{"ticker": "VICI", "overview": {"cik": "1705696", "ticker": "VICI", "name": "VICI PROPERTIES INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001705696-26-000098", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001705696-26-000097", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-22", "title": "Form 8-K/A", "accession": "0001705696-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001705696-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097167", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001705696-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001705696-26-000088", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001661712-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001185", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001705696-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001705696-26-000068", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000765", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000060", "price_sensitive": false}]}, "description": "VICI PROPERTIES INC. trades as VICI on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 30 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VICI", "has_prices": true, "as_of": "2026-10-08", "last": 22.79, "prev_close": 22.64, "change": 0.14999999999999858, "change_pct": 0.006625441696113011, "session_volume": 17083450.0, "vwap_5": 22.684821272910884, "vwap_20": 23.539352122983644, "vwap_60": 25.226852848364253, "vwap_250": 27.715464329645663, "high_52w": 30.63, "low_52w": 22.53, "avg_volume_20": 10776961.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001705696-26-000098", "src": "INSIDERS", "ticker": "VICI", "cik": "1705696", "company": "VICI PROPERTIES INC.", "company_raw": "VICI PROPERTIES INC.", "who": "John M. Sullivan", "who_key": "Sullivan John M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VICI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705696/000170569626000098/0001705696-26-000098-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "13DG-0002100119-26-001185", "src": "13DG", "ticker": "VICI", "cik": "1705696", "company": "VICI PROPERTIES INC.", "company_raw": "VICI PROPERTIES INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VICI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001185-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000765", "src": "13DG", "ticker": "VICI", "cik": "1705696", "company": "VICI PROPERTIES INC.", "company_raw": "VICI PROPERTIES INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VICI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000765-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-312", "src": "CONGRESS", "ticker": "VICI", "cik": "", "company": "VICI PROPERTIES INC.", "company_raw": "VICI Properties Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds VICI to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13DG-0000102909-26-002572", "src": "13DG", "ticker": "VICI", "cik": "1705696", "company": "VICI PROPERTIES INC.", "company_raw": "VICI PROPERTIES INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VICI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002572-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2026-20034285-T126", "src": "CONGRESS", "ticker": "VICI", "cik": "", "company": "VICI PROPERTIES INC.", "company_raw": "tion\nDate\nAmount Cap.\nGains >\n$200?\nVICI Properties Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells VICI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337910}, {"id": "HOUSE-2026-20033983-T132", "src": "CONGRESS", "ticker": "VICI", "cik": "", "company": "VICI PROPERTIES INC.", "company_raw": "Main Street Trust > Bank of America\nVICI Properties Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in VICI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428630}, {"id": "HOUSE-2026-20033762-T111", "src": "CONGRESS", "ticker": "VICI", "cik": "", "company": "VICI PROPERTIES INC.", "company_raw": "Main Street Trust > Bank of America\nVICI Properties Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in VICI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458870}, {"id": "HOUSE-2025-20030930-T119", "src": "CONGRESS", "ticker": "VICI", "cik": "", "company": "VICI PROPERTIES INC.", "company_raw": "ger, without my input or\ndirection.\nVICI Properties Inc. Common Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Ritchie John Torres offloads VICI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690710}, {"id": "HOUSE-2025-20030296-T128", "src": "CONGRESS", "ticker": "VICI", "cik": "", "company": "VICI PROPERTIES INC.", "company_raw": "Merrill Lynch Tax Efficient Core\nJT VICI Properties Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells VICI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827510}, {"id": "HOUSE-2022-20022081-T60", "src": "CONGRESS", "ticker": "VICI", "cik": "", "company": "VICI PROPERTIES INC.", "company_raw": "rust > Bank of New York Brokerage Account 340\nJT VICI Properties Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Susie Lee sells VICI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064470}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001185", "src": "13DG", "ticker": "VICI", "cik": "1705696", "company": "VICI PROPERTIES INC.", "company_raw": "VICI PROPERTIES INC.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VICI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001185-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000765", "src": "13DG", "ticker": "VICI", "cik": "1705696", "company": "VICI PROPERTIES INC.", "company_raw": "VICI PROPERTIES INC.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VICI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000765-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002572", "src": "13DG", "ticker": "VICI", "cik": "1705696", "company": "VICI PROPERTIES INC.", "company_raw": "VICI PROPERTIES INC.", "who": "Vanguard Group Inc", "who_key": "VANGUARD 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": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VICI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002572-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "VICI Properties Inc. Common Stock", "new_value": "VICI PROPERTIES INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001705696", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001705696", "applied": 1, "detected_at": "2026-10-28T09:30:11.672387"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001705696-26-000098", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001705696-26-000097", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-22", "title": "Form 8-K/A", "accession": "0001705696-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001705696-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097167", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001705696-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001705696-26-000088", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001705696-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001661712-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001185", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001705696-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001705696-26-000068", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000765", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001705696-26-000060", "price_sensitive": false}], "performance": {"ticker": "VICI", "has_prices": true, "summary": {"n": 3, "avg": -0.1666153181042962, "win_rate": 0.0, "best": -0.14355505449079295, "worst": -0.17903458213256493, "as_of": "2026-10-08"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 26.61, "return": -0.14355505449079295}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 27.76, "return": -0.17903458213256493}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 27.7, "return": -0.1772563176895307}]}, "price_series": [{"date": "2017-10-18", "close": 18.5, "volume": 8227502.0}, {"date": "2017-10-19", "close": 18.5, "volume": 550484.0}, {"date": "2017-10-20", "close": 18.0, "volume": 155577.0}, {"date": "2017-10-23", "close": 18.0, "volume": 349.0}, {"date": "2017-10-24", "close": 18.65, "volume": 287571.0}, {"date": "2017-10-25", "close": 18.65, "volume": 100127.0}, {"date": "2017-10-26", "close": 18.5, "volume": 160091.0}, {"date": "2017-10-27", "close": 18.54, "volume": 2133104.0}, {"date": "2017-10-30", "close": 18.54, "volume": null}, {"date": "2017-10-31", "close": 18.5, "volume": 43330.0}, {"date": "2017-11-01", "close": 18.5, "volume": 57558.0}, {"date": "2017-11-02", "close": 18.5, "volume": 14760.0}, {"date": "2017-11-03", "close": 18.54, "volume": 370000.0}, {"date": "2017-11-06", "close": 18.55, "volume": 2615114.0}, {"date": "2017-11-07", "close": 18.58, "volume": 410946.0}, {"date": "2017-11-08", "close": 18.55, "volume": 24316.0}, {"date": "2017-11-09", "close": 18.55, "volume": 679.0}, {"date": "2017-11-10", "close": 18.5, "volume": 3621672.0}, {"date": "2017-11-13", "close": 18.5, "volume": 76362.0}, {"date": "2017-11-14", "close": 18.35, "volume": 218457.0}, {"date": "2017-11-15", "close": 18.5, "volume": 677508.0}, {"date": "2017-11-16", "close": 18.5, "volume": 152501.0}, {"date": "2017-11-17", "close": 18.55, "volume": 373494.0}, {"date": "2017-11-20", "close": 18.6, "volume": 312873.0}, {"date": "2017-11-21", "close": 18.75, "volume": 872552.0}, {"date": "2017-11-22", "close": 18.75, "volume": 1140544.0}, {"date": "2017-11-24", "close": 18.75, "volume": null}, {"date": "2017-11-27", "close": 18.8, "volume": 6972.0}, {"date": "2017-11-28", "close": 19.0, "volume": 874646.0}, {"date": "2017-11-29", "close": 19.05, "volume": 230115.0}, {"date": "2017-11-30", "close": 19.75, "volume": 317469.0}, {"date": "2017-12-01", "close": 19.78, "volume": 600841.0}, {"date": "2017-12-04", "close": 20.0, "volume": 633824.0}, {"date": "2017-12-05", "close": 21.0, "volume": 301513.0}, {"date": "2017-12-06", "close": 19.85, "volume": 1035005.0}, {"date": "2017-12-07", "close": 19.8, "volume": 591002.0}, {"date": "2017-12-08", "close": 19.8, "volume": 385096.0}, {"date": "2017-12-11", "close": 19.81, "volume": 347860.0}, {"date": "2017-12-12", "close": 19.81, "volume": 144448.0}, {"date": "2017-12-13", "close": 19.85, "volume": 29863.0}, {"date": "2017-12-14", "close": 20.0, "volume": 343450.0}, {"date": "2017-12-15", "close": 20.0, "volume": 18468.0}, {"date": "2017-12-18", "close": 20.0, "volume": 15757.0}, {"date": "2017-12-19", "close": 19.975, "volume": 15001.0}, {"date": "2017-12-20", "close": 20.0, "volume": 29359.0}, {"date": "2017-12-21", "close": 20.5, "volume": 5647.0}, {"date": "2017-12-22", "close": 20.2, "volume": 26936.0}, {"date": "2017-12-26", "close": 20.0, "volume": 1096.0}, {"date": "2017-12-27", "close": 20.5, "volume": 120.0}, {"date": "2017-12-28", "close": 20.5, "volume": null}, {"date": "2017-12-29", "close": 20.5, "volume": 48885.0}, {"date": "2018-01-02", "close": 20.1, "volume": 427922.0}, {"date": "2018-01-03", "close": 20.16, "volume": 231268.0}, {"date": "2018-01-04", "close": 20.2, "volume": 427786.0}, {"date": "2018-01-05", "close": 20.2, "volume": 78258.0}, {"date": "2018-01-08", "close": 20.2, "volume": 59242.0}, {"date": "2018-01-09", "close": 20.21, "volume": 224708.0}, {"date": "2018-01-10", "close": 20.0, "volume": 367502.0}, {"date": "2018-01-11", "close": 20.0, "volume": 37766.0}, {"date": "2018-01-12", "close": 19.99, "volume": 1109293.0}, {"date": "2018-01-16", "close": 21.5, "volume": 2005023.0}, {"date": "2018-01-17", "close": 21.28, "volume": 211433.0}, {"date": "2018-01-18", "close": 21.0, "volume": 634443.0}, {"date": "2018-01-19", "close": 20.75, "volume": 955651.0}, {"date": "2018-01-22", "close": 22.99, "volume": 3641.0}, {"date": "2018-01-23", "close": 21.0, "volume": 127347.0}, {"date": "2018-01-24", "close": 21.0, "volume": 19989.0}, {"date": "2018-01-25", "close": 20.93, "volume": 73454.0}, {"date": "2018-01-26", "close": 21.1, "volume": 5008.0}, {"date": "2018-01-29", "close": 21.1, "volume": 24891.0}, {"date": "2018-01-30", "close": 21.05, "volume": 40088.0}, {"date": "2018-01-31", "close": 22.0, "volume": 643180.0}, {"date": "2018-02-01", "close": 20.89, "volume": 24638260.0}, {"date": "2018-02-02", "close": 21.01, "volume": 4923075.0}, {"date": "2018-02-05", "close": 20.61, "volume": 4453979.0}, {"date": "2018-02-06", "close": 20.5, "volume": 9323010.0}, {"date": "2018-02-07", "close": 20.76, "volume": 15743170.0}, {"date": "2018-02-08", "close": 20.0, "volume": 7726191.0}, {"date": "2018-02-09", "close": 19.91, "volume": 5664444.0}, {"date": "2018-02-12", "close": 19.58, "volume": 2149115.0}, {"date": "2018-02-13", "close": 19.7, "volume": 1396357.0}, {"date": "2018-02-14", "close": 19.65, "volume": 2311469.0}, {"date": "2018-02-15", "close": 19.85, "volume": 2318701.0}, {"date": "2018-02-16", "close": 19.99, "volume": 1168647.0}, {"date": "2018-02-20", "close": 20.0, "volume": 2273521.0}, {"date": "2018-02-21", "close": 19.67, "volume": 2484507.0}, {"date": "2018-02-22", "close": 19.84, "volume": 2713626.0}, {"date": "2018-02-23", "close": 19.82, "volume": 2631499.0}, {"date": "2018-02-26", "close": 