, "volume": 124279.0}, {"date": "2023-01-11", "close": 27.91, "volume": 240943.0}, {"date": "2023-01-12", "close": 28.34, "volume": 252455.0}, {"date": "2023-01-13", "close": 28.75, "volume": 119801.0}, {"date": "2023-01-17", "close": 28.65, "volume": 280371.0}, {"date": "2023-01-18", "close": 28.18, "volume": 188577.0}, {"date": "2023-01-19", "close": 28.07, "volume": 186181.0}, {"date": "2023-01-20", "close": 28.09, "volume": 289500.0}, {"date": "2023-01-23", "close": 28.47, "volume": 218064.0}, {"date": "2023-01-24", "close": 28.28, "volume": 117723.0}, {"date": "2023-01-25", "close": 28.08, "volume": 94743.0}, {"date": "2023-01-26", "close": 28.01, "volume": 305443.0}, {"date": "2023-01-27", "close": 29.1, "volume": 532500.0}, {"date": "2023-01-30", "close": 28.62, "volume": 181692.0}, {"date": "2023-01-31", "close": 29.19, "volume": 376839.0}, {"date": "2023-02-01", "close": 29.64, "volume": 339360.0}, {"date": "2023-02-02", "close": 30.79, "volume": 462961.0}, {"date": "2023-02-03", "close": 30.64, "volume": 283630.0}, {"date": "2023-02-06", "close": 30.15, "volume": 214142.0}, {"date": "2023-02-07", "close": 30.94, "volume": 396117.0}, {"date": "2023-02-08", "close": 30.49, "volume": 281089.0}, {"date": "2023-02-09", "close": 29.79, "volume": 320277.0}, {"date": "2023-02-10", "close": 29.6, "volume": 302870.0}, {"date": "2023-02-13", "close": 28.96, "volume": 437119.0}, {"date": "2023-02-14", "close": 28.97, "volume": 549798.0}, {"date": "2023-02-15", "close": 29.44, "volume": 458730.0}, {"date": "2023-02-16", "close": 29.13, "volume": 305064.0}, {"date": "2023-02-17", "close": 29.13, "volume": 280845.0}, {"date": "2023-02-21", "close": 28.52, "volume": 331799.0}, {"date": "2023-02-22", "close": 28.59, "volume": 362642.0}, {"date": "2023-02-23", "close": 28.85, "volume": 344020.0}, {"date": "2023-02-24", "close": 28.24, "volume": 304629.0}, {"date": "2023-02-27", "close": 28.3, "volume": 150113.0}, {"date": "2023-02-28", "close": 28.6, "volume": 344471.0}, {"date": "2023-03-01", "close": 29.02, "volume": 226258.0}, {"date": "2023-03-02", "close": 28.92, "volume": 149417.0}, {"date": "2023-03-03", "close": 29.34, "volume": 208186.0}, {"date": "2023-03-06", "close": 29.14, "volume": 265297.0}, {"date": "2023-03-07", "close": 28.19, "volume": 202999.0}, {"date": "2023-03-08", "close": 28.58, "volume": 149857.0}, {"date": "2023-03-09", "close": 27.13, "volume": 192818.0}, {"date": "2023-03-10", "close": 23.6, "volume": 1324342.0}, {"date": "2023-03-13", "close": 23.11, "volume": 663287.0}, {"date": "2023-03-14", "close": 23.45, "volume": 551314.0}, {"date": "2023-03-15", "close": 24.08, "volume": 438198.0}, {"date": "2023-03-16", "close": 24.31, "volume": 338774.0}, {"date": "2023-03-17", "close": 23.9, "volume": 376913.0}, {"date": "2023-03-20", "close": 24.02, "volume": 165382.0}, {"date": "2023-03-21", "close": 25.02, "volume": 160932.0}, {"date": "2023-03-22", "close": 24.12, "volume": 248850.0}, {"date": "2023-03-23", "close": 23.78, "volume": 266029.0}, {"date": "2023-03-24", "close": 23.62, "volume": 183532.0}, {"date": "2023-03-27", "close": 23.87, "volume": 248688.0}, {"date": "2023-03-28", "close": 23.94, "volume": 339820.0}, {"date": "2023-03-29", "close": 23.95, "volume": 474198.0}, {"date": "2023-03-30", "close": 23.32, "volume": 231016.0}, {"date": "2023-03-31", "close": 24.27, "volume": 412214.0}, {"date": "2023-04-03", "close": 23.64, "volume": 166714.0}, {"date": "2023-04-04", "close": 23.49, "volume": 182822.0}, {"date": "2023-04-05", "close": 22.88, "volume": 399663.0}, {"date": "2023-04-06", "close": 23.0, "volume": 242006.0}, {"date": "2023-04-10", "close": 22.96, "volume": 245704.0}, {"date": "2023-04-11", "close": 23.29, "volume": 307375.0}, {"date": "2023-04-12", "close": 23.21, "volume": 277978.0}, {"date": "2023-04-13", "close": 23.19, "volume": 323780.0}, {"date": "2023-04-14", "close": 22.85, "volume": 175821.0}, {"date": "2023-04-17", "close": 22.63, "volume": 145227.0}, {"date": "2023-04-18", "close": 22.08, "volume": 228835.0}, {"date": "2023-04-19", "close": 22.72, "volume": 398597.0}, {"date": "2023-04-20", "close": 22.59, "volume": 304842.0}, {"date": "2023-04-21", "close": 23.24, "volume": 496016.0}, {"date": "2023-04-24", "close": 23.18, "volume": 312543.0}, {"date": "2023-04-25", "close": 22.76, "volume": 218946.0}, {"date": "2023-04-26", "close": 22.06, "volume": 306179.0}, {"date": "2023-04-27", "close": 21.84, "volume": 476004.0}, {"date": "2023-04-28", "close": 22.03, "volume": 380786.0}, {"date": "2023-05-01", "close": 22.43, "volume": 273933.0}, {"date": "2023-05-02", "close": 21.88, "volume": 209683.0}, {"date": "2023-05-03", "close": 21.54, "volume": 267786.0}, {"date": "2023-05-04", "close": 21.1, "volume": 222665.0}, {"date": "2023-05-05", "close": 22.1, "volume": 253425.0}, {"date": "2023-05-08", "close": 21.85, "volume": 321423.0}, {"date": "2023-05-09", "close": 21.91, "volume": 140305.0}, {"date": "2023-05-10", "close": 21.76, "volume": 137410.0}, {"date": "2023-05-11", "close": 21.65, "volume": 146492.0}, {"date": "2023-05-12", "close": 21.8, "volume": 114027.0}, {"date": "2023-05-15", "close": 22.0, "volume": 223710.0}, {"date": "2023-05-16", "close": 21.64, "volume": 117751.0}, {"date": "2023-05-17", "close": 22.49, "volume": 292100.0}, {"date": "2023-05-18", "close": 22.19, "volume": 204263.0}, {"date": "2023-05-19", "close": 22.46, "volume": 193005.0}, {"date": "2023-05-22", "close": 22.58, "volume": 203608.0}, {"date": "2023-05-23", "close": 22.28, "volume": 247561.0}, {"date": "2023-05-24", "close": 21.89, "volume": 287523.0}, {"date": "2023-05-25", "close": 21.14, "volume": 354138.0}, {"date": "2023-05-26", "close": 21.66, "volume": 297803.0}, {"date": "2023-05-30", "close": 21.47, "volume": 393709.0}, {"date": "2023-05-31", "close": 21.51, "volume": 300224.0}, {"date": "2023-06-01", "close": 22.98, "volume": 544518.0}, {"date": "2023-06-02", "close": 23.48, "volume": 404944.0}, {"date": "2023-06-05", "close": 23.41, "volume": 253659.0}, {"date": "2023-06-06", "close": 24.7, "volume": 274384.0}, {"date": "2023-06-07", "close": 25.07, "volume": 308761.0}, {"date": "2023-06-08", "close": 25.16, "volume": 239935.0}, {"date": "2023-06-09", "close": 24.95, "volume": 279774.0}, {"date": "2023-06-12", "close": 25.0, "volume": 278933.0}, {"date": "2023-06-13", "close": 24.8, "volume": 478994.0}, {"date": "2023-06-14", "close": 24.2, "volume": 289677.0}, {"date": "2023-06-15", "close": 24.77, "volume": 713442.0}, {"date": "2023-06-16", "close": 24.82, "volume": 478401.0}, {"date": "2023-06-20", "close": 24.47, "volume": 241315.0}, {"date": "2023-06-21", "close": 24.27, "volume": 174945.0}, {"date": "2023-06-22", "close": 23.84, "volume": 