19.7, "volume": 2092404.0}, {"date": "2018-02-27", "close": 19.46, "volume": 1664958.0}, {"date": "2018-02-28", "close": 19.55, "volume": 2408582.0}, {"date": "2018-03-01", "close": 19.49, "volume": 2674790.0}, {"date": "2018-03-02", "close": 19.4, "volume": 1471400.0}, {"date": "2018-03-05", "close": 19.47, "volume": 1797056.0}, {"date": "2018-03-06", "close": 19.61, "volume": 2350554.0}, {"date": "2018-03-07", "close": 19.61, "volume": 1433542.0}, {"date": "2018-03-08", "close": 19.29, "volume": 2447873.0}, {"date": "2018-03-09", "close": 19.6, "volume": 2827684.0}, {"date": "2018-03-12", "close": 19.39, "volume": 3098774.0}, {"date": "2018-03-13", "close": 19.6, "volume": 2115814.0}, {"date": "2018-03-14", "close": 19.63, "volume": 2741473.0}, {"date": "2018-03-15", "close": 19.42, "volume": 3091238.0}, {"date": "2018-03-16", "close": 19.42, "volume": 19539240.0}, {"date": "2018-03-19", "close": 19.23, "volume": 2323985.0}, {"date": "2018-03-20", "close": 19.03, "volume": 4471120.0}, {"date": "2018-03-21", "close": 18.97, "volume": 1937353.0}, {"date": "2018-03-22", "close": 18.8, "volume": 1527225.0}, {"date": "2018-03-23", "close": 18.47, "volume": 2140385.0}, {"date": "2018-03-26", "close": 18.66, "volume": 2107014.0}, {"date": "2018-03-27", "close": 18.48, "volume": 1420014.0}, {"date": "2018-03-28", "close": 18.27, "volume": 4879867.0}, {"date": "2018-03-29", "close": 18.32, "volume": 6687643.0}, {"date": "2018-04-02", "close": 18.29, "volume": 5131146.0}, {"date": "2018-04-03", "close": 18.27, "volume": 1757617.0}, {"date": "2018-04-04", "close": 18.13, "volume": 3282352.0}, {"date": "2018-04-05", "close": 18.18, "volume": 3853825.0}, {"date": "2018-04-06", "close": 18.28, "volume": 2187140.0}, {"date": "2018-04-09", "close": 18.14, "volume": 2919485.0}, {"date": "2018-04-10", "close": 18.16, "volume": 1525040.0}, {"date": "2018-04-11", "close": 18.17, "volume": 1926708.0}, {"date": "2018-04-12", "close": 18.17, "volume": 896800.0}, {"date": "2018-04-13", "close": 18.2, "volume": 1426573.0}, {"date": "2018-04-16", "close": 18.23, "volume": 2935705.0}, {"date": "2018-04-17", "close": 18.27, "volume": 1570044.0}, {"date": "2018-04-18", "close": 18.38, "volume": 1460414.0}, {"date": "2018-04-19", "close": 18.23, "volume": 1343585.0}, {"date": "2018-04-20", "close": 18.18, "volume": 1074831.0}, {"date": "2018-04-23", "close": 18.09, "volume": 931139.0}, {"date": "2018-04-24", "close": 18.04, "volume": 1068522.0}, {"date": "2018-04-25", "close": 18.04, "volume": 1006702.0}, {"date": "2018-04-26", "close": 18.01, "volume": 1440281.0}, {"date": "2018-04-27", "close": 18.05, "volume": 1188901.0}, {"date": "2018-04-30", "close": 18.18, "volume": 1640820.0}, {"date": "2018-05-01", "close": 18.21, "volume": 3782098.0}, {"date": "2018-05-02", "close": 17.87, "volume": 3561033.0}, {"date": "2018-05-03", "close": 17.85, "volume": 2176822.0}, {"date": "2018-05-04", "close": 18.02, "volume": 2616373.0}, {"date": "2018-05-07", "close": 18.16, "volume": 3572203.0}, {"date": "2018-05-08", "close": 18.41, "volume": 3328105.0}, {"date": "2018-05-09", "close": 18.89, "volume": 4145530.0}, {"date": "2018-05-10", "close": 19.12, "volume": 2574243.0}, {"date": "2018-05-11", "close": 19.0, "volume": 1535351.0}, {"date": "2018-05-14", "close": 19.3, "volume": 3418485.0}, {"date": "2018-05-15", "close": 19.35, "volume": 5147511.0}, {"date": "2018-05-16", "close": 19.65, "volume": 3603918.0}, {"date": "2018-05-17", "close": 19.7, "volume": 3875424.0}, {"date": "2018-05-18", "close": 19.56, "volume": 2095363.0}, {"date": "2018-05-21", "close": 19.76, "volume": 3192712.0}, {"date": "2018-05-22", "close": 19.75, "volume": 3009900.0}, {"date": "2018-05-23", "close": 19.9, "volume": 1862484.0}, {"date": "2018-05-24", "close": 19.85, "volume": 1574463.0}, {"date": "2018-05-25", "close": 19.86, "volume": 1921599.0}, {"date": "2018-05-29", "close": 19.94, "volume": 2400261.0}, {"date": "2018-05-30", "close": 19.95, "volume": 5212440.0}, {"date": "2018-05-31", "close": 19.37, "volume": 12947700.0}, {"date": "2018-06-01", "close": 19.88, "volume": 3060898.0}, {"date": "2018-06-04", "close": 20.37, "volume": 7235840.0}, {"date": "2018-06-05", "close": 20.11, "volume": 4659469.0}, {"date": "2018-06-06", "close": 19.98, "volume": 2291350.0}, {"date": "2018-06-07", "close": 20.01, "volume": 4128336.0}, {"date": "2018-06-08", "close": 20.44, "volume": 6319607.0}, {"date": "2018-06-11", "close": 20.53, "volume": 3007654.0}, {"date": "2018-06-12", "close": 20.6, "volume": 3311771.0}, {"date": "2018-06-13", "close": 20.6, "volume": 5153354.0}, {"date": "2018-06-14", "close": 20.53, "volume": 5073132.0}, {"date": "2018-06-15", "close": 20.52, "volume": 8947165.0}, {"date": "2018-06-18", "close": 20.6, "volume": 5840245.0}, {"date": "2018-06-19", "close": 20.65, "volume": 5068131.0}, {"date": "2018-06-20", "close": 20.94, "volume": 5324696.0}, {"date": "2018-06-21", "close": 20.97, "volume": 2542465.0}, {"date": "2018-06-22", "close": 20.98, "volume": 2635064.0}, {"date": "2018-06-25", "close": 20.84, "volume": 2900368.0}, {"date": "2018-06-26", "close": 20.79, "volume": 4620791.0}, {"date": "2018-06-27", "close": 20.48, "volume": 4161092.0}, {"date": "2018-06-28", "close": 20.47, "volume": 2349960.0}, {"date": "2018-06-29", "close": 20.64, "volume": 1726991.0}, {"date": "2018-07-02", "close": 20.7, "volume": 1466923.0}, {"date": "2018-07-03", "close": 20.86, "volume": 1087860.0}, {"date": "2018-07-05", "close": 20.99, "volume": 1704848.0}, {"date": "2018-07-06", "close": 21.1, "volume": 3062493.0}, {"date": "2018-07-09", "close": 21.11, "volume": 1757822.0}, {"date": "2018-07-10", "close": 21.14, "volume": 1695872.0}, {"date": "2018-07-11", "close": 20.96, "volume": 1349251.0}, {"date": "2018-07-12", "close": 20.94, "volume": 910600.0}, {"date": "2018-07-13", "close": 21.17, "volume": 1259658.0}, {"date": "2018-07-16", "close": 21.17, "volume": 896103.0}, {"date": "2018-07-17", "close": 20.95, "volume": 1459984.0}, {"date": "2018-07-18", "close": 20.74, "volume": 2624820.0}, {"date": "2018-07-19", "close": 20.77, "volume": 3539793.0}, {"date": "2018-07-20", "close": 20.73, "volume": 1078397.0}, {"date": "2018-07-23", "close": 20.6, "volume": 1303098.0}, {"date": "2018-07-24", "close": 20.48, "volume": 1147183.0}, {"date": "2018-07-25", "close": 20.56, "volume": 1301575.0}, {"date": "2018-07-26", "close": 20.5, "volume": 805254.0}, {"date": "2018-07-27", "close": 20.32, "volume": 746885.0}, {"date": "2018-07-30", "close": 20.41, "volume": 706376.0}, {"date": "2018-07-31", "close": 20.35, "volume": 2481153.0}, {"date": "2018-08-01", "close": 20.0, "volume": 2346478.0}, {"date": "2018-08-02", "close": 19.65, "volume": 4717177.0}, {"date": "2018-08-03", "close": 19.54, "volume": 2626777.0}, {"date": "2018-08-06", "close": 19.75, "volume": 2844763.0}, {"date": "2018-08-07", "close": 19.86, "volume": 2521798.0}, {"date": "2018-08-08", "close": 20.27, "volume": 2220574.0}, {"date": "2018-08-09", "close": 20.12, "volume": 767792.0}, {"date": "2018-08-10", "close": 20.15, "volume": 913477.0}, {"date": "2018-08-13", "close": 20.08, "volume": 1302281.0}, {"date": "2018-08-14", "close": 20.1, "volume": 1852989.0}, {"date": "2018-08-15", "close": 20.41, "volume": 1237117.0}, {"date": "2018-08-16", "close": 20.67, "volume": 2098503.0}, {"date": "2018-08-17", "close": 20.67, "volume": 1596852.0}, {"date": "2018-08-20", "close": 20.46, "volume": 1299574.0}, {"date": "2018-08-21", "close": 20.67, "volume": 1275845.0}, {"date": "2018-08-22", "close": 20.53, "volume": 1291207.0}, {"date": "2018-08-23", "close": 20.69, "volume": 1076349.0}, {"date": "2018-08-24", "close": 20.7, "volume": 956445.0}, {"date": "2018-08-27", "close": 20.81, "volume": 2284719.0}, {"date": "2018-08-28", "close": 20.93, "volume": 2949682.0}, {"date": "2018-08-29", "close": 20.9, "volume": 1395080.0}, {"date": "2018-08-30", "close": 20.64, "volume": 1074730.0}, {"date": "2018-08-31", "close": 20.91, "volume": 1248162.0}, {"date": "2018-09-04", "close": 20.93, "volume": 1364292.0}, {"date": "2018-09-05", "close": 20.9, "volume": 1161224.0}, {"date": "2018-09-06", "close": 20.81, "volume": 2385804.0}, {"date": "2018-09-07", "close": 20.84, "volume": 2018652.0}, {"date": "2018-09-10", "close": 21.01, "volume": 4019607.0}, {"date": "2018-09-11", "close": 20.97, "volume": 2564358.0}, {"date": "2018-09-12", "close": 20.97, "volume": 2363021.0}, {"date": "2018-09-13", "close": 21.11, "volume": 3210832.0}, {"date": "2018-09-14", "close": 21.27, "volume": 4007257.0}, {"date": "2018-09-17", "close": 21.52, "volume": 4252881.0}, {"date": "2018-09-18", "close": 21.6, "volume": 3466103.0}, {"date": "2018-09-19", "close": 21.49, "volume": 6841368.0}, {"date": "2018-09-20", "close": 21.42, "volume": 5194806.0}, {"date": "2018-09-21", "close": 21.43, "volume": 14810790.0}, {"date": "2018-09-24", "close": 21.27, "volume": 4300133.0}, {"date": "2018-09-25", "close": 21.3, "volume": 3734317.0}, {"date": "2018-09-26", "close": 21.09, "volume": 3667695.0}, {"date": "2018-09-27", "close": 21.15, "volume": 2877625.0}, {"date": "2018-09-28", "close": 21.62, "volume": 3287491.0}, {"date": "2018-10-01", "close": 21.24, "volume": 3308501.0}, {"date": "2018-10-02", "close": 21.52, "volume": 1614331.0}, {"date": "2018-10-03", "close": 21.3, "volume": 2753350.0}, {"date": "2018-10-04", "close": 21.19, "volume": 1550495.0}, {"date": "2018-10-05", "close": 20.97, "volume": 3745734.0}, {"date": "2018-10-08", "close": 21.37, "volume": 2011400.0}, {"date": "2018-10-09", "close": 21.5, "volume": 1736159.0}, {"date": "2018-10-10", "close": 21.21, "volume": 2459768.0}, {"date": "2018-10-11", "close": 20.63, "volume": 1939921.0}, {"date": "2018-10-12", "close": 20.64, "volume": 1531697.0}, {"date": "2018-10-15", "close": 20.88, "volume": 1158700.0}, {"date": "2018-10-16", "close": 21.09, "volume": 1832235.0}, {"date": "2018-10-17", "close": 21.45, "volume": 6290869.0}, {"date": "2018-10-18", "close": 21.5, "volume": 2723067.0}, {"date": "2018-10-19", "close": 21.64, "volume": 2297292.0}, {"date": "2018-10-22", "close": 21.26, "volume": 2322529.0}, {"date": "2018-10-23", "close": 21.35, "volume": 2685764.0}, {"date": "2018-10-24", "close": 21.52, "volume": 4563141.0}, {"date": "2018-10-25", "close": 21.98, "volume": 3910884.0}, {"date": "2018-10-26", "close": 21.8, "volume": 3805027.0}, {"date": "2018-10-29", "close": 21.55, "volume": 3773400.0}, {"date": "2018-10-30", "close": 21.51, "volume": 6683543.0}, {"date": "2018-10-31", "close": 21.59, "volume": 3532502.0}, {"date": "2018-11-01", "close": 21.82, "volume": 3529816.0}, {"date": "2018-11-02", "close": 21.43, "volume": 2462930.0}, {"date": "2018-11-05", "close": 21.52, "volume": 3067685.0}, {"date": "2018-11-06", "close": 21.8, "volume": 3870843.0}, {"date": "2018-11-07", "close": 22.13, "volume": 3289328.0}, {"date": "2018-11-08", "close": 21.75, "volume": 2235684.0}, {"date": "2018-11-09", "close": 21.7, "volume": 2555415.0}, {"date": "2018-11-12", "close": 21.51, "volume": 1598298.0}, {"date": "2018-11-13", "close": 21.47, "volume": 1419468.0}, {"date": "2018-11-14", "close": 21.44, "volume": 8609151.0}, {"date": "2018-11-15", "close": 21.13, "volume": 23564020.0}, {"date": "2018-11-16", "close": 21.3, "volume": 6878878.0}, {"date": "2018-11-19", "close": 21.42, "volume": 10088480.0}, {"date": "2018-11-20", "close": 21.23, "volume": 6519882.0}, {"date": "2018-11-21", "close": 21.42, "volume": 12763180.0}, {"date": "2018-11-23", "close": 21.65, "volume": 18510010.0}, {"date": "2018-11-26", "close": 21.88, "volume": 9646458.0}, {"date": "2018-11-27", "close": 22.08, "volume": 12283800.0}, {"date": "2018-11-28", "close": 22.04, "volume": 7289835.0}, {"date": "2018-11-29", "close": 22.07, "volume": 5143263.0}, {"date": "2018-11-30", "close": 21.77, "volume": 11597910.0}, {"date": "2018-12-03", "close": 21.76, "volume": 5666416.0}, {"date": "2018-12-04", "close": 21.41, "volume": 2734759.0}, {"date": "2018-12-06", "close": 21.89, "volume": 5475662.0}, {"date": "2018-12-07", "close": 21.53, "volume": 4183917.0}, {"date": "2018-12-10", "close": 20.92, "volume": 6437426.0}, {"date": "2018-12-11", "close": 20.94, "volume": 8091203.0}, {"date": "2018-12-12", "close": 20.65, "volume": 2831184.0}, {"date": "2018-12-13", "close": 20.66, "volume": 3947786.0}, {"date": "2018-12-14", "close": 20.64, "volume": 2182684.0}, {"date": "2018-12-17", "close": 19.74, "volume": 4518994.0}, {"date": "2018-12-18", "close": 19.8, "volume": 3445616.0}, {"date": "2018-12-19", "close": 19.6, "volume": 3506499.0}, {"date": "2018-12-20", "close": 19.1, "volume": 5236055.0}, {"date": "2018-12-21", "close": 18.65, "volume": 6262923.0}, {"date": "2018-12-24", "close": 18.02, "volume": 1384080.0}, {"date": "2018-12-26", "close": 18.59, "volume": 5455945.0}, {"date": "2018-12-27", "close": 18.35, "volume": 4591993.0}, {"date": "2018-12-28", "close": 18.57, "volume": 3207340.0}, {"date": "2018-12-31", "close": 18.78, "volume": 3522045.0}, {"date": "2019-01-02", "close": 18.48, "volume": 3745596.0}, {"date": "2019-01-03", "close": 18.77, "volume": 4095845.0}, {"date": "2019-01-04", "close": 