241216.0}, {"date": "2023-06-23", "close": 23.05, "volume": 739327.0}, {"date": "2023-06-26", "close": 23.5, "volume": 296491.0}, {"date": "2023-06-27", "close": 23.63, "volume": 265736.0}, {"date": "2023-06-28", "close": 23.6, "volume": 215231.0}, {"date": "2023-06-29", "close": 24.21, "volume": 243929.0}, {"date": "2023-06-30", "close": 24.81, "volume": 468779.0}, {"date": "2023-07-03", "close": 24.72, "volume": 220876.0}, {"date": "2023-07-05", "close": 24.1, "volume": 203836.0}, {"date": "2023-07-06", "close": 23.36, "volume": 146036.0}, {"date": "2023-07-07", "close": 23.86, "volume": 152518.0}, {"date": "2023-07-10", "close": 24.28, "volume": 134882.0}, {"date": "2023-07-11", "close": 24.43, "volume": 163621.0}, {"date": "2023-07-12", "close": 24.86, "volume": 248637.0}, {"date": "2023-07-13", "close": 25.72, "volume": 160629.0}, {"date": "2023-07-14", "close": 25.7, "volume": 213796.0}, {"date": "2023-07-17", "close": 26.65, "volume": 285675.0}, {"date": "2023-07-18", "close": 27.2, "volume": 181781.0}, {"date": "2023-07-19", "close": 27.59, "volume": 235965.0}, {"date": "2023-07-20", "close": 27.74, "volume": 219546.0}, {"date": "2023-07-21", "close": 27.89, "volume": 481870.0}, {"date": "2023-07-24", "close": 27.8, "volume": 188498.0}, {"date": "2023-07-25", "close": 27.72, "volume": 175278.0}, {"date": "2023-07-26", "close": 28.02, "volume": 302431.0}, {"date": "2023-07-27", "close": 27.68, "volume": 162743.0}, {"date": "2023-07-28", "close": 28.16, "volume": 280205.0}, {"date": "2023-07-31", "close": 28.07, "volume": 185870.0}, {"date": "2023-08-01", "close": 28.13, "volume": 213698.0}, {"date": "2023-08-02", "close": 28.31, "volume": 677601.0}, {"date": "2023-08-03", "close": 28.34, "volume": 688555.0}, {"date": "2023-08-04", "close": 29.58, "volume": 296534.0}, {"date": "2023-08-07", "close": 29.9, "volume": 342074.0}, {"date": "2023-08-08", "close": 28.82, "volume": 211404.0}, {"date": "2023-08-09", "close": 29.09, "volume": 180945.0}, {"date": "2023-08-10", "close": 29.4, "volume": 251022.0}, {"date": "2023-08-11", "close": 29.67, "volume": 135526.0}, {"date": "2023-08-14", "close": 29.71, "volume": 132246.0}, {"date": "2023-08-15", "close": 28.94, "volume": 156114.0}, {"date": "2023-08-16", "close": 29.45, "volume": 157644.0}, {"date": "2023-08-17", "close": 28.94, "volume": 152333.0}, {"date": "2023-08-18", "close": 29.29, "volume": 157689.0}, {"date": "2023-08-21", "close": 29.21, "volume": 161604.0}, {"date": "2023-08-22", "close": 29.0, "volume": 204601.0}, {"date": "2023-08-23", "close": 29.63, "volume": 176939.0}, {"date": "2023-08-24", "close": 29.22, "volume": 223886.0}, {"date": "2023-08-25", "close": 29.27, "volume": 337500.0}, {"date": "2023-08-28", "close": 29.69, "volume": 237154.0}, {"date": "2023-08-29", "close": 30.54, "volume": 182665.0}, {"date": "2023-08-30", "close": 30.85, "volume": 159025.0}, {"date": "2023-08-31", "close": 30.87, "volume": 518251.0}, {"date": "2023-09-01", "close": 30.83, "volume": 335088.0}, {"date": "2023-09-05", "close": 30.87, "volume": 254182.0}, {"date": "2023-09-06", "close": 30.84, "volume": 261852.0}, {"date": "2023-09-07", "close": 31.21, "volume": 266517.0}, {"date": "2023-09-08", "close": 31.06, "volume": 175579.0}, {"date": "2023-09-11", "close": 31.41, "volume": 250702.0}, {"date": "2023-09-12", "close": 31.78, "volume": 321778.0}, {"date": "2023-09-13", "close": 31.66, "volume": 448137.0}, {"date": "2023-09-14", "close": 31.24, "volume": 263038.0}, {"date": "2023-09-15", "close": 32.2, "volume": 663217.0}, {"date": "2023-09-18", "close": 31.86, "volume": 193250.0}, {"date": "2023-09-19", "close": 31.85, "volume": 145427.0}, {"date": "2023-09-20", "close": 31.44, "volume": 150447.0}, {"date": "2023-09-21", "close": 31.1, "volume": 173345.0}, {"date": "2023-09-22", "close": 30.91, "volume": 212921.0}, {"date": "2023-09-25", "close": 31.1, "volume": 181039.0}, {"date": "2023-09-26", "close": 30.89, "volume": 191321.0}, {"date": "2023-09-27", "close": 31.21, "volume": 241659.0}, {"date": "2023-09-28", "close": 31.78, "volume": 170859.0}, {"date": "2023-09-29", "close": 31.58, "volume": 275230.0}, {"date": "2023-10-02", "close": 30.56, "volume": 485036.0}, {"date": "2023-10-03", "close": 30.12, "volume": 277249.0}, {"date": "2023-10-04", "close": 30.11, "volume": 176438.0}, {"date": "2023-10-05", "close": 30.55, "volume": 273673.0}, {"date": "2023-10-06", "close": 30.57, "volume": 248340.0}, {"date": "2023-10-09", "close": 30.59, "volume": 273067.0}, {"date": "2023-10-10", "close": 30.78, "volume": 232176.0}, {"date": "2023-10-11", "close": 30.84, "volume": 257207.0}, {"date": "2023-10-12", "close": 29.93, "volume": 215017.0}, {"date": "2023-10-13", "close": 30.0, "volume": 193426.0}, {"date": "2023-10-16", "close": 30.13, "volume": 173381.0}, {"date": "2023-10-17", "close": 30.47, "volume": 171529.0}, {"date": "2023-10-18", "close": 29.13, "volume": 226842.0}, {"date": "2023-10-19", "close": 28.67, "volume": 235174.0}, {"date": "2023-10-20", "close": 28.23, "volume": 493004.0}, {"date": "2023-10-23", "close": 28.25, "volume": 205014.0}, {"date": "2023-10-24", "close": 28.23, "volume": 128097.0}, {"date": "2023-10-25", "close": 27.93, "volume": 232328.0}, {"date": "2023-10-26", "close": 28.06, "volume": 108863.0}, {"date": "2023-10-27", "close": 28.01, "volume": 171977.0}, {"date": "2023-10-30", "close": 28.91, "volume": 192484.0}, {"date": "2023-10-31", "close": 28.3, "volume": 227351.0}, {"date": "2023-11-01", "close": 28.2, "volume": 249564.0}, {"date": "2023-11-02", "close": 28.5, "volume": 183696.0}, {"date": "2023-11-03", "close": 29.0, "volume": 701077.0}, {"date": "2023-11-06", "close": 28.5, "volume": 628286.0}, {"date": "2023-11-07", "close": 26.97, "volume": 384708.0}, {"date": "2023-11-08", "close": 26.87, "volume": 300022.0}, {"date": "2023-11-09", "close": 26.43, "volume": 229935.0}, {"date": "2023-11-10", "close": 26.31, "volume": 333411.0}, {"date": "2023-11-13", "close": 25.84, "volume": 303479.0}, {"date": "2023-11-14", "close": 27.35, "volume": 437085.0}, {"date": "2023-11-15", "close": 27.01, "volume": 322073.0}, {"date": "2023-11-16", "close": 26.23, "volume": 245566.0}, {"date": "2023-11-17", "close": 26.54, "volume": 310221.0}, {"date": "2023-11-20", "close": 26.59, "volume": 212155.0}, {"date": "2023-11-21", "close": 25.64, "volume": 224513.0}, {"date": "2023-11-22", "close": 25.74, "volume": 210633.0}, {"date": "2023-11-24", "close": 25.84, "volume": 89031.0}, {"date": "2023-11-27", "close": 25.48, "volume": 151689.0}, {"date": "2023-11-28", "close": 25.16, "volume": 252712.0}, {"date": "2023-11-29", "close": 25.6, "volume": 189759.0}, {"date": "2023-11-30", "close": 25.62, "volume": 260958.0}, {"date": "2023-12-01", "close": 