18.98, "volume": 4943644.0}, {"date": "2019-01-07", "close": 19.03, "volume": 3441021.0}, {"date": "2019-01-08", "close": 19.61, "volume": 4063505.0}, {"date": "2019-01-09", "close": 19.87, "volume": 2830416.0}, {"date": "2019-01-10", "close": 20.07, "volume": 4671027.0}, {"date": "2019-01-11", "close": 20.3, "volume": 2794260.0}, {"date": "2019-01-14", "close": 20.45, "volume": 2933944.0}, {"date": "2019-01-15", "close": 20.58, "volume": 2544484.0}, {"date": "2019-01-16", "close": 20.87, "volume": 2642101.0}, {"date": "2019-01-17", "close": 20.99, "volume": 2603067.0}, {"date": "2019-01-18", "close": 21.11, "volume": 2973106.0}, {"date": "2019-01-22", "close": 20.96, "volume": 1769947.0}, {"date": "2019-01-23", "close": 21.02, "volume": 3913291.0}, {"date": "2019-01-24", "close": 21.13, "volume": 3713436.0}, {"date": "2019-01-25", "close": 21.45, "volume": 3546131.0}, {"date": "2019-01-28", "close": 21.46, "volume": 3694520.0}, {"date": "2019-01-29", "close": 21.51, "volume": 4460514.0}, {"date": "2019-01-30", "close": 21.39, "volume": 3739019.0}, {"date": "2019-01-31", "close": 21.53, "volume": 4064353.0}, {"date": "2019-02-01", "close": 21.64, "volume": 3597497.0}, {"date": "2019-02-04", "close": 21.52, "volume": 3014654.0}, {"date": "2019-02-05", "close": 21.52, "volume": 5649691.0}, {"date": "2019-02-06", "close": 21.46, "volume": 4181180.0}, {"date": "2019-02-07", "close": 21.46, "volume": 3786131.0}, {"date": "2019-02-08", "close": 21.69, "volume": 6124165.0}, {"date": "2019-02-11", "close": 21.71, "volume": 3809267.0}, {"date": "2019-02-12", "close": 21.56, "volume": 3118572.0}, {"date": "2019-02-13", "close": 21.57, "volume": 3851887.0}, {"date": "2019-02-14", "close": 21.66, "volume": 3006256.0}, {"date": "2019-02-15", "close": 21.38, "volume": 3451170.0}, {"date": "2019-02-19", "close": 21.32, "volume": 3014647.0}, {"date": "2019-02-20", "close": 21.49, "volume": 2095102.0}, {"date": "2019-02-21", "close": 21.66, "volume": 2342321.0}, {"date": "2019-02-22", "close": 21.47, "volume": 2241198.0}, {"date": "2019-02-25", "close": 21.36, "volume": 2692538.0}, {"date": "2019-02-26", "close": 21.26, "volume": 1241649.0}, {"date": "2019-02-27", "close": 21.23, "volume": 2101398.0}, {"date": "2019-02-28", "close": 21.31, "volume": 5454540.0}, {"date": "2019-03-01", "close": 21.06, "volume": 2898089.0}, {"date": "2019-03-04", "close": 21.31, "volume": 2228988.0}, {"date": "2019-03-05", "close": 21.1, "volume": 1810522.0}, {"date": "2019-03-06", "close": 21.03, "volume": 1597616.0}, {"date": "2019-03-07", "close": 20.94, "volume": 1822068.0}, {"date": "2019-03-08", "close": 21.16, "volume": 2577443.0}, {"date": "2019-03-11", "close": 21.47, "volume": 2336653.0}, {"date": "2019-03-12", "close": 21.46, "volume": 2486858.0}, {"date": "2019-03-13", "close": 21.48, "volume": 7793079.0}, {"date": "2019-03-14", "close": 21.42, "volume": 2799158.0}, {"date": "2019-03-15", "close": 21.54, "volume": 4205164.0}, {"date": "2019-03-18", "close": 21.48, "volume": 3146486.0}, {"date": "2019-03-19", "close": 21.39, "volume": 2306691.0}, {"date": "2019-03-20", "close": 21.45, "volume": 2309518.0}, {"date": "2019-03-21", "close": 21.76, "volume": 2681971.0}, {"date": "2019-03-22", "close": 21.9, "volume": 3254401.0}, {"date": "2019-03-25", "close": 21.91, "volume": 2251864.0}, {"date": "2019-03-26", "close": 22.09, "volume": 2781326.0}, {"date": "2019-03-27", "close": 21.96, "volume": 2918554.0}, {"date": "2019-03-28", "close": 21.8, "volume": 2279249.0}, {"date": "2019-03-29", "close": 21.88, "volume": 2699488.0}, {"date": "2019-04-01", "close": 21.79, "volume": 2262679.0}, {"date": "2019-04-02", "close": 21.79, "volume": 1469879.0}, {"date": "2019-04-03", "close": 21.92, "volume": 2709068.0}, {"date": "2019-04-04", "close": 21.93, "volume": 2486757.0}, {"date": "2019-04-05", "close": 22.12, "volume": 2964887.0}, {"date": "2019-04-08", "close": 22.08, "volume": 2966268.0}, {"date": "2019-04-09", "close": 22.03, "volume": 2777334.0}, {"date": "2019-04-10", "close": 22.24, "volume": 4264604.0}, {"date": "2019-04-11", "close": 22.18, "volume": 2220291.0}, {"date": "2019-04-12", "close": 22.15, "volume": 2532532.0}, {"date": "2019-04-15", "close": 22.25, "volume": 1737408.0}, {"date": "2019-04-16", "close": 22.0, "volume": 2313398.0}, {"date": "2019-04-17", "close": 21.86, "volume": 2365863.0}, {"date": "2019-04-18", "close": 21.9, "volume": 2017498.0}, {"date": "2019-04-22", "close": 21.75, "volume": 1842681.0}, {"date": "2019-04-23", "close": 22.13, "volume": 2235553.0}, {"date": "2019-04-24", "close": 22.48, "volume": 5065060.0}, {"date": "2019-04-25", "close": 22.59, "volume": 4864179.0}, {"date": "2019-04-26", "close": 22.75, "volume": 4051680.0}, {"date": "2019-04-29", "close": 22.6, "volume": 2149375.0}, {"date": "2019-04-30", "close": 22.8, "volume": 3067752.0}, {"date": "2019-05-01", "close": 22.83, "volume": 4501650.0}, {"date": "2019-05-02", "close": 22.83, "volume": 4473571.0}, {"date": "2019-05-03", "close": 22.86, "volume": 2106131.0}, {"date": "2019-05-06", "close": 22.75, "volume": 2287764.0}, {"date": "2019-05-07", "close": 22.4, "volume": 2000704.0}, {"date": "2019-05-08", "close": 22.22, "volume": 2399876.0}, {"date": "2019-05-09", "close": 22.07, "volume": 3803222.0}, {"date": "2019-05-10", "close": 22.42, "volume": 2801821.0}, {"date": "2019-05-13", "close": 22.45, "volume": 2267885.0}, {"date": "2019-05-14", "close": 22.26, "volume": 5739383.0}, {"date": "2019-05-15", "close": 22.3, "volume": 1504391.0}, {"date": "2019-05-16", "close": 22.64, "volume": 2396832.0}, {"date": "2019-05-17", "close": 22.63, "volume": 2404011.0}, {"date": "2019-05-20", "close": 22.3, "volume": 1996889.0}, {"date": "2019-05-21", "close": 22.37, "volume": 1375474.0}, {"date": "2019-05-22", "close": 22.48, "volume": 809203.0}, {"date": "2019-05-23", "close": 22.6, "volume": 3885142.0}, {"date": "2019-05-24", "close": 22.77, "volume": 3319418.0}, {"date": "2019-05-28", "close": 22.57, "volume": 3643151.0}, {"date": "2019-05-29", "close": 22.38, "volume": 1600717.0}, {"date": "2019-05-30", "close": 22.36, "volume": 2815919.0}, {"date": "2019-05-31", "close": 22.18, "volume": 3664914.0}, {"date": "2019-06-03", "close": 22.1, "volume": 2594193.0}, {"date": "2019-06-04", "close": 21.85, "volume": 2530585.0}, {"date": "2019-06-05", "close": 22.38, "volume": 1854102.0}, {"date": "2019-06-06", "close": 22.5, "volume": 2160383.0}, {"date": "2019-06-07", "close": 22.15, "volume": 2075729.0}, {"date": "2019-06-10", "close": 22.29, "volume": 1760595.0}, {"date": "2019-06-11", "close": 22.39, "volume": 1827231.0}, {"date": "2019-06-12", "close": 22.43, "volume": 1497156.0}, {"date": "2019-06-13", "close": 22.54, "volume": 1630337.0}, {"date": "2019-06-14", "close": 22.73, "volume": 1131965.0}, {"date": "2019-06-17", "close": 22.8, "volume": 3418213.0}, {"date": "2019-06-18", "close": 22.75, "volume": 3773455.0}, {"date": "2019-06-19", "close": 22.88, "volume": 3251497.0}, {"date": "2019-06-20", "close": 23.01, "volume": 3883878.0}, {"date": "2019-06-21", "close": 22.79, "volume": 3838464.0}, {"date": "2019-06-24", "close": 22.28, "volume": 8832323.0}, {"date": "2019-06-25", "close": 21.8, "volume": 6653709.0}, {"date": "2019-06-26", "close": 21.58, "volume": 36192710.0}, {"date": "2019-06-27", "close": 21.71, "volume": 12567350.0}, {"date": "2019-06-28", "close": 22.04, "volume": 13201500.0}, {"date": "2019-07-01", "close": 22.29, "volume": 9390706.0}, {"date": "2019-07-02", "close": 22.49, "volume": 6241719.0}, {"date": "2019-07-03", "close": 22.74, "volume": 4560018.0}, {"date": "2019-07-05", "close": 22.32, "volume": 3867546.0}, {"date": "2019-07-08", "close": 22.15, "volume": 7738243.0}, {"date": "2019-07-09", "close": 22.24, "volume": 5444352.0}, {"date": "2019-07-10", "close": 22.31, "volume": 4696810.0}, {"date": "2019-07-11", "close": 22.08, "volume": 7774728.0}, {"date": "2019-07-12", "close": 22.27, "volume": 7009067.0}, {"date": "2019-07-15", "close": 22.49, "volume": 9295349.0}, {"date": "2019-07-16", "close": 22.23, "volume": 6852339.0}, {"date": "2019-07-17", "close": 21.89, "volume": 7780013.0}, {"date": "2019-07-18", "close": 21.99, "volume": 6039153.0}, {"date": "2019-07-19", "close": 21.64, "volume": 5574516.0}, {"date": "2019-07-22", "close": 21.57, "volume": 3715483.0}, {"date": "2019-07-23", "close": 21.46, "volume": 7584232.0}, {"date": "2019-07-24", "close": 21.45, "volume": 3808737.0}, {"date": "2019-07-25", "close": 21.28, "volume": 5203379.0}, {"date": "2019-07-26", "close": 21.37, "volume": 4914670.0}, {"date": "2019-07-29", "close": 21.27, "volume": 4350844.0}, {"date": "2019-07-30", "close": 21.49, "volume": 8510948.0}, {"date": "2019-07-31", "close": 21.34, "volume": 4356658.0}, {"date": "2019-08-01", "close": 20.97, "volume": 6888073.0}, {"date": "2019-08-02", "close": 21.23, "volume": 3537718.0}, {"date": "2019-08-05", "close": 20.85, "volume": 3696156.0}, {"date": "2019-08-06", "close": 20.86, "volume": 2851125.0}, {"date": "2019-08-07", "close": 20.98, "volume": 6495890.0}, {"date": "2019-08-08", "close": 21.19, "volume": 2871207.0}, {"date": "2019-08-09", "close": 21.17, "volume": 2420333.0}, {"date": "2019-08-12", "close": 21.21, "volume": 3816895.0}, {"date": "2019-08-13", "close": 21.26, "volume": 2192604.0}, {"date": "2019-08-14", "close": 20.66, "volume": 7969143.0}, {"date": "2019-08-15", "close": 20.57, "volume": 2642922.0}, {"date": "2019-08-16", "close": 20.73, "volume": 2803303.0}, {"date": "2019-08-19", "close": 21.11, "volume": 3418673.0}, {"date": "2019-08-20", "close": 20.73, "volume": 3828914.0}, {"date": "2019-08-21", "close": 20.96, "volume": 1803977.0}, {"date": "2019-08-22", "close": 21.27, "volume": 1667589.0}, {"date": "2019-08-23", "close": 21.0, "volume": 2384586.0}, {"date": "2019-08-26", "close": 21.68, "volume": 4779776.0}, {"date": "2019-08-27", "close": 21.78, "volume": 3919840.0}, {"date": "2019-08-28", "close": 21.8, "volume": 1828116.0}, {"date": "2019-08-29", "close": 22.08, "volume": 2309936.0}, {"date": "2019-08-30", "close": 22.16, "volume": 2867105.0}, {"date": "2019-09-03", "close": 22.16, "volume": 3520242.0}, {"date": "2019-09-04", "close": 22.18, "volume": 3884070.0}, {"date": "2019-09-05", "close": 22.19, "volume": 3680683.0}, {"date": "2019-09-06", "close": 22.31, "volume": 2556945.0}, {"date": "2019-09-09", "close": 21.95, "volume": 3518069.0}, {"date": "2019-09-10", "close": 21.79, "volume": 2968291.0}, {"date": "2019-09-11", "close": 21.96, "volume": 2047216.0}, {"date": "2019-09-12", "close": 22.0, "volume": 1826793.0}, {"date": "2019-09-13", "close": 21.76, "volume": 1713625.0}, {"date": "2019-09-16", "close": 22.1, "volume": 2159336.0}, {"date": "2019-09-17", "close": 22.34, "volume": 5012759.0}, {"date": "2019-09-18", "close": 22.46, "volume": 4562494.0}, {"date": "2019-09-19", "close": 22.72, "volume": 5569405.0}, {"date": "2019-09-20", "close": 22.94, "volume": 10974170.0}, {"date": "2019-09-23", "close": 22.92, "volume": 4173065.0}, {"date": "2019-09-24", "close": 22.98, "volume": 4780504.0}, {"date": "2019-09-25", "close": 23.04, "volume": 4143430.0}, {"date": "2019-09-26", "close": 22.5, "volume": 4232545.0}, {"date": "2019-09-27", "close": 22.51, "volume": 3338094.0}, {"date": "2019-09-30", "close": 22.65, "volume": 3291525.0}, {"date": "2019-10-01", "close": 22.59, "volume": 1883892.0}, {"date": "2019-10-02", "close": 22.61, "volume": 3571671.0}, {"date": "2019-10-03", "close": 22.85, "volume": 2796410.0}, {"date": "2019-10-04", "close": 22.95, "volume": 2788851.0}, {"date": "2019-10-07", "close": 23.04, "volume": 7656951.0}, {"date": "2019-10-08", "close": 23.06, "volume": 6248778.0}, {"date": "2019-10-09", "close": 22.98, "volume": 2532668.0}, {"date": "2019-10-10", "close": 23.06, "volume": 3058330.0}, {"date": "2019-10-11", "close": 22.95, "volume": 4343406.0}, {"date": "2019-10-14", "close": 22.99, "volume": 3853496.0}, {"date": "2019-10-15", "close": 23.12, "volume": 4476271.0}, {"date": "2019-10-16", "close": 23.06, "volume": 6539307.0}, {"date": "2019-10-17", "close": 23.14, "volume": 3733882.0}, {"date": "2019-10-18", "close": 23.14, "volume": 3519626.0}, {"date": "2019-10-21", "close": 23.49, "volume": 4739193.0}, {"date": "2019-10-22", "close": 23.6, "volume": 4289278.0}, {"date": "2019-10-23", "close": 23.65, "volume": 6001745.0}, {"date": "2019-10-24", "close": 23.71, "volume": 3188135.0}, {"date": "2019-10-25", "close": 23.66, "volume": 4084916.0}, {"date": "2019-10-28", "close": 23.77, "volume": 5525792.0}, {"date": "2019-10-29", "close": 23.74, "volume": 4568130.0}, {"date": "2019-10-30", "close": 23.99, "volume": 4283383.0}, {"date": "2019-10-31", "close": 23.55, "volume": 5844770.0}, {"date": "2019-11-01", "close": 24.53, "volume": 9226597.0}, {"date": "2019-11-04", "close": 24.58, "volume": 4112206.0}, {"date": "2019-11-05", "close": 24.06, "volume": 4890717.0}, {"date": "2019-11-06", "close": 24.18, "volume": 4463543.0}, {"date": "2019-11-07", "close": 23.99, "volume": 5217781.0}, {"date": "2019-11-08", "close": 24.28, "volume": 3763377.0}, {"date": "2019-11-11", "close": 24.58, "volume": 5104307.0}, {"date": "2019-11-12", "close": 