25.78, "volume": 275737.0}, {"date": "2023-12-04", "close": 25.55, "volume": 247664.0}, {"date": "2023-12-05", "close": 25.15, "volume": 205691.0}, {"date": "2023-12-06", "close": 25.39, "volume": 178293.0}, {"date": "2023-12-07", "close": 25.87, "volume": 133752.0}, {"date": "2023-12-08", "close": 26.0, "volume": 92318.0}, {"date": "2023-12-11", "close": 26.2, "volume": 139984.0}, {"date": "2023-12-12", "close": 26.59, "volume": 150219.0}, {"date": "2023-12-13", "close": 27.85, "volume": 302172.0}, {"date": "2023-12-14", "close": 29.11, "volume": 631516.0}, {"date": "2023-12-15", "close": 28.67, "volume": 699897.0}, {"date": "2023-12-18", "close": 29.29, "volume": 243591.0}, {"date": "2023-12-19", "close": 30.06, "volume": 363337.0}, {"date": "2023-12-20", "close": 30.3, "volume": 416205.0}, {"date": "2023-12-21", "close": 30.7, "volume": 469357.0}, {"date": "2023-12-22", "close": 31.39, "volume": 275363.0}, {"date": "2023-12-26", "close": 31.86, "volume": 142475.0}, {"date": "2023-12-27", "close": 32.26, "volume": 153448.0}, {"date": "2023-12-28", "close": 32.04, "volume": 220066.0}, {"date": "2023-12-29", "close": 31.83, "volume": 276768.0}, {"date": "2024-01-02", "close": 31.72, "volume": 281270.0}, {"date": "2024-01-03", "close": 31.18, "volume": 305097.0}, {"date": "2024-01-04", "close": 31.24, "volume": 366345.0}, {"date": "2024-01-05", "close": 31.5, "volume": 372185.0}, {"date": "2024-01-08", "close": 32.4, "volume": 336064.0}, {"date": "2024-01-09", "close": 31.75, "volume": 281492.0}, {"date": "2024-01-10", "close": 32.07, "volume": 187170.0}, {"date": "2024-01-11", "close": 31.89, "volume": 232560.0}, {"date": "2024-01-12", "close": 32.04, "volume": 221727.0}, {"date": "2024-01-16", "close": 31.85, "volume": 241798.0}, {"date": "2024-01-17", "close": 31.92, "volume": 250494.0}, {"date": "2024-01-18", "close": 31.99, "volume": 271167.0}, {"date": "2024-01-19", "close": 33.51, "volume": 354176.0}, {"date": "2024-01-22", "close": 33.95, "volume": 233104.0}, {"date": "2024-01-23", "close": 33.82, "volume": 206329.0}, {"date": "2024-01-24", "close": 33.27, "volume": 439584.0}, {"date": "2024-01-25", "close": 33.56, "volume": 242985.0}, {"date": "2024-01-26", "close": 34.02, "volume": 208386.0}, {"date": "2024-01-29", "close": 34.35, "volume": 242215.0}, {"date": "2024-01-30", "close": 34.25, "volume": 157351.0}, {"date": "2024-01-31", "close": 33.45, "volume": 235267.0}, {"date": "2024-02-01", "close": 33.7, "volume": 160979.0}, {"date": "2024-02-02", "close": 33.99, "volume": 229882.0}, {"date": "2024-02-05", "close": 33.25, "volume": 248695.0}, {"date": "2024-02-06", "close": 32.76, "volume": 264315.0}, {"date": "2024-02-07", "close": 33.88, "volume": 327045.0}, {"date": "2024-02-08", "close": 34.26, "volume": 364909.0}, {"date": "2024-02-09", "close": 36.41, "volume": 1364226.0}, {"date": "2024-02-12", "close": 35.92, "volume": 552521.0}, {"date": "2024-02-13", "close": 34.74, "volume": 523040.0}, {"date": "2024-02-14", "close": 35.21, "volume": 417022.0}, {"date": "2024-02-15", "close": 35.21, "volume": 369004.0}, {"date": "2024-02-16", "close": 35.13, "volume": 329306.0}, {"date": "2024-02-20", "close": 35.32, "volume": 388173.0}, {"date": "2024-02-21", "close": 35.28, "volume": 278200.0}, {"date": "2024-02-22", "close": 35.66, "volume": 356291.0}, {"date": "2024-02-23", "close": 35.49, "volume": 309300.0}, {"date": "2024-02-26", "close": 35.73, "volume": 249090.0}, {"date": "2024-02-27", "close": 35.95, "volume": 381864.0}, {"date": "2024-02-28", "close": 35.36, "volume": 1923797.0}, {"date": "2024-02-29", "close": 34.73, "volume": 425047.0}, {"date": "2024-03-01", "close": 34.75, "volume": 599322.0}, {"date": "2024-03-04", "close": 33.74, "volume": 286809.0}, {"date": "2024-03-05", "close": 33.29, "volume": 402914.0}, {"date": "2024-03-06", "close": 33.17, "volume": 373407.0}, {"date": "2024-03-07", "close": 32.8, "volume": 206841.0}, {"date": "2024-03-08", "close": 33.81, "volume": 331619.0}, {"date": "2024-03-11", "close": 33.95, "volume": 289483.0}, {"date": "2024-03-12", "close": 33.62, "volume": 179735.0}, {"date": "2024-03-13", "close": 33.72, "volume": 241540.0}, {"date": "2024-03-14", "close": 32.83, "volume": 182867.0}, {"date": "2024-03-15", "close": 33.37, "volume": 496707.0}, {"date": "2024-03-18", "close": 33.51, "volume": 441819.0}, {"date": "2024-03-19", "close": 33.29, "volume": 182177.0}, {"date": "2024-03-20", "close": 34.98, "volume": 245090.0}, {"date": "2024-03-21", "close": 35.81, "volume": 361321.0}, {"date": "2024-03-22", "close": 34.37, "volume": 185103.0}, {"date": "2024-03-25", "close": 34.46, "volume": 148493.0}, {"date": "2024-03-26", "close": 34.06, "volume": 124701.0}, {"date": "2024-03-27", "close": 35.1, "volume": 345608.0}, {"date": "2024-03-28", "close": 35.74, "volume": 649608.0}, {"date": "2024-04-01", "close": 34.83, "volume": 404113.0}, {"date": "2024-04-02", "close": 34.55, "volume": 326074.0}, {"date": "2024-04-03", "close": 35.06, "volume": 402109.0}, {"date": "2024-04-04", "close": 34.59, "volume": 386923.0}, {"date": "2024-04-05", "close": 35.83, "volume": 341050.0}, {"date": "2024-04-08", "close": 36.37, "volume": 407053.0}, {"date": "2024-04-09", "close": 35.95, "volume": 375525.0}, {"date": "2024-04-10", "close": 34.98, "volume": 203464.0}, {"date": "2024-04-11", "close": 37.0, "volume": 724460.0}, {"date": "2024-04-12", "close": 36.06, "volume": 291629.0}, {"date": "2024-04-15", "close": 35.49, "volume": 422245.0}, {"date": "2024-04-16", "close": 35.32, "volume": 310554.0}, {"date": "2024-04-17", "close": 35.37, "volume": 214275.0}, {"date": "2024-04-18", "close": 35.82, "volume": 474576.0}, {"date": "2024-04-19", "close": 35.34, "volume": 636004.0}, {"date": "2024-04-22", "close": 36.23, "volume": 320172.0}, {"date": "2024-04-23", "close": 35.79, "volume": 445869.0}, {"date": "2024-04-24", "close": 35.8, "volume": 464974.0}, {"date": "2024-04-25", "close": 35.67, "volume": 452975.0}, {"date": "2024-04-26", "close": 36.45, "volume": 491138.0}, {"date": "2024-04-29", "close": 36.65, "volume": 240433.0}, {"date": "2024-04-30", "close": 36.07, "volume": 355243.0}, {"date": "2024-05-01", "close": 35.49, "volume": 228055.0}, {"date": "2024-05-02", "close": 36.53, "volume": 236701.0}, {"date": "2024-05-03", "close": 36.93, "volume": 283062.0}, {"date": "2024-05-06", "close": 37.78, "volume": 219009.0}, {"date": "2024-05-07", "close": 38.36, "volume": 294545.0}, {"date": "2024-05-08", "close": 37.56, "volume": 151909.0}, {"date": "2024-05-09", "close": 38.26, "volume": 216976.0}, {"date": "2024-05-10", "close": 37.97, "volume": 166661.0}, {"date": "2024-05-13", "close": 37.99, "volume": 430435.0}, {"date": "2024-05-14", "close": 37.72, "volume": 801326.0}, {"date": "2024-05-15", "close": 38.72, "volume": 327544.0}, {"date": "2024-05-16", "close": 37.44, "volume": 398019.0}, {"date": "2024-05-17", "close": 37.32, "volume": 591924.0}, {"date": "2024-05-20", "close": 37.37, "volume": 271558.0}, {"date": "2024-05-21", "close": 37.19, "volume": 177947.0}, {"date": "2024-05-22", "close": 37.56, "volume": 390479.0}, {"date": "2024-05-23", "close": 37.88, "volume": 374979.0}, {"date": "2024-05-24", "close": 41.71, "volume": 1223292.0}, {"date": "2024-05-28", "close": 44.45, "volume": 892150.0}, {"date": "2024-05-29", "close": 43.19, "volume": 669727.0}, {"date": "2024-05-30", "close": 44.34, "volume": 368317.0}, {"date": "2024-05-31", "close": 42.94, "volume": 540855.0}, {"date": "2024-06-03", "close": 44.82, "volume": 530175.0}, {"date": "2024-06-04", "close": 45.0, "volume": 785035.0}, {"date": "2024-06-05", "close": 43.45, "volume": 411131.0}, {"date": "2024-06-06", "close": 42.37, "volume": 294718.0}, {"date": "2024-06-07", "close": 41.45, "volume": 303711.0}, {"date": "2024-06-10", "close": 44.18, "volume": 2104540.0}, {"date": "2024-06-11", "close": 44.67, "volume": 1048651.0}, {"date": "2024-06-12", "close": 45.19, "volume": 855252.0}, {"date": "2024-06-13", "close": 43.43, "volume": 569369.0}, {"date": "2024-06-14", "close": 42.6, "volume": 494702.0}, {"date": "2024-06-17", "close": 43.07, "volume": 853494.0}, {"date": "2024-06-18", "close": 43.09, "volume": 713962.0}, {"date": "2024-06-20", "close": 43.13, "volume": 991517.0}, {"date": "2024-06-21", "close": 43.55, "volume": 10503620.0}, {"date": "2024-06-24", "close": 44.34, "volume": 3358098.0}, {"date": "2024-06-25", "close": 45.27, "volume": 711134.0}, {"date": "2024-06-26", "close": 45.42, "volume": 834044.0}, {"date": "2024-06-27", "close": 45.67, "volume": 529353.0}, {"date": "2024-06-28", "close": 45.89, "volume": 673581.0}, {"date": "2024-07-01", "close": 45.73, "volume": 634906.0}, {"date": "2024-07-02", "close": 46.06, "volume": 365175.0}, {"date": "2024-07-03", "close": 46.28, "volume": 347503.0}, {"date": "2024-07-05", "close": 45.44, "volume": 602484.0}, {"date": "2024-07-08", "close": 44.49, "volume": 448928.0}, {"date": "2024-07-09", "close": 44.69, "volume": 442770.0}, {"date": "2024-07-10", "close": 45.78, "volume": 368037.0}, {"date": "2024-07-11", "close": 46.57, "volume": 1044926.0}, {"date": "2024-07-12", "close": 46.51, "volume": 564230.0}, {"date": "2024-07-15", "close": 46.99, "volume": 584914.0}, {"date": "2024-07-16", "close": 48.23, "volume": 819060.0}, {"date": "2024-07-17", "close": 49.04, "volume": 1386616.0}, {"date": "2024-07-18", "close": 48.74, "volume": 822715.0}, {"date": "2024-07-19", "close": 48.54, "volume": 661889.0}, {"date": "2024-07-22", "close": 49.22, "volume": 506699.0}, {"date": "2024-07-23", "close": 49.21, "volume": 497364.0}, {"date": "2024-07-24", "close": 47.75, "volume": 476942.0}, {"date": "2024-07-25", "close": 48.39, "volume": 722169.0}, {"date": "2024-07-26", "close": 49.49, "volume": 386942.0}, {"date": "2024-07-29", "close": 50.06, "volume": 385872.0}, {"date": "2024-07-30", "close": 49.94, "volume": 688316.0}, {"date": "2024-07-31", "close": 50.26, "volume": 653271.0}, {"date": "2024-08-01", "close": 49.0, "volume": 509589.0}, {"date": "2024-08-02", "close": 47.18, "volume": 856839.0}, {"date": "2024-08-05", "close": 45.11, "volume": 570278.0}, {"date": "2024-08-06", "close": 45.58, "volume": 405285.0}, {"date": "2024-08-07", "close": 45.02, "volume": 522552.0}, {"date": "2024-08-08", "close": 46.39, "volume": 437234.0}, {"date": "2024-08-09", "close": 49.96, "volume": 1210732.0}, {"date": "2024-08-12", "close": 48.78, "volume": 497233.0}, {"date": "2024-08-13", "close": 50.62, "volume": 831007.0}, {"date": "2024-08-14", "close": 51.78, "volume": 1063568.0}, {"date": "2024-08-15", "close": 53.26, "volume": 923804.0}, {"date": "2024-08-16", "close": 53.33, "volume": 789751.0}, {"date": "2024-08-19", "close": 53.72, "volume": 356080.0}, {"date": "2024-08-20", "close": 52.98, "volume": 351992.0}, {"date": "2024-08-21", "close": 53.11, "volume": 403677.0}, {"date": "2024-08-22", "close": 52.56, "volume": 399535.0}, {"date": "2024-08-23", "close": 53.68, "volume": 510361.0}, {"date": "2024-08-26", "close": 54.58, "volume": 527821.0}, {"date": "2024-08-27", "close": 54.17, "volume": 356863.0}, {"date": "2024-08-28", "close": 53.42, "volume": 357288.0}, {"date": "2024-08-29", "close": 54.01, "volume": 284167.0}, {"date": "2024-08-30", "close": 54.7, "volume": 403563.0}, {"date": "2024-09-03", "close": 53.79, "volume": 486685.0}, {"date": "2024-09-04", "close": 54.05, "volume": 520063.0}, {"date": "2024-09-05", "close": 53.72, "volume": 306194.0}, {"date": "2024-09-06", "close": 52.48, "volume": 528066.0}, {"date": "2024-09-09", "close": 53.05, "volume": 441913.0}, {"date": "2024-09-10", "close": 50.93, "volume": 3154644.0}, {"date": "2024-09-11", "close": 51.42, "volume": 819079.0}, {"date": "2024-09-12", "close": 51.87, "volume": 641595.0}, {"date": "2024-09-13", "close": 51.82, "volume": 829245.0}, {"date": "2024-09-16", "close": 53.14, "volume": 798641.0}, {"date": "2024-09-17", "close": 54.64, "volume": 572257.0}, {"date": "2024-09-18", "close": 55.63, "volume": 729166.0}, {"date": "2024-09-19", "close": 56.07, "volume": 536585.0}, {"date": "2024-09-20", "close": 56.21, "volume": 3055582.0}, {"date": "2024-09-23", "close": 56.51, "volume": 451253.0}, {"date": "2024-09-24", "close": 57.92, "volume": 403647.0}, {"date": "2024-09-25", "close": 56.69, "volume": 422057.0}, {"date": "2024-09-26", "close": 56.51, "volume": 360955.0}, {"date": "2024-09-27", "close": 57.28, "volume": 1122556.0}, {"date": "2024-09-30", "close": 56.83, "volume": 563285.0}, {"date": "2024-10-01", "close": 58.08, "volume": 820863.0}, {"date": "2024-10-02", "close": 58.97, "volume": 588050.0}, {"date": "2024-10-03", "close": 59.72, "volume": 1069372.0}, {"date": "2024-10-04", "close": 60.68, "volume": 528220.0}, {"date": "2024-10-07", "close": 60.24, "volume": 520779.0}, {"date": "2024-10-08", "close": 59.91, "volume": 262622.0}, {"date": "2024-10-09", "close": 60.39, "volume": 322802.0}, {"date": "2024-10-10", "close": 59.6, "volume": 354015.0}, {"date": "2024-10-11", "close": 59.97, "volume": 469033.0}, {"date": "2024-10-14", "close": 59.96, "volume": 389306.0}, {"date": "2024-10-15", "close": 59.16, "volume": 477304.0}, {"date": "2024-10-16", "close": 60.97, "volume": 799732.0}, {"date": "2024-10-17", "close": 60.98, "volume": 516340.0}, {"date": "2024-10-18", "close": 60.88, "volume": 668573.0}, {"date": "2024-10-21", "close": 59.78, "volume": 307950.0}, {"date": "2024-10-22", "close": 60.62, "volume": 462539.0}, {"date": "2024-10-23", "close": 60.28, "volume": 