24.38, "volume": 3429966.0}, {"date": "2019-11-13", "close": 24.35, "volume": 3602258.0}, {"date": "2019-11-14", "close": 24.59, "volume": 4063292.0}, {"date": "2019-11-15", "close": 24.64, "volume": 2400058.0}, {"date": "2019-11-18", "close": 24.56, "volume": 2872495.0}, {"date": "2019-11-19", "close": 24.48, "volume": 6405175.0}, {"date": "2019-11-20", "close": 24.7, "volume": 5815456.0}, {"date": "2019-11-21", "close": 24.35, "volume": 3966482.0}, {"date": "2019-11-22", "close": 24.32, "volume": 3494148.0}, {"date": "2019-11-25", "close": 24.48, "volume": 5428966.0}, {"date": "2019-11-26", "close": 24.6, "volume": 22601950.0}, {"date": "2019-11-27", "close": 24.89, "volume": 2503798.0}, {"date": "2019-11-29", "close": 24.73, "volume": 1070613.0}, {"date": "2019-12-02", "close": 24.47, "volume": 4423942.0}, {"date": "2019-12-03", "close": 24.66, "volume": 3248782.0}, {"date": "2019-12-04", "close": 24.48, "volume": 3653104.0}, {"date": "2019-12-05", "close": 24.7, "volume": 5776470.0}, {"date": "2019-12-06", "close": 24.94, "volume": 3396904.0}, {"date": "2019-12-09", "close": 24.92, "volume": 2710203.0}, {"date": "2019-12-10", "close": 24.9, "volume": 5947632.0}, {"date": "2019-12-11", "close": 24.69, "volume": 2700320.0}, {"date": "2019-12-12", "close": 24.65, "volume": 2824152.0}, {"date": "2019-12-13", "close": 24.33, "volume": 6139553.0}, {"date": "2019-12-16", "close": 24.61, "volume": 6800285.0}, {"date": "2019-12-17", "close": 24.85, "volume": 3242163.0}, {"date": "2019-12-18", "close": 25.03, "volume": 4195192.0}, {"date": "2019-12-19", "close": 25.32, "volume": 3944172.0}, {"date": "2019-12-20", "close": 25.36, "volume": 3467033.0}, {"date": "2019-12-23", "close": 25.34, "volume": 2799266.0}, {"date": "2019-12-24", "close": 25.2, "volume": 1061207.0}, {"date": "2019-12-26", "close": 25.03, "volume": 1940078.0}, {"date": "2019-12-27", "close": 25.24, "volume": 1176029.0}, {"date": "2019-12-30", "close": 25.28, "volume": 2036861.0}, {"date": "2019-12-31", "close": 25.55, "volume": 1732650.0}, {"date": "2020-01-02", "close": 25.28, "volume": 2070426.0}, {"date": "2020-01-03", "close": 25.3, "volume": 1944019.0}, {"date": "2020-01-06", "close": 25.04, "volume": 4170490.0}, {"date": "2020-01-07", "close": 24.94, "volume": 3175972.0}, {"date": "2020-01-08", "close": 25.1, "volume": 4319989.0}, {"date": "2020-01-09", "close": 25.35, "volume": 3412803.0}, {"date": "2020-01-10", "close": 25.37, "volume": 4035401.0}, {"date": "2020-01-13", "close": 25.35, "volume": 4080811.0}, {"date": "2020-01-14", "close": 25.47, "volume": 6286248.0}, {"date": "2020-01-15", "close": 25.98, "volume": 6235125.0}, {"date": "2020-01-16", "close": 26.19, "volume": 2938449.0}, {"date": "2020-01-17", "close": 26.27, "volume": 2536119.0}, {"date": "2020-01-21", "close": 26.37, "volume": 3232401.0}, {"date": "2020-01-22", "close": 26.55, "volume": 2841201.0}, {"date": "2020-01-23", "close": 26.61, "volume": 2861870.0}, {"date": "2020-01-24", "close": 26.65, "volume": 2351633.0}, {"date": "2020-01-27", "close": 26.37, "volume": 3371692.0}, {"date": "2020-01-28", "close": 26.31, "volume": 2001022.0}, {"date": "2020-01-29", "close": 26.73, "volume": 1930910.0}, {"date": "2020-01-30", "close": 26.83, "volume": 5231852.0}, {"date": "2020-01-31", "close": 26.8, "volume": 3314011.0}, {"date": "2020-02-03", "close": 26.85, "volume": 2569830.0}, {"date": "2020-02-04", "close": 27.03, "volume": 2528200.0}, {"date": "2020-02-05", "close": 26.96, "volume": 7014853.0}, {"date": "2020-02-06", "close": 27.15, "volume": 4119187.0}, {"date": "2020-02-07", "close": 27.12, "volume": 1926385.0}, {"date": "2020-02-10", "close": 27.48, "volume": 2392582.0}, {"date": "2020-02-11", "close": 27.69, "volume": 3112124.0}, {"date": "2020-02-12", "close": 27.72, "volume": 3088473.0}, {"date": "2020-02-13", "close": 27.89, "volume": 4303064.0}, {"date": "2020-02-14", "close": 28.11, "volume": 4269492.0}, {"date": "2020-02-18", "close": 27.88, "volume": 3292171.0}, {"date": "2020-02-19", "close": 27.47, "volume": 4052621.0}, {"date": "2020-02-20", "close": 28.13, "volume": 4465493.0}, {"date": "2020-02-21", "close": 28.15, "volume": 4698746.0}, {"date": "2020-02-24", "close": 27.5, "volume": 4663348.0}, {"date": "2020-02-25", "close": 26.69, "volume": 7014264.0}, {"date": "2020-02-26", "close": 25.64, "volume": 9770668.0}, {"date": "2020-02-27", "close": 24.8, "volume": 12384460.0}, {"date": "2020-02-28", "close": 25.06, "volume": 10429660.0}, {"date": "2020-03-02", "close": 24.66, "volume": 6889897.0}, {"date": "2020-03-03", "close": 24.72, "volume": 6748015.0}, {"date": "2020-03-04", "close": 25.65, "volume": 4536558.0}, {"date": "2020-03-05", "close": 24.9, "volume": 5566944.0}, {"date": "2020-03-06", "close": 24.22, "volume": 4989534.0}, {"date": "2020-03-09", "close": 21.67, "volume": 4455291.0}, {"date": "2020-03-10", "close": 23.02, "volume": 3999476.0}, {"date": "2020-03-11", "close": 20.62, "volume": 4945934.0}, {"date": "2020-03-12", "close": 16.23, "volume": 11594690.0}, {"date": "2020-03-13", "close": 17.6, "volume": 13095380.0}, {"date": "2020-03-16", "close": 12.56, "volume": 14389390.0}, {"date": "2020-03-17", "close": 13.02, "volume": 13183090.0}, {"date": "2020-03-18", "close": 11.2, "volume": 12937180.0}, {"date": "2020-03-19", "close": 11.49, "volume": 9753564.0}, {"date": "2020-03-20", "close": 12.31, "volume": 13213240.0}, {"date": "2020-03-23", "close": 11.74, "volume": 9180025.0}, {"date": "2020-03-24", "close": 13.11, "volume": 7614414.0}, {"date": "2020-03-25", "close": 15.43, "volume": 8514464.0}, {"date": "2020-03-26", "close": 16.15, "volume": 6194146.0}, {"date": "2020-03-27", "close": 16.11, "volume": 6137498.0}, {"date": "2020-03-30", "close": 16.04, "volume": 5639812.0}, {"date": "2020-03-31", "close": 16.64, "volume": 8263306.0}, {"date": "2020-04-01", "close": 15.04, "volume": 5662794.0}, {"date": "2020-04-02", "close": 14.83, "volume": 5291172.0}, {"date": "2020-04-03", "close": 13.78, "volume": 4043073.0}, {"date": "2020-04-06", "close": 14.26, "volume": 8544244.0}, {"date": "2020-04-07", "close": 14.52, "volume": 8567710.0}, {"date": "2020-04-08", "close": 15.92, "volume": 4330591.0}, {"date": "2020-04-09", "close": 17.16, "volume": 4932794.0}, {"date": "2020-04-13", "close": 16.58, "volume": 2984485.0}, {"date": "2020-04-14", "close": 16.98, "volume": 9244385.0}, {"date": "2020-04-15", "close": 16.09, "volume": 3344298.0}, {"date": "2020-04-16", "close": 15.75, "volume": 7078154.0}, {"date": "2020-04-17", "close": 16.09, "volume": 4253618.0}, {"date": "2020-04-20", "close": 15.68, "volume": 3657792.0}, {"date": "2020-04-21", "close": 15.35, "volume": 3282472.0}, {"date": "2020-04-22", "close": 15.5, "volume": 2969493.0}, {"date": "2020-04-23", "close": 15.28, "volume": 3111736.0}, {"date": "2020-04-24", "close": 15.58, "volume": 3275483.0}, {"date": "2020-04-27", "close": 16.31, "volume": 5262572.0}, {"date": "2020-04-28", "close": 16.78, "volume": 7926225.0}, {"date": "2020-04-29", "close": 17.9, "volume": 11952580.0}, {"date": "2020-04-30", "close": 17.42, "volume": 7032571.0}, {"date": "2020-05-01", "close": 16.56, "volume": 5214968.0}, {"date": "2020-05-04", "close": 16.38, "volume": 3768052.0}, {"date": "2020-05-05", "close": 16.43, "volume": 2666310.0}, {"date": "2020-05-06", "close": 16.25, "volume": 3148587.0}, {"date": "2020-05-07", "close": 16.57, "volume": 4977452.0}, {"date": "2020-05-08", "close": 17.09, "volume": 3635293.0}, {"date": "2020-05-11", "close": 16.7, "volume": 3819903.0}, {"date": "2020-05-12", "close": 15.77, "volume": 5403561.0}, {"date": "2020-05-13", "close": 14.87, "volume": 5234857.0}, {"date": "2020-05-14", "close": 15.19, "volume": 10437420.0}, {"date": "2020-05-15", "close": 15.3, "volume": 3272233.0}, {"date": "2020-05-18", "close": 16.52, "volume": 4346817.0}, {"date": "2020-05-19", "close": 17.24, "volume": 3848142.0}, {"date": "2020-05-20", "close": 17.92, "volume": 6820047.0}, {"date": "2020-05-21", "close": 18.33, "volume": 3801020.0}, {"date": "2020-05-22", "close": 18.83, "volume": 3208567.0}, {"date": "2020-05-26", "close": 19.83, "volume": 5704921.0}, {"date": "2020-05-27", "close": 20.06, "volume": 4441124.0}, {"date": "2020-05-28", "close": 19.38, "volume": 4164297.0}, {"date": "2020-05-29", "close": 19.62, "volume": 4860539.0}, {"date": "2020-06-01", "close": 20.6, "volume": 3415608.0}, {"date": "2020-06-02", "close": 20.46, "volume": 6044128.0}, {"date": "2020-06-03", "close": 21.91, "volume": 6084127.0}, {"date": "2020-06-04", "close": 22.23, "volume": 5951201.0}, {"date": "2020-06-05", "close": 22.99, "volume": 8180052.0}, {"date": "2020-06-08", "close": 22.83, "volume": 7457095.0}, {"date": "2020-06-09", "close": 22.0, "volume": 3233003.0}, {"date": "2020-06-10", "close": 21.15, "volume": 6402453.0}, {"date": "2020-06-11", "close": 20.51, "volume": 4862246.0}, {"date": "2020-06-12", "close": 22.29, "volume": 5657102.0}, {"date": "2020-06-15", "close": 22.83, "volume": 23879700.0}, {"date": "2020-06-16", "close": 22.37, "volume": 11727820.0}, {"date": "2020-06-17", "close": 22.9, "volume": 15194180.0}, {"date": "2020-06-18", "close": 22.6, "volume": 3744639.0}, {"date": "2020-06-19", "close": 22.48, "volume": 8661100.0}, {"date": "2020-06-22", "close": 21.79, "volume": 7861874.0}, {"date": "2020-06-23", "close": 22.06, "volume": 7770794.0}, {"date": "2020-06-24", "close": 21.08, "volume": 6572282.0}, {"date": "2020-06-25", "close": 21.06, "volume": 4713800.0}, {"date": "2020-06-26", "close": 20.03, "volume": 6022905.0}, {"date": "2020-06-29", "close": 20.0, "volume": 7746376.0}, {"date": "2020-06-30", "close": 20.19, "volume": 4043954.0}, {"date": "2020-07-01", "close": 20.7, "volume": 2514940.0}, {"date": "2020-07-02", "close": 20.86, "volume": 4136388.0}, {"date": "2020-07-06", "close": 20.22, "volume": 4423680.0}, {"date": "2020-07-07", "close": 19.99, "volume": 2779843.0}, {"date": "2020-07-08", "close": 20.2, "volume": 2158792.0}, {"date": "2020-07-09", "close": 19.79, "volume": 9129082.0}, {"date": "2020-07-10", "close": 19.96, "volume": 4395666.0}, {"date": "2020-07-13", "close": 19.75, "volume": 2585806.0}, {"date": "2020-07-14", "close": 19.68, "volume": 6223846.0}, {"date": "2020-07-15", "close": 21.19, "volume": 4350356.0}, {"date": "2020-07-16", "close": 21.06, "volume": 6878887.0}, {"date": "2020-07-17", "close": 21.55, "volume": 4457778.0}, {"date": "2020-07-20", "close": 21.13, "volume": 4622587.0}, {"date": "2020-07-21", "close": 21.47, "volume": 4029094.0}, {"date": "2020-07-22", "close": 22.26, "volume": 8973723.0}, {"date": "2020-07-23", "close": 21.6, "volume": 5803264.0}, {"date": "2020-07-24", "close": 21.03, "volume": 2356641.0}, {"date": "2020-07-27", "close": 20.77, "volume": 3104535.0}, {"date": "2020-07-28", "close": 20.71, "volume": 5260891.0}, {"date": "2020-07-29", "close": 21.42, "volume": 3427935.0}, {"date": "2020-07-30", "close": 21.66, "volume": 2751676.0}, {"date": "2020-07-31", "close": 21.71, "volume": 2477386.0}, {"date": "2020-08-03", "close": 22.0, "volume": 2474049.0}, {"date": "2020-08-04", "close": 22.7, "volume": 5922102.0}, {"date": "2020-08-05", "close": 22.36, "volume": 3307559.0}, {"date": "2020-08-06", "close": 22.7, "volume": 2551950.0}, {"date": "2020-08-07", "close": 22.88, "volume": 1690982.0}, {"date": "2020-08-10", "close": 23.13, "volume": 8169204.0}, {"date": "2020-08-11", "close": 23.27, "volume": 3785789.0}, {"date": "2020-08-12", "close": 23.34, "volume": 3023480.0}, {"date": "2020-08-13", "close": 23.02, "volume": 5811560.0}, {"date": "2020-08-14", "close": 22.93, "volume": 3770394.0}, {"date": "2020-08-17", "close": 23.19, "volume": 5600876.0}, {"date": "2020-08-18", "close": 22.98, "volume": 1828281.0}, {"date": "2020-08-19", "close": 23.11, "volume": 3072405.0}, {"date": "2020-08-20", "close": 23.11, "volume": 1703453.0}, {"date": "2020-08-21", "close": 22.52, "volume": 2452893.0}, {"date": "2020-08-24", "close": 22.99, "volume": 1318751.0}, {"date": "2020-08-25", "close": 22.9, "volume": 1162836.0}, {"date": "2020-08-26", "close": 22.78, "volume": 1114448.0}, {"date": "2020-08-27", "close": 23.14, "volume": 2983364.0}, {"date": "2020-08-28", "close": 22.98, "volume": 7731036.0}, {"date": "2020-08-31", "close": 22.34, "volume": 5322060.0}, {"date": "2020-09-01", "close": 23.37, "volume": 3213599.0}, {"date": "2020-09-02", "close": 23.59, "volume": 2995847.0}, {"date": "2020-09-03", "close": 22.92, "volume": 3165905.0}, {"date": "2020-09-04", "close": 22.88, "volume": 5158310.0}, {"date": "2020-09-08", "close": 23.28, "volume": 4750468.0}, {"date": "2020-09-09", "close": 23.77, "volume": 6259329.0}, {"date": "2020-09-10", "close": 23.75, "volume": 3738676.0}, {"date": "2020-09-11", "close": 24.06, "volume": 2786965.0}, {"date": "2020-09-14", "close": 24.81, "volume": 3675767.0}, {"date": "2020-09-15", "close": 25.42, "volume": 8309672.0}, {"date": "2020-09-16", "close": 25.1, "volume": 12975650.0}, {"date": "2020-09-17", "close": 24.47, "volume": 5312804.0}, {"date": "2020-09-18", "close": 23.81, "volume": 13325310.0}, {"date": "2020-09-21", "close": 23.01, "volume": 9327705.0}, {"date": "2020-09-22", "close": 