415755.0}, {"date": "2024-10-24", "close": 61.92, "volume": 403998.0}, {"date": "2024-10-25", "close": 60.84, "volume": 277318.0}, {"date": "2024-10-28", "close": 61.58, "volume": 279252.0}, {"date": "2024-10-29", "close": 61.95, "volume": 240765.0}, {"date": "2024-10-30", "close": 61.31, "volume": 366199.0}, {"date": "2024-10-31", "close": 60.13, "volume": 386916.0}, {"date": "2024-11-01", "close": 59.0, "volume": 480704.0}, {"date": "2024-11-04", "close": 59.23, "volume": 444922.0}, {"date": "2024-11-05", "close": 59.78, "volume": 447146.0}, {"date": "2024-11-06", "close": 66.1, "volume": 1188209.0}, {"date": "2024-11-07", "close": 64.85, "volume": 723556.0}, {"date": "2024-11-08", "close": 68.03, "volume": 895664.0}, {"date": "2024-11-11", "close": 69.32, "volume": 775828.0}, {"date": "2024-11-12", "close": 68.03, "volume": 1420496.0}, {"date": "2024-11-13", "close": 64.12, "volume": 742605.0}, {"date": "2024-11-14", "close": 65.36, "volume": 595489.0}, {"date": "2024-11-15", "close": 65.0, "volume": 690972.0}, {"date": "2024-11-18", "close": 64.76, "volume": 377167.0}, {"date": "2024-11-19", "close": 65.3, "volume": 437468.0}, {"date": "2024-11-20", "close": 65.25, "volume": 361583.0}, {"date": "2024-11-21", "close": 66.01, "volume": 390034.0}, {"date": "2024-11-22", "close": 67.05, "volume": 284547.0}, {"date": "2024-11-25", "close": 66.69, "volume": 574768.0}, {"date": "2024-11-26", "close": 66.73, "volume": 320717.0}, {"date": "2024-11-27", "close": 66.04, "volume": 597542.0}, {"date": "2024-11-29", "close": 65.89, "volume": 427849.0}, {"date": "2024-12-02", "close": 64.8, "volume": 534835.0}, {"date": "2024-12-03", "close": 62.85, "volume": 622799.0}, {"date": "2024-12-04", "close": 62.96, "volume": 695291.0}, {"date": "2024-12-05", "close": 62.24, "volume": 727030.0}, {"date": "2024-12-06", "close": 60.21, "volume": 1118255.0}, {"date": "2024-12-09", "close": 59.82, "volume": 1638875.0}, {"date": "2024-12-10", "close": 60.1, "volume": 993199.0}, {"date": "2024-12-11", "close": 61.96, "volume": 848276.0}, {"date": "2024-12-12", "close": 62.01, "volume": 608893.0}, {"date": "2024-12-13", "close": 61.95, "volume": 641077.0}, {"date": "2024-12-16", "close": 63.64, "volume": 758940.0}, {"date": "2024-12-17", "close": 62.3, "volume": 625315.0}, {"date": "2024-12-18", "close": 57.28, "volume": 850589.0}, {"date": "2024-12-19", "close": 58.33, "volume": 671638.0}, {"date": "2024-12-20", "close": 58.12, "volume": 1760578.0}, {"date": "2024-12-23", "close": 59.52, "volume": 469258.0}, {"date": "2024-12-24", "close": 60.26, "volume": 168574.0}, {"date": "2024-12-26", "close": 60.93, "volume": 220228.0}, {"date": "2024-12-27", "close": 59.88, "volume": 276437.0}, {"date": "2024-12-30", "close": 58.57, "volume": 280750.0}, {"date": "2024-12-31", "close": 57.88, "volume": 369447.0}, {"date": "2025-01-02", "close": 58.69, "volume": 458832.0}, {"date": "2025-01-03", "close": 60.34, "volume": 433524.0}, {"date": "2025-01-06", "close": 60.66, "volume": 684261.0}, {"date": "2025-01-07", "close": 58.98, "volume": 831156.0}, {"date": "2025-01-08", "close": 60.69, "volume": 473292.0}, {"date": "2025-01-10", "close": 57.9, "volume": 392101.0}, {"date": "2025-01-13", "close": 57.29, "volume": 492727.0}, {"date": "2025-01-14", "close": 58.6, "volume": 323254.0}, {"date": "2025-01-15", "close": 60.24, "volume": 349790.0}, {"date": "2025-01-16", "close": 61.08, "volume": 243053.0}, {"date": "2025-01-17", "close": 61.57, "volume": 248670.0}, {"date": "2025-01-21", "close": 63.55, "volume": 416637.0}, {"date": "2025-01-22", "close": 63.7, "volume": 375999.0}, {"date": "2025-01-23", "close": 64.21, "volume": 691401.0}, {"date": "2025-01-24", "close": 64.41, "volume": 727134.0}, {"date": "2025-01-27", "close": 62.42, "volume": 518059.0}, {"date": "2025-01-28", "close": 64.29, "volume": 391404.0}, {"date": "2025-01-29", "close": 63.97, "volume": 205440.0}, {"date": "2025-01-30", "close": 64.72, "volume": 395943.0}, {"date": "2025-01-31", "close": 64.08, "volume": 412851.0}, {"date": "2025-02-03", "close": 63.05, "volume": 298540.0}, {"date": "2025-02-04", "close": 62.84, "volume": 320936.0}, {"date": "2025-02-05", "close": 64.82, "volume": 696479.0}, {"date": "2025-02-06", "close": 63.96, "volume": 610741.0}, {"date": "2025-02-07", "close": 64.48, "volume": 778561.0}, {"date": "2025-02-10", "close": 61.81, "volume": 588752.0}, {"date": "2025-02-11", "close": 59.94, "volume": 565258.0}, {"date": "2025-02-12", "close": 59.83, "volume": 591465.0}, {"date": "2025-02-13", "close": 60.94, "volume": 485426.0}, {"date": "2025-02-14", "close": 62.47, "volume": 398473.0}, {"date": "2025-02-18", "close": 63.415, "volume": 342110.0}, {"date": "2025-02-19", "close": 63.07, "volume": 487365.0}, {"date": "2025-02-20", "close": 60.73, "volume": 500086.0}, {"date": "2025-02-21", "close": 58.59, "volume": 391918.0}, {"date": "2025-02-24", "close": 58.06, "volume": 423894.0}, {"date": "2025-02-25", "close": 57.83, "volume": 696848.0}, {"date": "2025-02-26", "close": 59.09, "volume": 380482.0}, {"date": "2025-02-27", "close": 58.24, "volume": 417114.0}, {"date": "2025-02-28", "close": 60.16, "volume": 710115.0}, {"date": "2025-03-03", "close": 58.76, "volume": 483945.0}, {"date": "2025-03-04", "close": 56.01, "volume": 599189.0}, {"date": "2025-03-05", "close": 57.15, "volume": 404978.0}, {"date": "2025-03-06", "close": 53.79, "volume": 949488.0}, {"date": "2025-03-07", "close": 52.26, "volume": 842327.0}, {"date": "2025-03-10", "close": 47.81, "volume": 813129.0}, {"date": "2025-03-11", "close": 50.9, "volume": 1618368.0}, {"date": "2025-03-12", "close": 52.23, "volume": 1178910.0}, {"date": "2025-03-13", "close": 51.21, "volume": 474109.0}, {"date": "2025-03-14", "close": 53.67, "volume": 528097.0}, {"date": "2025-03-17", "close": 54.64, "volume": 462310.0}, {"date": "2025-03-18", "close": 54.54, "volume": 396271.0}, {"date": "2025-03-19", "close": 55.85, "volume": 743985.0}, {"date": "2025-03-20", "close": 55.2, "volume": 649049.0}, {"date": "2025-03-21", "close": 53.87, "volume": 2077199.0}, {"date": "2025-03-24", "close": 56.54, "volume": 520942.0}, {"date": "2025-03-25", "close": 57.16, "volume": 520110.0}, {"date": "2025-03-26", "close": 55.33, "volume": 301258.0}, {"date": "2025-03-27", "close": 53.96, "volume": 311933.0}, {"date": "2025-03-28", "close": 51.8, "volume": 450503.0}, {"date": "2025-03-31", "close": 52.23, "volume": 680078.0}, {"date": "2025-04-01", "close": 53.89, "volume": 416197.0}, {"date": "2025-04-02", "close": 55.61, "volume": 411946.0}, {"date": "2025-04-03", "close": 47.72, "volume": 813422.0}, {"date": "2025-04-04", "close": 43.9, "volume": 1142820.0}, {"date": "2025-04-07", "close": 43.58, "volume": 