23.26, "volume": 4956422.0}, {"date": "2020-09-23", "close": 22.81, "volume": 5711930.0}, {"date": "2020-09-24", "close": 23.03, "volume": 4641715.0}, {"date": "2020-09-25", "close": 23.56, "volume": 3239601.0}, {"date": "2020-09-28", "close": 24.19, "volume": 3321347.0}, {"date": "2020-09-29", "close": 23.39, "volume": 8353863.0}, {"date": "2020-09-30", "close": 23.37, "volume": 5697882.0}, {"date": "2020-10-01", "close": 23.72, "volume": 10574150.0}, {"date": "2020-10-02", "close": 24.06, "volume": 5321377.0}, {"date": "2020-10-05", "close": 24.25, "volume": 2407271.0}, {"date": "2020-10-06", "close": 23.85, "volume": 6357040.0}, {"date": "2020-10-07", "close": 23.72, "volume": 3869585.0}, {"date": "2020-10-08", "close": 24.02, "volume": 3504770.0}, {"date": "2020-10-09", "close": 23.64, "volume": 6848793.0}, {"date": "2020-10-12", "close": 23.87, "volume": 2414815.0}, {"date": "2020-10-13", "close": 23.71, "volume": 4681842.0}, {"date": "2020-10-14", "close": 23.68, "volume": 2229297.0}, {"date": "2020-10-15", "close": 23.94, "volume": 5262772.0}, {"date": "2020-10-16", "close": 23.68, "volume": 1776157.0}, {"date": "2020-10-19", "close": 23.15, "volume": 1813073.0}, {"date": "2020-10-20", "close": 23.27, "volume": 1563850.0}, {"date": "2020-10-21", "close": 23.43, "volume": 2767727.0}, {"date": "2020-10-22", "close": 23.9, "volume": 1978147.0}, {"date": "2020-10-23", "close": 24.11, "volume": 1559876.0}, {"date": "2020-10-26", "close": 23.39, "volume": 2987325.0}, {"date": "2020-10-27", "close": 22.63, "volume": 2916478.0}, {"date": "2020-10-28", "close": 22.54, "volume": 3365898.0}, {"date": "2020-10-29", "close": 23.25, "volume": 3161985.0}, {"date": "2020-10-30", "close": 22.95, "volume": 3270562.0}, {"date": "2020-11-02", "close": 23.64, "volume": 2738522.0}, {"date": "2020-11-03", "close": 23.92, "volume": 2654029.0}, {"date": "2020-11-04", "close": 24.48, "volume": 6800165.0}, {"date": "2020-11-05", "close": 24.13, "volume": 3652048.0}, {"date": "2020-11-06", "close": 23.98, "volume": 1775321.0}, {"date": "2020-11-09", "close": 23.82, "volume": 9458742.0}, {"date": "2020-11-10", "close": 25.28, "volume": 6510729.0}, {"date": "2020-11-11", "close": 25.4, "volume": 3887441.0}, {"date": "2020-11-12", "close": 24.9, "volume": 2628310.0}, {"date": "2020-11-13", "close": 25.81, "volume": 7178646.0}, {"date": "2020-11-16", "close": 26.2, "volume": 3002174.0}, {"date": "2020-11-17", "close": 26.43, "volume": 5599211.0}, {"date": "2020-11-18", "close": 25.81, "volume": 7794564.0}, {"date": "2020-11-19", "close": 25.87, "volume": 6240460.0}, {"date": "2020-11-20", "close": 25.87, "volume": 4072419.0}, {"date": "2020-11-23", "close": 26.09, "volume": 7212611.0}, {"date": "2020-11-24", "close": 26.11, "volume": 5144150.0}, {"date": "2020-11-25", "close": 25.5, "volume": 3098118.0}, {"date": "2020-11-27", "close": 25.68, "volume": 1715577.0}, {"date": "2020-11-30", "close": 25.29, "volume": 11679650.0}, {"date": "2020-12-01", "close": 25.52, "volume": 4767656.0}, {"date": "2020-12-02", "close": 25.31, "volume": 3870702.0}, {"date": "2020-12-03", "close": 26.06, "volume": 3253487.0}, {"date": "2020-12-04", "close": 25.91, "volume": 2316774.0}, {"date": "2020-12-07", "close": 25.7, "volume": 2901960.0}, {"date": "2020-12-08", "close": 25.58, "volume": 3808669.0}, {"date": "2020-12-09", "close": 25.44, "volume": 4835875.0}, {"date": "2020-12-10", "close": 25.43, "volume": 4929133.0}, {"date": "2020-12-11", "close": 25.65, "volume": 2828070.0}, {"date": "2020-12-14", "close": 25.38, "volume": 4359350.0}, {"date": "2020-12-15", "close": 26.11, "volume": 4544161.0}, {"date": "2020-12-16", "close": 26.05, "volume": 3057470.0}, {"date": "2020-12-17", "close": 26.6, "volume": 4638391.0}, {"date": "2020-12-18", "close": 25.79, "volume": 6027097.0}, {"date": "2020-12-21", "close": 25.7, "volume": 4013462.0}, {"date": "2020-12-22", "close": 25.93, "volume": 3319015.0}, {"date": "2020-12-23", "close": 25.91, "volume": 3384748.0}, {"date": "2020-12-24", "close": 25.88, "volume": 709863.0}, {"date": "2020-12-28", "close": 25.79, "volume": 2167354.0}, {"date": "2020-12-29", "close": 25.26, "volume": 1951165.0}, {"date": "2020-12-30", "close": 25.67, "volume": 1566388.0}, {"date": "2020-12-31", "close": 25.5, "volume": 2195742.0}, {"date": "2021-01-04", "close": 24.65, "volume": 3954902.0}, {"date": "2021-01-05", "close": 24.97, "volume": 4441573.0}, {"date": "2021-01-06", "close": 25.03, "volume": 4628252.0}, {"date": "2021-01-07", "close": 24.9, "volume": 4119599.0}, {"date": "2021-01-08", "close": 25.67, "volume": 9307825.0}, {"date": "2021-01-11", "close": 25.34, "volume": 5691849.0}, {"date": "2021-01-12", "close": 25.23, "volume": 6858842.0}, {"date": "2021-01-13", "close": 25.27, "volume": 5661417.0}, {"date": "2021-01-14", "close": 25.32, "volume": 5371726.0}, {"date": "2021-01-15", "close": 25.16, "volume": 4180885.0}, {"date": "2021-01-19", "close": 25.37, "volume": 4218470.0}, {"date": "2021-01-20", "close": 26.37, "volume": 5013599.0}, {"date": "2021-01-21", "close": 26.25, "volume": 3005781.0}, {"date": "2021-01-22", "close": 26.39, "volume": 2958281.0}, {"date": "2021-01-25", "close": 26.25, "volume": 14339620.0}, {"date": "2021-01-26", "close": 26.07, "volume": 5304451.0}, {"date": "2021-01-27", "close": 24.75, "volume": 8293757.0}, {"date": "2021-01-28", "close": 25.85, "volume": 8330822.0}, {"date": "2021-01-29", "close": 25.28, "volume": 3442016.0}, {"date": "2021-02-01", "close": 26.3, "volume": 7568058.0}, {"date": "2021-02-02", "close": 26.77, "volume": 3477424.0}, {"date": "2021-02-03", "close": 26.64, "volume": 3079048.0}, {"date": "2021-02-04", "close": 26.79, "volume": 3675240.0}, {"date": "2021-02-05", "close": 26.95, "volume": 3195168.0}, {"date": "2021-02-08", "close": 26.73, "volume": 2440768.0}, {"date": "2021-02-09", "close": 26.64, "volume": 2984549.0}, {"date": "2021-02-10", "close": 26.99, "volume": 7034665.0}, {"date": "2021-02-11", "close": 27.04, "volume": 5659464.0}, {"date": "2021-02-12", "close": 27.26, "volume": 7260703.0}, {"date": "2021-02-16", "close": 27.18, "volume": 4840325.0}, {"date": "2021-02-17", "close": 27.31, "volume": 5411670.0}, {"date": "2021-02-18", "close": 27.12, "volume": 3753967.0}, {"date": "2021-02-19", "close": 27.96, "volume": 6385293.0}, {"date": "2021-02-22", "close": 28.41, "volume": 8740165.0}, {"date": "2021-02-23", "close": 28.3, "volume": 3788931.0}, {"date": "2021-02-24", "close": 28.48, "volume": 8394844.0}, {"date": "2021-02-25", "close": 28.2, "volume": 2324241.0}, {"date": "2021-02-26", "close": 28.5, "volume": 4928082.0}, {"date": "2021-03-01", "close": 28.87, "volume": 6592851.0}, {"date": "2021-03-02", "close": 28.48, "volume": 6060457.0}, {"date": "2021-03-03", "close": 29.19, "volume": 7649974.0}, {"date": "2021-03-04", "close": 28.65, "volume": 27516790.0}, {"date": "2021-03-05", "close": 29.22, "volume": 11333850.0}, {"date": "2021-03-08", "close": 28.54, "volume": 4616862.0}, {"date": "2021-03-09", "close": 28.74, "volume": 5194118.0}, {"date": "2021-03-10", "close": 28.77, "volume": 4301961.0}, {"date": "2021-03-11", "close": 28.56, "volume": 5469349.0}, {"date": "2021-03-12", "close": 28.52, "volume": 9484201.0}, {"date": "2021-03-15", "close": 28.86, "volume": 9540727.0}, {"date": "2021-03-16", "close": 28.11, "volume": 3950461.0}, {"date": "2021-03-17", "close": 28.99, "volume": 4365799.0}, {"date": "2021-03-18", "close": 27.99, "volume": 3599991.0}, {"date": "2021-03-19", "close": 28.03, "volume": 4899720.0}, {"date": "2021-03-22", "close": 28.2, "volume": 2748198.0}, {"date": "2021-03-23", "close": 27.85, "volume": 4044098.0}, {"date": "2021-03-24", "close": 26.93, "volume": 4411444.0}, {"date": "2021-03-25", "close": 27.29, "volume": 5244776.0}, {"date": "2021-03-26", "close": 27.64, "volume": 2621024.0}, {"date": "2021-03-29", "close": 27.77, "volume": 5718902.0}, {"date": "2021-03-30", "close": 28.21, "volume": 3374386.0}, {"date": "2021-03-31", "close": 28.24, "volume": 6142813.0}, {"date": "2021-04-01", "close": 28.84, "volume": 4860259.0}, {"date": "2021-04-05", "close": 28.98, "volume": 5229868.0}, {"date": "2021-04-06", "close": 29.08, "volume": 3997073.0}, {"date": "2021-04-07", "close": 29.15, "volume": 4503332.0}, {"date": "2021-04-08", "close": 29.12, "volume": 5005822.0}, {"date": "2021-04-09", "close": 28.69, "volume": 5753850.0}, {"date": "2021-04-12", "close": 28.64, "volume": 9825966.0}, {"date": "2021-04-13", "close": 29.42, "volume": 4832874.0}, {"date": "2021-04-14", "close": 28.83, "volume": 4586192.0}, {"date": "2021-04-15", "close": 29.45, "volume": 3267362.0}, {"date": "2021-04-16", "close": 29.94, "volume": 8816199.0}, {"date": "2021-04-19", "close": 29.87, "volume": 3754388.0}, {"date": "2021-04-20", "close": 30.15, "volume": 4604622.0}, {"date": "2021-04-21", "close": 30.53, "volume": 4146883.0}, {"date": "2021-04-22", "close": 30.59, "volume": 4534345.0}, {"date": "2021-04-23", "close": 30.8, "volume": 3301799.0}, {"date": "2021-04-26", "close": 30.91, "volume": 4630667.0}, {"date": "2021-04-27", "close": 31.14, "volume": 6027595.0}, {"date": "2021-04-28", "close": 31.47, "volume": 6181725.0}, {"date": "2021-04-29", "close": 31.76, "volume": 5833324.0}, {"date": "2021-04-30", "close": 31.7, "volume": 9397683.0}, {"date": "2021-05-03", "close": 32.05, "volume": 6512625.0}, {"date": "2021-05-04", "close": 31.69, "volume": 4247530.0}, {"date": "2021-05-05", "close": 31.21, "volume": 6551782.0}, {"date": "2021-05-06", "close": 30.87, "volume": 3268850.0}, {"date": "2021-05-07", "close": 31.4, "volume": 4951163.0}, {"date": "2021-05-10", "close": 31.28, "volume": 4516711.0}, {"date": "2021-05-11", "close": 30.66, "volume": 6210421.0}, {"date": "2021-05-12", "close": 29.65, "volume": 3144596.0}, {"date": "2021-05-13", "close": 30.08, "volume": 3329749.0}, {"date": "2021-05-14", "close": 30.87, "volume": 2100278.0}, {"date": "2021-05-17", "close": 31.19, "volume": 7297958.0}, {"date": "2021-05-18", "close": 30.8, "volume": 3916326.0}, {"date": "2021-05-19", "close": 30.68, "volume": 3402715.0}, {"date": "2021-05-20", "close": 31.2, "volume": 2020603.0}, {"date": "2021-05-21", "close": 30.99, "volume": 3107087.0}, {"date": "2021-05-24", "close": 31.39, "volume": 2725316.0}, {"date": "2021-05-25", "close": 31.35, "volume": 2859344.0}, {"date": "2021-05-26", "close": 31.4, "volume": 2838320.0}, {"date": "2021-05-27", "close": 30.88, "volume": 8653366.0}, {"date": "2021-05-28", "close": 31.13, "volume": 3380626.0}, {"date": "2021-06-01", "close": 31.67, "volume": 3834428.0}, {"date": "2021-06-02", "close": 31.79, "volume": 2663804.0}, {"date": "2021-06-03", "close": 31.74, "volume": 3299777.0}, {"date": "2021-06-04", "close": 31.79, "volume": 4511701.0}, {"date": "2021-06-07", "close": 32.29, "volume": 2975231.0}, {"date": "2021-06-08", "close": 33.14, "volume": 5645334.0}, {"date": "2021-06-09", "close": 32.65, "volume": 4913943.0}, {"date": "2021-06-10", "close": 32.83, "volume": 2064624.0}, {"date": "2021-06-11", "close": 32.8, "volume": 4161393.0}, {"date": "2021-06-14", "close": 32.82, "volume": 3094858.0}, {"date": "2021-06-15", "close": 32.63, "volume": 4509031.0}, {"date": "2021-06-16", "close": 32.64, "volume": 3381173.0}, {"date": "2021-06-17", "close": 32.33, "volume": 4440907.0}, {"date": "2021-06-18", "close": 31.21, "volume": 6894328.0}, {"date": "2021-06-21", "close": 32.03, "volume": 3563280.0}, {"date": "2021-06-22", "close": 31.9, "volume": 6744516.0}, {"date": "2021-06-23", "close": 31.34, "volume": 2775583.0}, {"date": "2021-06-24", "close": 31.11, "volume": 3974533.0}, {"date": "2021-06-25", "close": 31.88, "volume": 5107465.0}, {"date": "2021-06-28", "close": 31.32, "volume": 2635919.0}, {"date": "2021-06-29", "close": 31.04, "volume": 3382763.0}, {"date": "2021-06-30", "close": 31.02, "volume": 4658121.0}, {"date": "2021-07-01", "close": 31.07, "volume": 5727945.0}, {"date": "2021-07-02", "close": 31.09, "volume": 4595625.0}, {"date": "2021-07-06", "close": 30.91, "volume": 7510218.0}, {"date": "2021-07-07", "close": 30.8, "volume": 5084948.0}, {"date": "2021-07-08", "close": 30.7, "volume": 3602256.0}, {"date": "2021-07-09", "close": 31.44, "volume": 3852241.0}, {"date": "2021-07-12", "close": 31.86, "volume": 2702603.0}, {"date": "2021-07-13", "close": 31.29, "volume": 2432070.0}, {"date": "2021-07-14", "close": 31.27, "volume": 3757586.0}, {"date": "2021-07-15", "close": 31.37, "volume": 3389105.0}, {"date": "2021-07-16", "close": 31.14, "volume": 2297355.0}, {"date": "2021-07-19", "close": 30.38, "volume": 3212852.0}, {"date": "2021-07-20", "close": 31.67, "volume": 3103832.0}, {"date": "2021-07-21", "close": 32.02, "volume": 2122145.0}, {"date": "2021-07-22", "close": 31.59, "volume": 1601133.0}, {"date": "2021-07-23", "close": 31.96, "volume": 1840048.0}, {"date": "2021-07-26", "close": 31.55, "volume": 3167641.0}, {"date": "2021-07-27", "close": 31.74, "volume": 3222393.0}, {"date": "2021-07-28", "close": 31.47, "volume": 2499221.0}, {"date": "2021-07-29", "close": 30.99, "volume": 2767335.0}, {"date": "2021-07-30", "close": 31.19, "volume": 2700025.0}, {"date": "2021-08-02", "close": 30.69, "volume": 2878696.0}, {"date": "2021-08-03", "close": 30.26, "volume": 3347212.0}, {"date": "2021-08-04", "close": 30.18, "volume": 21477240.0}, {"date": "2021-08-05", "close": 30.63, "volume": 8753471.0}, {"date": "2021-08-06", "close": 30.39, "volume": 8179360.0}, {"date": "2021-08-09", "close": 30.21, "volume": 5469005.0}, {"date": "2021-08-10", "close": 29.79, "volume": 5334979.0}, {"date": "2021-08-11", "close": 30.34, "volume": 3260412.0}, {"date": "2021-08-12", "close": 30.22, "volume": 2618599.0}, {"date": "2021-08-13", "close": 30.03, "volume": 2274614.0}, {"date": "2021-08-16", "close": 30.05, "volume": 3636265.0}, {"date": "2021-08-17", "close": 29.89, "volume": 4199156.0}, {"date": "2021-08-18", "close": 29.71, "volume": 4449784.0}, {"date": "2021-08-19", "close": 29.27, "volume": 4779647.0}, {"date": "2021-08-20", "close": 29.3, "volume": 5618055.0}, {"date": "2021-08-23", "close": 29.41, "volume": 4794164.0}, {"date": "2021-08-24", "close": 29.47, "volume": 3536330.0}, {"date": "2021-08-25", "close": 29.7, "volume": 4533097.0}, {"date": "2021-08-26", "close": 30.03, "volume": 6214463.0}, {"date": "2021-08-27", "close": 30.52, "volume": 7001267.0}, {"date": "2021-08-30", "close": 30.75, "volume": 4271011.0}, {"date": "2021-08-31", "close": 30.91, "volume": 6408841.0}, {"date": "2021-09-01", "close": 31.36, "volume": 5298419.0}, {"date": "2021-09-02", "close": 31.68, "volume": 4606310.0}, {"date": "2021-09-03", "close": 32.03, "volume": 3393151.0}, {"date": "2021-09-07", "close": 31.58, "volume": 3467119.0}, {"date": "2021-09-08", "close": 31.75, "volume": 2569277.0}, {"date": "2021-09-09", "close": 29.88, "volume": 15489840.0}, {"date": "2021-09-10", "close": 29.73, "volume": 46362700.0}, {"date": "2021-09-13", "close": 29.95, "volume": 11769540.0}, {"date": "2021-09-14", "close": 29.92, "volume": 14805340.0}, {"date": "2021-09-15", "close": 30.13, "volume": 13484390.0}, {"date": "2021-09-16", "close": 30.0, "volume": 4743324.0}, {"date": "2021-09-17", "close": 29.57, "volume": 13418530.0}, {"date": "2021-09-20", "close": 29.43, "volume": 9042483.0}, {"date": "2021-09-21", "close": 29.32, "volume": 5281517.0}, {"date": "2021-09-22", "close": 29.88, "volume": 12713250.0}, {"date": "2021-09-23", "close": 30.02, "volume": 9201797.0}, {"date": "2021-09-24", "close": 29.73, "volume": 9693849.0}, {"date": "2021-09-27", "close": 29.37, "volume": 4717284.0}, {"date": "2021-09-28", "close": 28.63, "volume": 7616742.0}, {"date": "2021-09-29", "close": 28.87, "volume": 4889794.0}, {"date": "2021-09-30", "close": 28.41, "volume": 5275028.0}, {"date": "2021-10-01", "close": 29.13, "volume": 6917915.0}, {"date": "2021-10-04", "close": 29.07, "volume": 3985055.0}, {"date": "2021-10-05", "close": 28.86, "volume": 6990041.0}, {"date": "2021-10-06", "close": 29.52, "volume": 6946599.0}, {"date": "2021-10-07", "close": 29.61, "volume": 4565438.0}, {"date": "2021-10-08", "close": 29.23, "volume": 4956589.0}, {"date": "2021-10-11", "close": 29.29, "volume": 2432502.0}, {"date": "2021-10-12", "close": 29.69, "volume": 4340907.0}, {"date": "2021-10-13", "close": 29.9, "volume": 4308271.0}, {"date": "2021-10-14", "close": 30.05, "volume": 4533771.0}, {"date": "2021-10-15", "close": 30.07, "volume": 5400038.0}, {"date": "2021-10-18", "close": 30.16, "volume": 3278319.0}, {"date": "2021-10-19", "close": 30.12, "volume": 3587807.0}, {"date": "2021-10-20", "close": 30.25, "volume": 4527967.0}, {"date": "2021-10-21", "close": 30.12, "volume": 4582356.0}, {"date": "2021-10-22", "close": 30.18, "volume": 4075854.0}, {"date": "2021-10-25", "close": 30.19, "volume": 4247997.0}, {"date": "2021-10-26", "close": 30.18, "volume": 5441257.0}, {"date": "2021-10-27", "close": 29.74, "volume": 3497218.0}, {"date": "2021-10-28", "close": 30.0, "volume": 5682251.0}, {"date": "2021-10-29", "close": 29.35, "volume": 9193323.0}, {"date": "2021-11-01", "close": 29.54, "volume": 4883494.0}, {"date": "2021-11-02", "close": 29.53, "volume": 3746992.0}, {"date": "2021-11-03", "close": 29.71, "volume": 4699934.0}, {"date": "2021-11-04", "close": 29.16, "volume": 4519962.0}, {"date": "2021-11-05", "close": 29.74, "volume": 4252297.0}, {"date": "2021-11-08", "close": 29.59, "volume": 3712783.0}, {"date": "2021-11-09", "close": 29.24, "volume": 3024053.0}, {"date": "2021-11-10", "close": 28.92, "volume": 2460138.0}, {"date": "2021-11-11", "close": 29.14, "volume": 7374900.0}, {"date": "2021-11-12", "close": 28.74, "volume": 4183782.0}, {"date": "2021-11-15", "close": 29.56, "volume": 7747950.0}, {"date": "2021-11-16", "close": 29.36, "volume": 5825123.0}, {"date": "2021-11-17", "close": 29.17, "volume": 7405892.0}, {"date": "2021-11-18", "close": 29.25, "volume": 14266800.0}, {"date": "2021-11-19", "close": 28.46, "volume": 7060928.0}, {"date": "2021-11-22", "close": 28.19, "volume": 4501124.0}, {"date": "2021-11-23", "close": 28.26, "volume": 4174170.0}, {"date": "2021-11-24", "close": 28.44, "volume": 2981096.0}, {"date": "2021-11-26", "close": 27.81, "volume": 4135371.0}, {"date": "2021-11-29", "close": 28.13, "volume": 6679418.0}, {"date": "2021-11-30", "close": 27.2, "volume": 9954612.0}, {"date": "2021-12-01", "close": 26.75, "volume": 10238100.0}, {"date": "2021-12-02", "close": 27.41, "volume": 4400493.0}, {"date": "2021-12-03", "close": 27.21, "volume": 4364066.0}, {"date": "2021-12-06", "close": 27.67, "volume": 4828076.0}, {"date": "2021-12-07", "close": 28.2, "volume": 8178534.0}, {"date": "2021-12-08", "close": 28.8, "volume": 5036559.0}, {"date": "2021-12-09", "close": 28.49, "volume": 5615465.0}, {"date": "2021-12-10", "close": 28.36, "volume": 4819643.0}, {"date": "2021-12-13", "close": 28.2, "volume": 5561443.0}, {"date": "2021-12-14", "close": 27.65, "volume": 6195721.0}, {"date": "2021-12-15", "close": 27.72, "volume": 6657359.0}, {"date": "2021-12-16", "close": 27.56, "volume": 5236664.0}, {"date": "2021-12-17", "close": 27.62, "volume": 13173320.0}, {"date": "2021-12-20", "close": 27.49, "volume": 7617793.0}, {"date": "2021-12-21", "close": 28.59, "volume": 5352868.0}, {"date": "2021-12-22", "close": 28.6, "volume": 4287628.0}, {"date": "2021-12-23", "close": 28.9, "volume": 4531441.0}, {"date": "2021-12-27", "close": 29.28, "volume": 3604764.0}, {"date": "2021-12-28", "close": 29.23, "volume": 2651522.0}, {"date": "2021-12-29", "close": 29.45, "volume": 2437055.0}, {"date": "2021-12-30", "close": 29.94, "volume": 3623856.0}, {"date": "2021-12-31", "close": 30.11, "volume": 3494397.0}, {"date": "2022-01-03", "close": 29.95, "volume": 6614968.0}, {"date": "2022-01-04", "close": 30.15, "volume": 5934452.0}, {"date": "2022-01-05", "close": 29.03, "volume": 6693646.0}, {"date": "2022-01-06", "close": 28.99, "volume": 7200009.0}, {"date": "2022-01-07", "close": 28.55, "volume": 5241972.0}, {"date": "2022-01-10", "close": 28.71, "volume": 6352873.0}, {"date": "2022-01-11", "close": 28.96, "volume": 3083691.0}, {"date": "2022-01-12", "close": 28.81, "volume": 3102781.0}, {"date": "2022-01-13", "close": 28.4, "volume": 4603003.0}, {"date": "2022-01-14", "close": 28.54, "volume": 5975393.0}, {"date": "2022-01-18", "close": 28.1, "volume": 4155933.0}, {"date": "2022-01-19", "close": 27.8, "volume": 3631035.0}, {"date": "2022-01-20", "close": 27.57, "volume": 5159343.0}, {"date": "2022-01-21", "close": 27.18, "volume": 6744456.0}, {"date": "2022-01-24", "close": 27.5, "volume": 8413980.0}, {"date": "2022-01-25", "close": 27.72, "volume": 5236256.0}, {"date": "2022-01-26", "close": 27.5, "volume": 9617539.0}, {"date": "2022-01-27", "close": 27.59, "volume": 5833737.0}, {"date": "2022-01-28", "close": 28.23, "volume": 6480857.0}, {"date": "2022-01-31", "close": 28.62, "volume": 5687930.0}, {"date": "2022-02-01", "close": 28.71, "volume": 10106110.0}, {"date": "2022-02-02", "close": 28.77, "volume": 5327238.0}, {"date": "2022-02-03", "close": 28.32, "volume": 3556122.0}, {"date": "2022-02-04", "close": 28.14, "volume": 4625673.0}, {"date": "2022-02-07", "close": 28.18, "volume": 8230388.0}, {"date": "2022-02-08", "close": 28.16, "volume": 9698033.0}, {"date": "2022-02-09", "close": 28.86, "volume": 5029388.0}, {"date": "2022-02-10", "close": 28.37, "volume": 5989735.0}, {"date": "2022-02-11", "close": 28.25, "volume": 9776883.0}, {"date": "2022-02-14", "close": 28.16, "volume": 9146794.0}, {"date": "2022-02-15", "close": 28.86, "volume": 9021315.0}, {"date": "2022-02-16", "close": 28.78, "volume": 4384891.0}, {"date": "2022-02-17", "close": 27.91, "volume": 16853970.0}, {"date": "2022-02-18", "close": 27.92, "volume": 6953443.0}, {"date": "2022-02-22", "close": 27.31, "volume": 8097033.0}, {"date": "2022-02-23", "close": 26.97, "volume": 8576384.0}, {"date": "2022-02-24", "close": 27.53, "volume": 8207937.0}, {"date": "2022-02-25", "close": 28.07, "volume": 7524396.0}, {"date": "2022-02-28", "close": 27.96, "volume": 13127030.0}, {"date": "2022-03-01", "close": 27.91, "volume": 11712140.0}, {"date": "2022-03-02", "close": 28.81, "volume": 10468700.0}, {"date": "2022-03-03", "close": 28.54, "volume": 7945576.0}, {"date": "2022-03-04", "close": 27.87, "volume": 11627020.0}, {"date": "2022-03-07", "close": 26.78, "volume": 8733251.0}, {"date": "2022-03-08", "close": 26.86, "volume": 8846282.0}, {"date": "2022-03-09", "close": 27.47, "volume": 4441741.0}, {"date": "2022-03-10", "close": 27.35, "volume": 7021657.0}, {"date": "2022-03-11", "close": 27.13, "volume": 5085177.0}, {"date": "2022-03-14", "close": 26.77, "volume": 6116393.0}, {"date": "2022-03-15", "close": 26.98, "volume": 4771869.0}, {"date": "2022-03-16", "close": 27.29, "volume": 12087200.0}, {"date": "2022-03-17", "close": 27.81, "volume": 12574960.0}, {"date": "2022-03-18", "close": 27.54, "volume": 19908840.0}, {"date": "2022-03-21", "close": 26.87, "volume": 11635190.0}, {"date": "2022-03-22", "close": 27.61, "volume": 13408090.0}, {"date": "2022-03-23", "close": 27.15, "volume": 10899470.0}, {"date": "2022-03-24", "close": 27.14, "volume": 5890259.0}, {"date": "2022-03-25", "close": 27.32, "volume": 4810256.0}, {"date": "2022-03-28", "close": 27.86, "volume": 5741722.0}, {"date": "2022-03-29", "close": 28.89, "volume": 6781248.0}, {"date": "2022-03-30", "close": 28.94, "volume": 8785759.0}, {"date": "2022-03-31", "close": 28.46, "volume": 5773376.0}, {"date": "2022-04-01", "close": 28.92, "volume": 3558421.0}, {"date": "2022-04-04", "close": 28.44, "volume": 6585109.0}, {"date": "2022-04-05", "close": 28.28, "volume": 9426732.0}, {"date": "2022-04-06", "close": 28.59, "volume": 7847112.0}, {"date": "2022-04-07", "close": 27.8, "volume": 5921625.0}, {"date": "2022-04-08", "close": 28.24, "volume": 5592459.0}, {"date": "2022-04-11", "close": 28.15, "volume": 3571957.0}, {"date": "2022-04-12", "close": 28.26, "volume": 5444654.0}, {"date": "2022-04-13", "close": 28.83, "volume": 6189080.0}, {"date": "2022-04-14", "close": 29.09, "volume": 5128458.0}, {"date": "2022-04-18", "close": 29.48, "volume": 6967258.0}, {"date": "2022-04-19", "close": 29.92, "volume": 10184770.0}, {"date": "2022-04-20", "close": 30.17, "volume": 9604380.0}, {"date": "2022-04-21", "close": 30.12, "volume": 7107280.0}, {"date": "2022-04-22", "close": 29.68, "volume": 7984769.0}, {"date": "2022-04-25", "close": 30.03, "volume": 11444000.0}, {"date": "2022-04-26", "close": 29.56, "volume": 10613670.0}, {"date": "2022-04-27", "close": 29.57, "volume": 9987199.0}, {"date": "2022-04-28", "close": 30.64, "volume": 40779830.0}, {"date": "2022-04-29", "close": 29.81, "volume": 64837650.0}, {"date": "2022-05-02", "close": 29.05, "volume": 38991770.0}, {"date": "2022-05-03", "close": 29.93, "volume": 14946360.0}, {"date": "2022-05-04", "close": 30.65, "volume": 14106190.0}, {"date": "2022-05-05", "close": 29.76, "volume": 9928966.0}, {"date": "2022-05-06", "close": 28.92, "volume": 12071820.0}, {"date": "2022-05-09", "close": 27.26, "volume": 12655370.0}, {"date": "2022-05-10", "close": 26.68, "volume": 11636180.0}, {"date": "2022-05-11", "close": 27.32, "volume": 10322690.0}, {"date": "2022-05-12", "close": 27.44, "volume": 12490230.0}, {"date": "2022-05-13", "close": 28.73, "volume": 10260480.0}, {"date": "2022-05-16", "close": 29.02, "volume": 9206143.0}, {"date": "2022-05-17", "close": 29.54, "volume": 11779400.0}, {"date": "2022-05-18", "close": 29.21, "volume": 7267842.0}, {"date": "2022-05-19", "close": 29.29, "volume": 9337515.0}, {"date": "2022-05-20", "close": 28.95, "volume": 9057029.0}, {"date": "2022-05-23", "close": 29.17, "volume": 7353400.0}, {"date": "2022-05-24", "close": 28.96, "volume": 8945103.0}, {"date": "2022-05-25", "close": 29.67, "volume": 9314504.0}, {"date": "2022-05-26", "close": 30.06, "volume": 10613570.0}, {"date": "2022-05-27", "close": 30.87, "volume": 7772945.0}, {"date": "2022-05-31", "close": 30.85, "volume": 14179460.0}, {"date": "2022-06-01", "close": 30.81, "volume": 8539909.0}, {"date": "2022-06-02", "close": 31.42, "volume": 15305480.0}, {"date": "2022-06-03", "close": 31.39, "volume": 13981990.0}, {"date": "2022-06-06", "close": 32.45, "volume": 57119260.0}, {"date": "2022-06-07", "close": 32.11, "volume": 198882200.0}, {"date": "2022-06-08", "close": 31.46, "volume": 