2620674.0}, {"date": "2025-04-08", "close": 42.46, "volume": 1055067.0}, {"date": "2025-04-09", "close": 48.74, "volume": 1782991.0}, {"date": "2025-04-10", "close": 45.67, "volume": 811887.0}, {"date": "2025-04-11", "close": 46.34, "volume": 478627.0}, {"date": "2025-04-14", "close": 47.18, "volume": 610812.0}, {"date": "2025-04-15", "close": 47.81, "volume": 335480.0}, {"date": "2025-04-16", "close": 46.77, "volume": 577495.0}, {"date": "2025-04-17", "close": 47.06, "volume": 366056.0}, {"date": "2025-04-21", "close": 45.02, "volume": 592451.0}, {"date": "2025-04-22", "close": 46.35, "volume": 530247.0}, {"date": "2025-04-23", "close": 48.27, "volume": 550800.0}, {"date": "2025-04-24", "close": 50.28, "volume": 677388.0}, {"date": "2025-04-25", "close": 50.53, "volume": 575254.0}, {"date": "2025-04-28", "close": 50.23, "volume": 544093.0}, {"date": "2025-04-29", "close": 50.22, "volume": 408199.0}, {"date": "2025-04-30", "close": 50.01, "volume": 562324.0}, {"date": "2025-05-01", "close": 51.54, "volume": 558923.0}, {"date": "2025-05-02", "close": 54.6, "volume": 814555.0}, {"date": "2025-05-05", "close": 53.6, "volume": 476301.0}, {"date": "2025-05-06", "close": 52.99, "volume": 320643.0}, {"date": "2025-05-07", "close": 53.57, "volume": 286611.0}, {"date": "2025-05-08", "close": 55.34, "volume": 332651.0}, {"date": "2025-05-09", "close": 54.78, "volume": 382392.0}, {"date": "2025-05-12", "close": 58.44, "volume": 718704.0}, {"date": "2025-05-13", "close": 59.25, "volume": 359530.0}, {"date": "2025-05-14", "close": 59.56, "volume": 527220.0}, {"date": "2025-05-15", "close": 58.75, "volume": 418588.0}, {"date": "2025-05-16", "close": 59.55, "volume": 483544.0}, {"date": "2025-05-19", "close": 59.42, "volume": 314594.0}, {"date": "2025-05-20", "close": 58.43, "volume": 426215.0}, {"date": "2025-05-21", "close": 56.24, "volume": 545617.0}, {"date": "2025-05-22", "close": 56.71, "volume": 735897.0}, {"date": "2025-05-23", "close": 58.72, "volume": 1660450.0}, {"date": "2025-05-27", "close": 59.3, "volume": 1145875.0}, {"date": "2025-05-28", "close": 60.26, "volume": 2013386.0}, {"date": "2025-05-29", "close": 59.12, "volume": 823005.0}, {"date": "2025-05-30", "close": 57.85, "volume": 776858.0}, {"date": "2025-06-02", "close": 58.05, "volume": 566608.0}, {"date": "2025-06-03", "close": 57.12, "volume": 820617.0}, {"date": "2025-06-04", "close": 56.56, "volume": 715303.0}, {"date": "2025-06-05", "close": 56.79, "volume": 474674.0}, {"date": "2025-06-06", "close": 58.06, "volume": 752481.0}, {"date": "2025-06-09", "close": 58.04, "volume": 566628.0}, {"date": "2025-06-10", "close": 57.44, "volume": 584288.0}, {"date": "2025-06-11", "close": 57.21, "volume": 592987.0}, {"date": "2025-06-12", "close": 56.38, "volume": 541228.0}, {"date": "2025-06-13", "close": 53.86, "volume": 607967.0}, {"date": "2025-06-16", "close": 53.73, "volume": 667348.0}, {"date": "2025-06-17", "close": 52.67, "volume": 702120.0}, {"date": "2025-06-18", "close": 53.58, "volume": 477629.0}, {"date": "2025-06-20", "close": 53.04, "volume": 629377.0}, {"date": "2025-06-23", "close": 53.2, "volume": 374872.0}, {"date": "2025-06-24", "close": 55.34, "volume": 380291.0}, {"date": "2025-06-25", "close": 54.88, "volume": 413301.0}, {"date": "2025-06-26", "close": 56.04, "volume": 518885.0}, {"date": "2025-06-27", "close": 56.16, "volume": 919545.0}, {"date": "2025-06-30", "close": 55.5, "volume": 683164.0}, {"date": "2025-07-01", "close": 55.47, "volume": 390075.0}, {"date": "2025-07-02", "close": 56.61, "volume": 448884.0}, {"date": "2025-07-03", "close": 57.01, "volume": 299850.0}, {"date": "2025-07-07", "close": 57.08, "volume": 801065.0}, {"date": "2025-07-08", "close": 58.18, "volume": 557324.0}, {"date": "2025-07-09", "close": 59.54, "volume": 570845.0}, {"date": "2025-07-10", "close": 60.195, "volume": 524752.0}, {"date": "2025-07-11", "close": 59.77, "volume": 400660.0}, {"date": "2025-07-14", "close": 59.97, "volume": 338867.0}, {"date": "2025-07-15", "close": 58.85, "volume": 560365.0}, {"date": "2025-07-16", "close": 59.64, "volume": 589113.0}, {"date": "2025-07-17", "close": 63.24, "volume": 1443756.0}, {"date": "2025-07-18", "close": 62.81, "volume": 601429.0}, {"date": "2025-07-21", "close": 61.26, "volume": 399858.0}, {"date": "2025-07-22", "close": 60.95, "volume": 489990.0}, {"date": "2025-07-23", "close": 61.35, "volume": 506622.0}, {"date": "2025-07-24", "close": 61.11, "volume": 299060.0}, {"date": "2025-07-25", "close": 61.88, "volume": 302172.0}, {"date": "2025-07-28", "close": 60.52, "volume": 752956.0}, {"date": "2025-07-29", "close": 60.66, "volume": 338170.0}, {"date": "2025-07-30", "close": 60.69, "volume": 750275.0}, {"date": "2025-07-31", "close": 59.36, "volume": 468152.0}, {"date": "2025-08-01", "close": 56.8, "volume": 642516.0}, {"date": "2025-08-04", "close": 58.08, "volume": 458703.0}, {"date": "2025-08-05", "close": 58.43, "volume": 523700.0}, {"date": "2025-08-06", "close": 58.36, "volume": 515489.0}, {"date": "2025-08-07", "close": 57.45, "volume": 719555.0}, {"date": "2025-08-08", "close": 58.47, "volume": 930071.0}, {"date": "2025-08-11", "close": 58.53, "volume": 854029.0}, {"date": "2025-08-12", "close": 61.29, "volume": 536949.0}, {"date": "2025-08-13", "close": 62.38, "volume": 961440.0}, {"date": "2025-08-14", "close": 62.23, "volume": 883681.0}, {"date": "2025-08-15", "close": 61.46, "volume": 770968.0}, {"date": "2025-08-18", "close": 59.58, "volume": 601136.0}, {"date": "2025-08-19", "close": 58.35, "volume": 911114.0}, {"date": "2025-08-20", "close": 58.57, "volume": 971469.0}, {"date": "2025-08-21", "close": 58.71, "volume": 389783.0}, {"date": "2025-08-22", "close": 61.71, "volume": 488487.0}, {"date": "2025-08-25", "close": 61.46, "volume": 433390.0}, {"date": "2025-08-26", "close": 62.66, "volume": 666955.0}, {"date": "2025-08-27", "close": 62.64, "volume": 409614.0}, {"date": "2025-08-28", "close": 62.87, "volume": 787581.0}, {"date": "2025-08-29", "close": 62.06, "volume": 449911.0}, {"date": "2025-09-02", "close": 61.08, "volume": 360841.0}, {"date": "2025-09-03", "close": 60.035, "volume": 400406.0}, {"date": "2025-09-04", "close": 61.65, "volume": 419393.0}, {"date": "2025-09-05", "close": 60.9, "volume": 436007.0}, {"date": "2025-09-08", "close": 61.81, "volume": 451185.0}, {"date": "2025-09-09", "close": 60.95, "volume": 316732.0}, {"date": "2025-09-10", "close": 61.26, "volume": 411390.0}, {"date": "2025-09-11", "close": 63.47, "volume": 459226.0}, {"date": "2025-09-12", "close": 61.94, "volume": 494923.0}, {"date": "2025-09-15", "close": 60.8, "volume": 365952.0}, {"date": "2025-09-16", "close": 61.1, "volume": 410881.0}, {"date": "2025-09-17", "close": 60.13, "volume": 1108916.0}, {"date": "2025-09-18", "close": 