13388420.0}, {"date": "2022-06-09", "close": 30.68, "volume": 8526170.0}, {"date": "2022-06-10", "close": 29.94, "volume": 10566460.0}, {"date": "2022-06-13", "close": 28.6, "volume": 14163000.0}, {"date": "2022-06-14", "close": 28.13, "volume": 12096320.0}, {"date": "2022-06-15", "close": 29.27, "volume": 19125460.0}, {"date": "2022-06-16", "close": 28.76, "volume": 23740600.0}, {"date": "2022-06-17", "close": 28.81, "volume": 61550590.0}, {"date": "2022-06-21", "close": 29.86, "volume": 26139150.0}, {"date": "2022-06-22", "close": 29.28, "volume": 23956870.0}, {"date": "2022-06-23", "close": 29.18, "volume": 11633570.0}, {"date": "2022-06-24", "close": 30.32, "volume": 16266340.0}, {"date": "2022-06-27", "close": 30.59, "volume": 6817509.0}, {"date": "2022-06-28", "close": 30.5, "volume": 7680771.0}, {"date": "2022-06-29", "close": 29.87, "volume": 7617731.0}, {"date": "2022-06-30", "close": 29.79, "volume": 7646858.0}, {"date": "2022-07-01", "close": 30.72, "volume": 6351209.0}, {"date": "2022-07-05", "close": 30.7, "volume": 5533796.0}, {"date": "2022-07-06", "close": 30.86, "volume": 6763052.0}, {"date": "2022-07-07", "close": 30.97, "volume": 6394152.0}, {"date": "2022-07-08", "close": 31.32, "volume": 5453572.0}, {"date": "2022-07-11", "close": 31.44, "volume": 6081596.0}, {"date": "2022-07-12", "close": 31.52, "volume": 4879789.0}, {"date": "2022-07-13", "close": 31.6, "volume": 6409179.0}, {"date": "2022-07-14", "close": 31.33, "volume": 8001812.0}, {"date": "2022-07-15", "close": 32.49, "volume": 8523018.0}, {"date": "2022-07-18", "close": 32.2, "volume": 5769453.0}, {"date": "2022-07-19", "close": 32.91, "volume": 7371664.0}, {"date": "2022-07-20", "close": 33.0, "volume": 6471275.0}, {"date": "2022-07-21", "close": 32.99, "volume": 5303202.0}, {"date": "2022-07-22", "close": 33.06, "volume": 4996791.0}, {"date": "2022-07-25", "close": 33.12, "volume": 6442469.0}, {"date": "2022-07-26", "close": 32.88, "volume": 7506766.0}, {"date": "2022-07-27", "close": 33.5, "volume": 7491856.0}, {"date": "2022-07-28", "close": 33.8, "volume": 6686949.0}, {"date": "2022-07-29", "close": 34.19, "volume": 14825170.0}, {"date": "2022-08-01", "close": 34.21, "volume": 6070794.0}, {"date": "2022-08-02", "close": 34.2, "volume": 5781900.0}, {"date": "2022-08-03", "close": 34.04, "volume": 6486255.0}, {"date": "2022-08-04", "close": 34.02, "volume": 6291312.0}, {"date": "2022-08-05", "close": 34.45, "volume": 4765619.0}, {"date": "2022-08-08", "close": 34.57, "volume": 4213310.0}, {"date": "2022-08-09", "close": 34.68, "volume": 5519441.0}, {"date": "2022-08-10", "close": 34.81, "volume": 8163412.0}, {"date": "2022-08-11", "close": 34.82, "volume": 6738364.0}, {"date": "2022-08-12", "close": 35.39, "volume": 7737659.0}, {"date": "2022-08-15", "close": 35.53, "volume": 4925930.0}, {"date": "2022-08-16", "close": 35.27, "volume": 5004531.0}, {"date": "2022-08-17", "close": 35.01, "volume": 4580210.0}, {"date": "2022-08-18", "close": 35.08, "volume": 3631272.0}, {"date": "2022-08-19", "close": 34.62, "volume": 7939779.0}, {"date": "2022-08-22", "close": 33.93, "volume": 5892348.0}, {"date": "2022-08-23", "close": 33.69, "volume": 6001131.0}, {"date": "2022-08-24", "close": 33.99, "volume": 8594689.0}, {"date": "2022-08-25", "close": 34.36, "volume": 6600411.0}, {"date": "2022-08-26", "close": 33.64, "volume": 5115267.0}, {"date": "2022-08-29", "close": 33.53, "volume": 7851887.0}, {"date": "2022-08-30", "close": 33.09, "volume": 4707912.0}, {"date": "2022-08-31", "close": 32.99, "volume": 5664385.0}, {"date": "2022-09-01", "close": 33.11, "volume": 5531815.0}, {"date": "2022-09-02", "close": 32.67, "volume": 4385720.0}, {"date": "2022-09-06", "close": 33.17, "volume": 4417039.0}, {"date": "2022-09-07", "close": 33.5, "volume": 3871658.0}, {"date": "2022-09-08", "close": 33.42, "volume": 4344804.0}, {"date": "2022-09-09", "close": 33.72, "volume": 3650833.0}, {"date": "2022-09-12", "close": 34.04, "volume": 4123788.0}, {"date": "2022-09-13", "close": 33.14, "volume": 6237014.0}, {"date": "2022-09-14", "close": 33.22, "volume": 4097964.0}, {"date": "2022-09-15", "close": 33.11, "volume": 3822668.0}, {"date": "2022-09-16", "close": 33.42, "volume": 16258820.0}, {"date": "2022-09-19", "close": 33.54, "volume": 7968502.0}, {"date": "2022-09-20", "close": 32.98, "volume": 5805358.0}, {"date": "2022-09-21", "close": 32.02, "volume": 5156745.0}, {"date": "2022-09-22", "close": 31.49, "volume": 5987579.0}, {"date": "2022-09-23", "close": 30.88, "volume": 5924110.0}, {"date": "2022-09-26", "close": 30.49, "volume": 5693197.0}, {"date": "2022-09-27", "close": 30.65, "volume": 6173423.0}, {"date": "2022-09-28", "close": 30.88, "volume": 9856209.0}, {"date": "2022-09-29", "close": 29.39, "volume": 10085430.0}, {"date": "2022-09-30", "close": 29.85, "volume": 8549878.0}, {"date": "2022-10-03", "close": 30.54, "volume": 5595967.0}, {"date": "2022-10-04", "close": 31.36, "volume": 8121297.0}, {"date": "2022-10-05", "close": 31.37, "volume": 6047189.0}, {"date": "2022-10-06", "close": 30.96, "volume": 4815874.0}, {"date": "2022-10-07", "close": 30.64, "volume": 4691240.0}, {"date": "2022-10-10", "close": 30.35, "volume": 4460627.0}, {"date": "2022-10-11", "close": 30.72, "volume": 4567343.0}, {"date": "2022-10-12", "close": 30.59, "volume": 3676532.0}, {"date": "2022-10-13", "close": 30.72, "volume": 6230986.0}, {"date": "2022-10-14", "close": 29.65, "volume": 5767852.0}, {"date": "2022-10-17", "close": 30.45, "volume": 4262133.0}, {"date": "2022-10-18", "close": 30.61, "volume": 6503415.0}, {"date": "2022-10-19", "close": 29.4, "volume": 7167036.0}, {"date": "2022-10-20", "close": 29.69, "volume": 5865225.0}, {"date": "2022-10-21", "close": 30.05, "volume": 5383937.0}, {"date": "2022-10-24", "close": 29.89, "volume": 5339364.0}, {"date": "2022-10-25", "close": 30.74, "volume": 4785104.0}, {"date": "2022-10-26", "close": 30.66, "volume": 4161687.0}, {"date": "2022-10-27", "close": 30.99, "volume": 4659714.0}, {"date": "2022-10-28", "close": 32.13, "volume": 5784628.0}, {"date": "2022-10-31", "close": 32.02, "volume": 5135449.0}, {"date": "2022-11-01", "close": 32.7, "volume": 5314905.0}, {"date": "2022-11-02", "close": 32.01, "volume": 10103440.0}, {"date": "2022-11-03", "close": 31.99, "volume": 5971322.0}, {"date": "2022-11-04", "close": 31.43, "volume": 15811960.0}, {"date": "2022-11-07", "close": 31.8, "volume": 8016520.0}, {"date": "2022-11-08", "close": 31.78, "volume": 6130553.0}, {"date": "2022-11-09", "close": 31.53, "volume": 6116091.0}, {"date": "2022-11-10", "close": 32.62, "volume": 8508746.0}, {"date": "2022-11-11", "close": 32.13, "volume": 6896305.0}, {"date": "2022-11-14", "close": 31.65, "volume": 5706833.0}, {"date": "2022-11-15", "close": 31.85, "volume": 8683314.0}, {"date": "2022-11-16", "close": 31.65, "volume": 5474002.0}, {"date": "2022-11-17", "close": 31.82, "volume": 4795303.0}, {"date": "2022-11-18", "close": 32.3, "volume": 5958858.0}, {"date": "2022-11-21", "close": 32.67, "volume": 5576479.0}, {"date": "2022-11-22", "close": 33.23, "volume": 5260443.0}, {"date": "2022-11-23", "close": 33.22, "volume": 2184991.0}, {"date": "2022-11-25", "close": 33.36, "volume": 2709199.0}, {"date": "2022-11-28", "close": 33.24, "volume": 5735264.0}, {"date": "2022-11-29", "close": 33.67, "volume": 5154955.0}, {"date": "2022-11-30", "close": 34.2, "volume": 7231001.0}, {"date": "2022-12-01", "close": 33.86, "volume": 8627408.0}, {"date": "2022-12-02", "close": 34.03, "volume": 5094283.0}, {"date": "2022-12-05", "close": 33.3, "volume": 5024988.0}, {"date": "2022-12-06", "close": 33.54, "volume": 6652985.0}, {"date": "2022-12-07", "close": 33.73, "volume": 4498042.0}, {"date": "2022-12-08", "close": 33.68, "volume": 4920622.0}, {"date": "2022-12-09", "close": 33.93, "volume": 8135095.0}, {"date": "2022-12-12", "close": 34.08, "volume": 5520381.0}, {"date": "2022-12-13", "close": 34.39, "volume": 5229028.0}, {"date": "2022-12-14", "close": 34.19, "volume": 5700502.0}, {"date": "2022-12-15", "close": 33.95, "volume": 5851051.0}, {"date": "2022-12-16", "close": 33.34, "volume": 11032520.0}, {"date": "2022-12-19", "close": 33.08, "volume": 7016200.0}, {"date": "2022-12-20", "close": 33.12, "volume": 4777606.0}, {"date": "2022-12-21", "close": 32.78, "volume": 7093613.0}, {"date": "2022-12-22", "close": 32.21, "volume": 9676964.0}, {"date": "2022-12-23", "close": 32.67, "volume": 4467888.0}, {"date": "2022-12-27", "close": 32.72, "volume": 3844736.0}, {"date": "2022-12-28", "close": 32.19, "volume": 2797820.0}, {"date": "2022-12-29", "close": 32.41, "volume": 3125259.0}, {"date": "2022-12-30", "close": 32.4, "volume": 3433424.0}, {"date": "2023-01-03", "close": 31.75, "volume": 5713807.0}, {"date": "2023-01-04", "close": 31.95, "volume": 5880657.0}, {"date": "2023-01-05", "close": 31.47, "volume": 4186602.0}, {"date": "2023-01-06", "close": 31.8, "volume": 5124275.0}, {"date": "2023-01-09", "close": 31.98, "volume": 4228114.0}, {"date": "2023-01-10", "close": 32.38, "volume": 7059283.0}, {"date": "2023-01-11", "close": 33.54, "volume": 7105329.0}, {"date": "2023-01-12", "close": 34.02, "volume": 6683733.0}, {"date": "2023-01-13", "close": 33.15, "volume": 20850130.0}, {"date": "2023-01-17", "close": 33.63, "volume": 11974400.0}, {"date": "2023-01-18", "close": 32.69, "volume": 6499880.0}, {"date": "2023-01-19", "close": 33.18, "volume": 12170620.0}, {"date": "2023-01-20", "close": 33.58, "volume": 4759756.0}, {"date": "2023-01-23", "close": 33.64, "volume": 4472366.0}, {"date": "2023-01-24", "close": 33.96, "volume": 3698670.0}, {"date": "2023-01-25", "close": 33.73, "volume": 4320474.0}, {"date": "2023-01-26", "close": 33.98, "volume": 3102349.0}, {"date": "2023-01-27", "close": 34.14, "volume": 3671589.0}, {"date": "2023-01-30", "close": 33.88, "volume": 3167480.0}, {"date": "2023-01-31", "close": 34.18, "volume": 7365441.0}, {"date": "2023-02-01", "close": 34.47, "volume": 4005348.0}, {"date": "2023-02-02", "close": 34.55, "volume": 6654957.0}, {"date": "2023-02-03", "close": 34.51, "volume": 5098520.0}, {"date": "2023-02-06", "close": 34.65, "volume": 4889355.0}, {"date": "2023-02-07", "close": 34.55, "volume": 3938673.0}, {"date": "2023-02-08", "close": 34.52, "volume": 3748890.0}, {"date": "2023-02-09", "close": 34.3, "volume": 4855642.0}, {"date": "2023-02-10", "close": 34.48, "volume": 3493922.0}, {"date": "2023-02-13", "close": 34.53, "volume": 4584535.0}, {"date": "2023-02-14", "close": 34.18, "volume": 3579108.0}, {"date": "2023-02-15", "close": 34.32, "volume": 4669491.0}, {"date": "2023-02-16", "close": 34.09, "volume": 3475223.0}, {"date": "2023-02-17", "close": 33.89, "volume": 6121619.0}, {"date": "2023-02-21", "close": 33.7, "volume": 4067500.0}, {"date": "2023-02-22", "close": 33.46, "volume": 4306874.0}, {"date": "2023-02-23", "close": 33.48, "volume": 4376753.0}, {"date": "2023-02-24", "close": 33.29, "volume": 10826620.0}, {"date": "2023-02-27", "close": 33.68, "volume": 6495074.0}, {"date": "2023-02-28", "close": 33.53, "volume": 9988049.0}, {"date": "2023-03-01", "close": 33.7, "volume": 9864921.0}, {"date": "2023-03-02", "close": 33.8, "volume": 11512410.0}, {"date": "2023-03-03", "close": 34.12, "volume": 9922945.0}, {"date": "2023-03-06", "close": 33.94, "volume": 5301931.0}, {"date": "2023-03-07", "close": 33.48, "volume": 5566296.0}, {"date": "2023-03-08", "close": 33.76, "volume": 4868141.0}, {"date": "2023-03-09", "close": 33.22, "volume": 7366510.0}, {"date": "2023-03-10", "close": 31.88, "volume": 8294301.0}, {"date": "2023-03-13", "close": 31.93, "volume": 7349414.0}, {"date": "2023-03-14", "close": 32.3, "volume": 6341434.0}, {"date": "2023-03-15", "close": 31.63, "volume": 6480579.0}, {"date": "2023-03-16", "close": 31.65, "volume": 7423292.0}, {"date": "2023-03-17", "close": 31.17, "volume": 20970610.0}, {"date": "2023-03-20", "close": 31.53, "volume": 5521782.0}, {"date": "2023-03-21", "close": 31.53, "volume": 6695611.0}, {"date": "2023-03-22", "close": 30.34, "volume": 6384369.0}, {"date": "2023-03-23", "close": 30.06, "volume": 5227477.0}, {"date": "2023-03-24", "close": 31.06, "volume": 7648087.0}, {"date": "2023-03-27", "close": 31.38, "volume": 6407749.0}, {"date": "2023-03-28", "close": 31.56, "volume": 4766029.0}, {"date": "2023-03-29", "close": 31.7, "volume": 4254930.0}, {"date": "2023-03-30", "close": 31.81, "volume": 4272568.0}, {"date": "2023-03-31", "close": 32.62, "volume": 8389853.0}, {"date": "2023-04-03", "close": 32.49, "volume": 6586724.0}, {"date": "2023-04-04", "close": 32.35, "volume": 10437640.0}, {"date": "2023-04-05", "close": 32.12, "volume": 6612428.0}, {"date": "2023-04-06", "close": 32.32, "volume": 4631547.0}, {"date": "2023-04-10", "close": 32.63, "volume": 5287880.0}, {"date": "2023-04-11", "close": 32.86, "volume": 5202949.0}, {"date": "2023-04-12", "close": 32.8, "volume": 3971244.0}, {"date": "2023-04-13", "close": 32.68, "volume": 4261303.0}, {"date": "2023-04-14", "close": 32.35, "volume": 2775187.0}, {"date": "2023-04-17", "close": 32.86, "volume": 3435834.0}, {"date": "2023-04-18", "close": 32.78, "volume": 3082133.0}, {"date": "2023-04-19", "close": 