65.39, "volume": 1230435.0}, {"date": "2025-09-19", "close": 64.82, "volume": 2891701.0}, {"date": "2025-09-22", "close": 66.9, "volume": 1061024.0}, {"date": "2025-09-23", "close": 67.35, "volume": 870779.0}, {"date": "2025-09-24", "close": 65.23, "volume": 1109685.0}, {"date": "2025-09-25", "close": 64.59, "volume": 350816.0}, {"date": "2025-09-26", "close": 65.46, "volume": 537588.0}, {"date": "2025-09-29", "close": 66.6, "volume": 657780.0}, {"date": "2025-09-30", "close": 65.31, "volume": 839049.0}, {"date": "2025-10-01", "close": 64.05, "volume": 836224.0}, {"date": "2025-10-02", "close": 64.67, "volume": 380942.0}, {"date": "2025-10-03", "close": 66.96, "volume": 631888.0}, {"date": "2025-10-06", "close": 67.825, "volume": 426956.0}, {"date": "2025-10-07", "close": 64.64, "volume": 581532.0}, {"date": "2025-10-08", "close": 62.97, "volume": 623059.0}, {"date": "2025-10-09", "close": 64.16, "volume": 536549.0}, {"date": "2025-10-10", "close": 62.91, "volume": 703290.0}, {"date": "2025-10-13", "close": 65.42, "volume": 529710.0}, {"date": "2025-10-14", "close": 66.89, "volume": 548310.0}, {"date": "2025-10-15", "close": 65.32, "volume": 542858.0}, {"date": "2025-10-16", "close": 61.8, "volume": 661224.0}, {"date": "2025-10-17", "close": 61.58, "volume": 506861.0}, {"date": "2025-10-20", "close": 60.93, "volume": 910838.0}, {"date": "2025-10-21", "close": 63.49, "volume": 677786.0}, {"date": "2025-10-22", "close": 63.07, "volume": 474954.0}, {"date": "2025-10-23", "close": 62.65, "volume": 359726.0}, {"date": "2025-10-24", "close": 63.27, "volume": 302043.0}, {"date": "2025-10-27", "close": 64.55, "volume": 419007.0}, {"date": "2025-10-28", "close": 64.55, "volume": 390608.0}, {"date": "2025-10-29", "close": 62.51, "volume": 415715.0}, {"date": "2025-10-30", "close": 62.0, "volume": 511201.0}, {"date": "2025-10-31", "close": 60.88, "volume": 536709.0}, {"date": "2025-11-03", "close": 60.51, "volume": 542426.0}, {"date": "2025-11-04", "close": 61.83, "volume": 815265.0}, {"date": "2025-11-05", "close": 62.67, "volume": 453806.0}, {"date": "2025-11-06", "close": 62.24, "volume": 794508.0}, {"date": "2025-11-07", "close": 61.14, "volume": 1354133.0}, {"date": "2025-11-10", "close": 62.13, "volume": 649937.0}, {"date": "2025-11-11", "close": 61.03, "volume": 522439.0}, {"date": "2025-11-12", "close": 62.8, "volume": 911678.0}, {"date": "2025-11-13", "close": 62.23, "volume": 1114425.0}, {"date": "2025-11-14", "close": 63.09, "volume": 835945.0}, {"date": "2025-11-17", "close": 60.68, "volume": 601559.0}, {"date": "2025-11-18", "close": 60.14, "volume": 484277.0}, {"date": "2025-11-19", "close": 61.07, "volume": 381487.0}, {"date": "2025-11-20", "close": 59.37, "volume": 480554.0}, {"date": "2025-11-21", "close": 60.53, "volume": 700650.0}, {"date": "2025-11-24", "close": 61.47, "volume": 434001.0}, {"date": "2025-11-25", "close": 62.58, "volume": 590784.0}, {"date": "2025-11-26", "close": 62.62, "volume": 820110.0}, {"date": "2025-11-28", "close": 63.16, "volume": 295379.0}, {"date": "2025-12-01", "close": 61.74, "volume": 687795.0}, {"date": "2025-12-02", "close": 61.31, "volume": 507142.0}, {"date": "2025-12-03", "close": 62.53, "volume": 1157142.0}, {"date": "2025-12-04", "close": 62.41, "volume": 656017.0}, {"date": "2025-12-05", "close": 62.85, "volume": 592785.0}, {"date": "2025-12-08", "close": 62.35, "volume": 606823.0}, {"date": "2025-12-09", "close": 64.6, "volume": 1123806.0}, {"date": "2025-12-10", "close": 66.0, "volume": 1148775.0}, {"date": "2025-12-11", "close": 65.67, "volume": 632326.0}, {"date": "2025-12-12", "close": 64.4, "volume": 630027.0}, {"date": "2025-12-15", "close": 63.435, "volume": 705961.0}, {"date": "2025-12-16", "close": 63.52, "volume": 659368.0}, {"date": "2025-12-17", "close": 62.56, "volume": 705131.0}, {"date": "2025-12-18", "close": 63.04, "volume": 718263.0}, {"date": "2025-12-19", "close": 63.58, "volume": 1698295.0}, {"date": "2025-12-22", "close": 66.1, "volume": 465356.0}, {"date": "2025-12-23", "close": 66.48, "volume": 552217.0}, {"date": "2025-12-24", "close": 65.95, "volume": 311202.0}, {"date": "2025-12-26", "close": 66.24, "volume": 369251.0}, {"date": "2025-12-29", "close": 65.37, "volume": 498587.0}, {"date": "2025-12-30", "close": 64.59, "volume": 345160.0}, {"date": "2025-12-31", "close": 64.17, "volume": 358362.0}, {"date": "2026-01-02", "close": 66.61, "volume": 589342.0}, {"date": "2026-01-05", "close": 68.81, "volume": 788881.0}, {"date": "2026-01-06", "close": 70.6, "volume": 902725.0}, {"date": "2026-01-07", "close": 68.99, "volume": 450459.0}, {"date": "2026-01-08", "close": 71.06, "volume": 843506.0}, {"date": "2026-01-09", "close": 72.12, "volume": 1094255.0}, {"date": "2026-01-12", "close": 73.27, "volume": 805175.0}, {"date": "2026-01-13", "close": 72.49, "volume": 949126.0}, {"date": "2026-01-14", "close": 73.5, "volume": 707593.0}, {"date": "2026-01-15", "close": 75.8, "volume": 744314.0}, {"date": "2026-01-16", "close": 76.27, "volume": 746710.0}, {"date": "2026-01-20", "close": 74.01, "volume": 511501.0}, {"date": "2026-01-21", "close": 75.06, "volume": 720689.0}, {"date": "2026-01-22", "close": 75.39, "volume": 418578.0}, {"date": "2026-01-23", "close": 73.07, "volume": 576082.0}, {"date": "2026-01-26", "close": 73.15, "volume": 558932.0}, {"date": "2026-01-27", "close": 73.26, "volume": 463253.0}, {"date": "2026-01-28", "close": 73.19, "volume": 474113.0}, {"date": "2026-01-29", "close": 71.34, "volume": 535804.0}, {"date": "2026-01-30", "close": 70.69, "volume": 616582.0}, {"date": "2026-02-02", "close": 69.81, "volume": 614463.0}, {"date": "2026-02-03", "close": 63.03, "volume": 2051588.0}, {"date": "2026-02-04", "close": 63.97, "volume": 1662456.0}, {"date": "2026-02-05", "close": 59.17, "volume": 1493582.0}, {"date": "2026-02-06", "close": 62.43, "volume": 1969965.0}, {"date": "2026-02-09", "close": 62.55, "volume": 1275064.0}, {"date": "2026-02-10", "close": 62.13, "volume": 1061764.0}, {"date": "2026-02-11", "close": 59.3, "volume": 1018950.0}, {"date": "2026-02-12", "close": 56.57, "volume": 3368639.0}, {"date": "2026-02-13", "close": 56.76, "volume": 968214.0}, {"date": "2026-02-17", "close": 55.54, "volume": 1149503.0}, {"date": "2026-02-18", "close": 56.86, "volume": 769524.0}, {"date": "2026-02-19", "close": 53.8, "volume": 2077117.0}, {"date": "2026-02-20", "close": 50.07, "volume": 2458707.0}, {"date": "2026-02-23", "close": 43.94, "volume": 4693395.0}, {"date": "2026-02-24", "close": 45.75, "volume": 3303976.0}, {"date": "2026-02-25", "close": 46.55, "volume": 1729080.0}, {"date": "2026-02-26", "close": 46.98, "volume": 2078986.0}, {"date": "2026-02-27", "close": 43.14, "volume": 3067264.0}, {"date": "2026-03-02", "close": 44.35, "volume": 2531438.0}, {"date": "2026-03-03", "close": 44.75, "volume": 1831964.0}, {"date": "2026-03-04", "close": 46.96, "volume": 1759184.0}, {"date": "2026-03-05", "close": 47.62, "volume": 1191230.0}, {"date": "2026-03-06", "close": 45.66, "volume": 915709.0}, {"date": "2026-03-09", "close": 45.25, "volume": 1528519.0}, {"date": "2026-03-10", "close": 46.37, "volume": 1292154.0}, {"date": "2026-03-11", "close": 45.46, "volume": 2019212.0}, {"date": "2026-03-12", "close": 43.33, "volume": 1426013.0}, {"date": "2026-03-13", "close": 45.09, "volume": 910366.0}, {"date": "2026-03-16", "close": 44.9, "volume": 757330.0}, {"date": "2026-03-17", "close": 46.59, "volume": 865374.0}, {"date": "2026-03-18", "close": 46.75, "volume": 1056218.0}, {"date": "2026-03-19", "close": 47.14, "volume": 835711.0}, {"date": "2026-03-20", "close": 46.73, "volume": 1606638.0}, {"date": "2026-03-23", "close": 47.64, "volume": 819102.0}, {"date": "2026-03-24", "close": 47.34, "volume": 792655.0}, {"date": "2026-03-25", "close": 47.79, "volume": 663790.0}, {"date": "2026-03-26", "close": 46.85, "volume": 876213.0}, {"date": "2026-03-27", "close": 45.49, "volume": 1849957.0}, {"date": "2026-03-30", "close": 46.51, "volume": 1095881.0}, {"date": "2026-03-31", "close": 47.72, "volume": 1283168.0}, {"date": "2026-04-01", "close": 46.99, "volume": 968570.0}, {"date": "2026-04-02", "close": 47.05, "volume": 819972.0}, {"date": "2026-04-06", "close": 46.9, "volume": 544760.0}, {"date": "2026-04-07", "close": 47.18, "volume": 838767.0}, {"date": "2026-04-08", "close": 48.54, "volume": 806633.0}, {"date": "2026-04-09", "close": 46.42, "volume": 1781460.0}, {"date": "2026-04-10", "close": 45.91, "volume": 825476.0}, {"date": "2026-04-13", "close": 49.45, "volume": 965627.0}, {"date": "2026-04-14", "close": 52.63, "volume": 1007680.0}, {"date": "2026-04-15", "close": 54.58, "volume": 1218771.0}, {"date": "2026-04-16", "close": 54.35, "volume": 817685.0}, {"date": "2026-04-17", "close": 54.97, "volume": 1097002.0}, {"date": "2026-04-20", "close": 55.16, "volume": 722314.0}, {"date": "2026-04-21", "close": 55.35, "volume": 733647.0}, {"date": "2026-04-22", "close": 56.31, "volume": 682980.0}, {"date": "2026-04-23", "close": 54.92, "volume": 722538.0}, {"date": "2026-04-24", "close": 51.82, "volume": 1403339.0}, {"date": "2026-04-27", "close": 49.92, "volume": 1796329.0}, {"date": "2026-04-28", "close": 51.73, "volume": 1021731.0}, {"date": "2026-04-29", "close": 51.09, "volume": 676948.0}, {"date": "2026-04-30", "close": 52.9, "volume": 571550.0}, {"date": "2026-05-01", "close": 52.745, "volume": 782889.0}, {"date": "2026-05-04", "close": 54.0, "volume": 704698.0}, {"date": "2026-05-05", "close": 55.03, "volume": 570571.0}, {"date": "2026-05-06", "close": 53.63, "volume": 714041.0}, {"date": "2026-05-07", "close": 54.18, "volume": 805578.0}, {"date": "2026-05-08", "close": 55.74, "volume": 786144.0}, {"date": "2026-05-11", "close": 55.74, "volume": 806136.0}, {"date": "2026-05-12", "close": 56.2, "volume": 672457.0}, {"date": "2026-05-13", "close": 54.6, "volume": 676290.0}, {"date": "2026-05-14", "close": 55.1, "volume": 431771.0}, {"date": "2026-05-15", "close": 53.54, "volume": 499962.0}, {"date": "2026-05-18", "close": 53.64, "volume": 555421.0}, {"date": "2026-05-19", "close": 52.52, "volume": 626380.0}, {"date": "2026-05-20", "close": 52.0, "volume": 1250293.0}, {"date": "2026-05-21", "close": 54.74, "volume": 2065929.0}, {"date": "2026-05-22", "close": 53.74, "volume": 1323674.0}, {"date": "2026-05-26", "close": 52.64, "volume": 1514037.0}, {"date": "2026-05-27", "close": 52.3, "volume": 1012006.0}, {"date": "2026-05-28", "close": 50.09, "volume": 2310493.0}, {"date": "2026-05-29", "close": 49.31, "volume": 1349842.0}, {"date": "2026-06-01", "close": 48.35, "volume": 1763280.0}, {"date": "2026-06-02", "close": 46.07, "volume": 1761888.0}, {"date": "2026-06-03", "close": 43.63, "volume": 2730755.0}, {"date": "2026-06-04", "close": 46.38, "volume": 1667937.0}, {"date": "2026-06-05", "close": 44.91, "volume": 969195.0}, {"date": "2026-06-08", "close": 43.26, "volume": 1096455.0}, {"date": "2026-06-09", "close": 43.04, "volume": 1102766.0}, {"date": "2026-06-10", "close": 42.35, "volume": 855996.0}, {"date": "2026-06-11", "close": 42.52, "volume": 1191760.0}, {"date": "2026-06-12", "close": 44.39, "volume": 1093795.0}, {"date": "2026-06-15", "close": 47.05, "volume": 1951355.0}, {"date": "2026-06-16", "close": 48.31, "volume": 1629775.0}, {"date": "2026-06-17", "close": 45.87, "volume": 939089.0}, {"date": "2026-06-18", "close": 45.2, "volume": 3243293.0}, {"date": "2026-06-22", "close": 45.46, "volume": 920554.0}, {"date": "2026-06-23", "close": 42.93, "volume": 1034049.0}, {"date": "2026-06-24", "close": 41.18, "volume": 1329430.0}, {"date": "2026-06-25", "close": 40.91, "volume": 1061539.0}, {"date": "2026-06-26", "close": 39.54, "volume": 4834245.0}, {"date": "2026-06-29", "close": 40.27, "volume": 2549003.0}, {"date": "2026-06-30", "close": 41.36, "volume": 1581330.0}, {"date": "2026-07-01", "close": 40.655, "volume": 977964.0}, {"date": "2026-07-02", "close": 41.13, "volume": 4453318.0}, {"date": "2026-07-06", "close": 43.95, "volume": 2533572.0}, {"date": "2026-07-07", "close": 42.88, "volume": 1276525.0}, {"date": "2026-07-08", "close": 42.51, "volume": 928762.0}, {"date": "2026-07-09", "close": 43.68, "volume": 819627.0}, {"date": "2026-07-10", "close": 42.96, "volume": 706641.0}, {"date": "2026-07-13", "close": 42.81, "volume": 898472.0}, {"date": "2026-07-14", "close": 43.42, "volume": 743852.0}, {"date": "2026-07-15", "close": 44.78, "volume": 1355506.0}, {"date": "2026-07-16", "close": 43.31, "volume": 1293278.0}, {"date": "2026-07-17", "close": 43.55, "volume": 1125933.0}, {"date": "2026-07-20", "close": 42.25, "volume": 1732386.0}, {"date": "2026-07-21", "close": 42.97, "volume": 1255242.0}, {"date": "2026-07-22", "close": 41.11, "volume": 1205883.0}, {"date": "2026-07-23", "close": 40.59, "volume": 1012412.0}, {"date": "2026-07-24", "close": 42.61, "volume": 1231721.0}, {"date": "2026-07-27", "close": 44.65, "volume": 1200384.0}, {"date": "2026-07-28", "close": 44.63, "volume": 764257.0}, {"date": "2026-07-29", "close": 43.0, "volume": 1044087.0}, {"date": "2026-07-30", "close": 43.63, "volume": 645514.0}, {"date": "2026-07-31", "close": 43.86, "volume": 1078074.0}, {"date": "2026-08-03", "close": 46.59, "volume": 1945450.0}, {"date": "2026-08-04", "close": 48.62, "volume": 2097942.0}, {"date": "2026-08-05", "close": 49.82, "volume": 1552525.0}, {"date": "2026-08-06", "close": 50.33, "volume": 1660390.0}, {"date": "2026-08-07", "close": 46.41, "volume": 5241806.0}], "refreshing": true}