32.92, "volume": 2577049.0}, {"date": "2023-04-20", "close": 33.12, "volume": 4363285.0}, {"date": "2023-04-21", "close": 33.33, "volume": 3074909.0}, {"date": "2023-04-24", "close": 33.19, "volume": 3153805.0}, {"date": "2023-04-25", "close": 33.05, "volume": 3065648.0}, {"date": "2023-04-26", "close": 32.81, "volume": 4257429.0}, {"date": "2023-04-27", "close": 33.29, "volume": 3422183.0}, {"date": "2023-04-28", "close": 33.94, "volume": 4758383.0}, {"date": "2023-05-01", "close": 33.78, "volume": 3688250.0}, {"date": "2023-05-02", "close": 32.7, "volume": 5376277.0}, {"date": "2023-05-03", "close": 32.12, "volume": 7546887.0}, {"date": "2023-05-04", "close": 32.4, "volume": 3834677.0}, {"date": "2023-05-05", "close": 32.81, "volume": 2767506.0}, {"date": "2023-05-08", "close": 32.97, "volume": 2408443.0}, {"date": "2023-05-09", "close": 32.95, "volume": 3894589.0}, {"date": "2023-05-10", "close": 32.55, "volume": 4296794.0}, {"date": "2023-05-11", "close": 31.92, "volume": 4469047.0}, {"date": "2023-05-12", "close": 31.9, "volume": 4807967.0}, {"date": "2023-05-15", "close": 31.82, "volume": 5042457.0}, {"date": "2023-05-16", "close": 31.1, "volume": 4978296.0}, {"date": "2023-05-17", "close": 31.5, "volume": 6599469.0}, {"date": "2023-05-18", "close": 31.37, "volume": 4412555.0}, {"date": "2023-05-19", "close": 31.6, "volume": 7977977.0}, {"date": "2023-05-22", "close": 31.61, "volume": 6781399.0}, {"date": "2023-05-23", "close": 31.09, "volume": 3710928.0}, {"date": "2023-05-24", "close": 30.61, "volume": 4075428.0}, {"date": "2023-05-25", "close": 30.28, "volume": 6214393.0}, {"date": "2023-05-26", "close": 30.53, "volume": 2870839.0}, {"date": "2023-05-30", "close": 30.52, "volume": 4012753.0}, {"date": "2023-05-31", "close": 30.93, "volume": 9560521.0}, {"date": "2023-06-01", "close": 30.94, "volume": 3406505.0}, {"date": "2023-06-02", "close": 31.61, "volume": 3907721.0}, {"date": "2023-06-05", "close": 31.81, "volume": 2839116.0}, {"date": "2023-06-06", "close": 31.95, "volume": 2836733.0}, {"date": "2023-06-07", "close": 32.5, "volume": 4595661.0}, {"date": "2023-06-08", "close": 32.35, "volume": 4491788.0}, {"date": "2023-06-09", "close": 32.3, "volume": 2428397.0}, {"date": "2023-06-12", "close": 32.1, "volume": 3380036.0}, {"date": "2023-06-13", "close": 32.24, "volume": 4661714.0}, {"date": "2023-06-14", "close": 32.38, "volume": 4080223.0}, {"date": "2023-06-15", "close": 32.54, "volume": 3774403.0}, {"date": "2023-06-16", "close": 32.34, "volume": 7541116.0}, {"date": "2023-06-20", "close": 31.91, "volume": 5048154.0}, {"date": "2023-06-21", "close": 31.14, "volume": 5420071.0}, {"date": "2023-06-22", "close": 31.12, "volume": 4619110.0}, {"date": "2023-06-23", "close": 30.63, "volume": 11352360.0}, {"date": "2023-06-26", "close": 31.4, "volume": 5636075.0}, {"date": "2023-06-27", "close": 31.09, "volume": 5987857.0}, {"date": "2023-06-28", "close": 31.0, "volume": 7672404.0}, {"date": "2023-06-29", "close": 31.38, "volume": 5451406.0}, {"date": "2023-06-30", "close": 31.43, "volume": 8205563.0}, {"date": "2023-07-03", "close": 31.83, "volume": 3007051.0}, {"date": "2023-07-05", "close": 31.33, "volume": 5436060.0}, {"date": "2023-07-06", "close": 30.94, "volume": 5506780.0}, {"date": "2023-07-07", "close": 31.13, "volume": 6264500.0}, {"date": "2023-07-10", "close": 31.53, "volume": 4698239.0}, {"date": "2023-07-11", "close": 31.79, "volume": 3380610.0}, {"date": "2023-07-12", "close": 31.91, "volume": 6160389.0}, {"date": "2023-07-13", "close": 31.37, "volume": 7813249.0}, {"date": "2023-07-14", "close": 31.51, "volume": 4896086.0}, {"date": "2023-07-17", "close": 31.55, "volume": 5074715.0}, {"date": "2023-07-18", "close": 31.55, "volume": 4501028.0}, {"date": "2023-07-19", "close": 32.15, "volume": 4504638.0}, {"date": "2023-07-20", "close": 32.71, "volume": 6134276.0}, {"date": "2023-07-21", "close": 32.79, "volume": 4616780.0}, {"date": "2023-07-24", "close": 32.88, "volume": 5888392.0}, {"date": "2023-07-25", "close": 32.84, "volume": 4918690.0}, {"date": "2023-07-26", "close": 32.75, "volume": 6011371.0}, {"date": "2023-07-27", "close": 31.93, "volume": 7399398.0}, {"date": "2023-07-28", "close": 31.79, "volume": 6733129.0}, {"date": "2023-07-31", "close": 31.48, "volume": 7957123.0}, {"date": "2023-08-01", "close": 31.64, "volume": 3570419.0}, {"date": "2023-08-02", "close": 31.33, "volume": 5045498.0}, {"date": "2023-08-03", "close": 31.08, "volume": 5277963.0}, {"date": "2023-08-04", "close": 31.06, "volume": 3666926.0}, {"date": "2023-08-07", "close": 31.28, "volume": 3498714.0}, {"date": "2023-08-08", "close": 31.14, "volume": 2968529.0}, {"date": "2023-08-09", "close": 31.37, "volume": 3095627.0}, {"date": "2023-08-10", "close": 30.96, "volume": 3550659.0}, {"date": "2023-08-11", "close": 30.89, "volume": 2766062.0}, {"date": "2023-08-14", "close": 30.64, "volume": 3468740.0}, {"date": "2023-08-15", "close": 30.04, "volume": 3868563.0}, {"date": "2023-08-16", "close": 29.81, "volume": 3038689.0}, {"date": "2023-08-17", "close": 29.67, "volume": 3538076.0}, {"date": "2023-08-18", "close": 30.08, "volume": 4144904.0}, {"date": "2023-08-21", "close": 29.86, "volume": 3226379.0}, {"date": "2023-08-22", "close": 30.15, "volume": 4645978.0}, {"date": "2023-08-23", "close": 30.61, "volume": 4539749.0}, {"date": "2023-08-24", "close": 30.34, "volume": 3722485.0}, {"date": "2023-08-25", "close": 30.52, "volume": 4428139.0}, {"date": "2023-08-28", "close": 30.74, "volume": 2680151.0}, {"date": "2023-08-29", "close": 30.88, "volume": 3771443.0}, {"date": "2023-08-30", "close": 30.98, "volume": 4113315.0}, {"date": "2023-08-31", "close": 30.84, "volume": 6144732.0}, {"date": "2023-09-01", "close": 30.99, "volume": 3024681.0}, {"date": "2023-09-05", "close": 30.82, "volume": 4928275.0}, {"date": "2023-09-06", "close": 31.01, "volume": 4158040.0}, {"date": "2023-09-07", "close": 31.22, "volume": 4601259.0}, {"date": "2023-09-08", "close": 31.19, "volume": 4218965.0}, {"date": "2023-09-11", "close": 31.32, "volume": 3820257.0}, {"date": "2023-09-12", "close": 31.41, "volume": 3284323.0}, {"date": "2023-09-13", "close": 31.28, "volume": 3884020.0}, {"date": "2023-09-14", "close": 31.51, "volume": 3563092.0}, {"date": "2023-09-15", "close": 31.38, "volume": 8027746.0}, {"date": "2023-09-18", "close": 30.85, "volume": 5029860.0}, {"date": "2023-09-19", "close": 30.99, "volume": 5934225.0}, {"date": "2023-09-20", "close": 30.66, "volume": 3415316.0}, {"date": "2023-09-21", "close": 30.1, "volume": 4216509.0}, {"date": "2023-09-22", "close": 29.73, "volume": 4011848.0}, {"date": "2023-09-25", "close": 29.75, "volume": 4395370.0}, {"date": "2023-09-26", "close": 29.19, "volume": 5243505.0}, {"date": "2023-09-27", "close": 28.88, "volume": 5099520.0}, {"date": "2023-09-28", "close": 29.47, "volume": 6920590.0}, {"date": "2023-09-29", "close": 29.1, "volume": 9368580.0}, {"date": "2023-10-02", "close": 28.65, "volume": 6195510.0}, {"date": "2023-10-03", "close": 28.04, "volume": 5800915.0}, {"date": "2023-10-04", "close": 28.35, "volume": 6985020.0}, {"date": "2023-10-05", "close": 28.31, "volume": 9849871.0}, {"date": "2023-10-06", "close": 28.61, "volume": 5914638.0}, {"date": "2023-10-09", "close": 29.19, "volume": 4093424.0}, {"date": "2023-10-10", "close": 29.23, "volume": 4370032.0}, {"date": "2023-10-11", "close": 29.36, "volume": 7321618.0}, {"date": "2023-10-12", "close": 28.88, "volume": 4111523.0}, {"date": "2023-10-13", "close": 28.94, "volume": 3737296.0}, {"date": "2023-10-16", "close": 29.32, "volume": 4508077.0}, {"date": "2023-10-17", "close": 29.27, "volume": 7010568.0}, {"date": "2023-10-18", "close": 28.74, "volume": 5173956.0}, {"date": "2023-10-19", "close": 28.08, "volume": 8399249.0}, {"date": "2023-10-20", "close": 27.51, "volume": 9040994.0}, {"date": "2023-10-23", "close": 27.28, "volume": 8950387.0}, {"date": "2023-10-24", "close": 27.95, "volume": 5687604.0}, {"date": "2023-10-25", "close": 27.56, "volume": 4693048.0}, {"date": "2023-10-26", "close": 27.55, "volume": 7094086.0}, {"date": "2023-10-27", "close": 27.34, "volume": 4904387.0}, {"date": "2023-10-30", "close": 27.18, "volume": 8434095.0}, {"date": "2023-10-31", "close": 27.9, "volume": 6835067.0}, {"date": "2023-11-01", "close": 27.87, "volume": 6074263.0}, {"date": "2023-11-02", "close": 28.59, "volume": 6130757.0}, {"date": "2023-11-03", "close": 29.17, "volume": 7338362.0}, {"date": "2023-11-06", "close": 29.0, "volume": 4889891.0}, {"date": "2023-11-07", "close": 28.75, "volume": 4296730.0}, {"date": "2023-11-08", "close": 28.6, "volume": 4531336.0}, {"date": "2023-11-09", "close": 28.11, "volume": 6333348.0}, {"date": "2023-11-10", "close": 28.46, "volume": 9573763.0}, {"date": "2023-11-13", "close": 28.09, "volume": 6918919.0}, {"date": "2023-11-14", "close": 29.15, "volume": 10969380.0}, {"date": "2023-11-15", "close": 28.9, "volume": 6788326.0}, {"date": "2023-11-16", "close": 28.7, "volume": 5609308.0}, {"date": "2023-11-17", "close": 28.58, "volume": 7729274.0}, {"date": "2023-11-20", "close": 28.6, "volume": 7254695.0}, {"date": "2023-11-21", "close": 28.2, "volume": 5696086.0}, {"date": "2023-11-22", "close": 28.61, "volume": 6709350.0}, {"date": "2023-11-24", "close": 28.66, "volume": 1617177.0}, {"date": "2023-11-27", "close": 28.76, "volume": 5904225.0}, {"date": "2023-11-28", "close": 29.22, "volume": 5243677.0}, {"date": "2023-11-29", "close": 29.62, "volume": 8713240.0}, {"date": "2023-11-30", "close": 29.89, "volume": 11846570.0}, {"date": "2023-12-01", "close": 30.5, "volume": 6465088.0}, {"date": "2023-12-04", "close": 30.55, "volume": 6126753.0}, {"date": "2023-12-05", "close": 30.26, "volume": 7203707.0}, {"date": "2023-12-06", "close": 30.24, "volume": 6736793.0}, {"date": "2023-12-07", "close": 30.43, "volume": 6833572.0}, {"date": "2023-12-08", "close": 30.51, "volume": 7503811.0}, {"date": "2023-12-11", "close": 30.79, "volume": 5441998.0}, {"date": "2023-12-12", "close": 30.73, "volume": 4581288.0}, {"date": "2023-12-13", "close": 31.53, "volume": 8340544.0}, {"date": "2023-12-14", "close": 31.93, "volume": 11974080.0}, {"date": "2023-12-15", "close": 31.34, "volume": 18229270.0}, {"date": "2023-12-18", "close": 31.23, "volume": 6166353.0}, {"date": "2023-12-19", "close": 31.8, "volume": 7017514.0}, {"date": "2023-12-20", "close": 31.12, "volume": 7103354.0}, {"date": "2023-12-21", "close": 31.42, "volume": 6926409.0}, {"date": "2023-12-22", "close": 31.34, "volume": 5018477.0}, {"date": "2023-12-26", "close": 31.66, "volume": 2353010.0}, {"date": "2023-12-27", "close": 31.82, "volume": 3263129.0}, {"date": "2023-12-28", "close": 32.18, "volume": 3932463.0}, {"date": "2023-12-29", "close": 31.88, "volume": 5825569.0}, {"date": "2024-01-02", "close": 32.66, "volume": 5872422.0}, {"date": "2024-01-03", "close": 32.44, "volume": 7309780.0}, {"date": "2024-01-04", "close": 31.92, "volume": 9334340.0}, {"date": "2024-01-05", "close": 31.68, "volume": 4388065.0}, {"date": "2024-01-08", "close": 32.09, "volume": 5006261.0}, {"date": "2024-01-09", "close": 31.65, "volume": 5759805.0}, {"date": "2024-01-10", "close": 31.51, "volume": 11231470.0}, {"date": "2024-01-11", "close": 31.16, "volume": 4059270.0}, {"date": "2024-01-12", "close": 31.1, "volume": 3665581.0}, {"date": "2024-01-16", "close": 31.1, "volume": 5196919.0}, {"date": "2024-01-17", "close": 30.58, "volume": 4672773.0}, {"date": "2024-01-18", "close": 30.26, "volume": 6323087.0}, {"date": "2024-01-19", "close": 30.56, "volume": 10323910.0}, {"date": "2024-01-22", "close": 30.73, "volume": 5587267.0}, {"date": "2024-01-23", "close": 30.84, "volume": 4882934.0}, {"date": "2024-01-24", "close": 30.34, "volume": 5133947.0}, {"date": "2024-01-25", "close": 30.52, "volume": 3876192.0}, {"date": "2024-01-26", "close": 30.4, "volume": 3955976.0}, {"date": "2024-01-29", "close": 30.43, "volume": 6263391.0}, {"date": "2024-01-30", "close": 30.24, "volume": 4990157.0}, {"date": "2024-01-31", "close": 30.12, "volume": 7096823.0}, {"date": "2024-02-01", "close": 31.05, "volume": 10472020.0}, {"date": "2024-02-02", "close": 30.55, "volume": 6077163.0}, {"date": "2024-02-05", "close": 29.63, "volume": 6976882.0}, {"date": "2024-02-06", "close": 29.83, "volume": 5910269.0}, {"date": "2024-02-07", "close": 29.7, "volume": 6513354.0}, {"date": "2024-02-08", "close": 29.67, "volume": 4406046.0}, {"date": "2024-02-09", "close": 29.72, "volume": 4955152.0}, {"date": "2024-02-12", "close": 29.71, "volume": 4119287.0}, {"date": "2024-02-13", "close": 29.23, "volume": 6521928.0}, {"date": "2024-02-14", "close": 29.2, "volume": 5426545.0}, {"date": "2024-02-15", "close": 29.49, "volume": 5934322.0}, {"date": "2024-02-16", "close": 29.53, "volume": 8178120.0}, {"date": "2024-02-20", "close": 29.56, "volume": 6885809.0}, {"date": "2024-02-21", "close": 29.66, "volume": 6079745.0}, {"date": "2024-02-22", "close": 29.7, "volume": 5645170.0}, {"date": "2024-02-23", "close": 30.05, "volume": 5775450.0}, {"date": "2024-02-26", "close": 29.55, "volume": 7203184.0}, {"date": "2024-02-27", "close": 29.39, "volume": 4676871.0}, {"date": "2024-02-28", "close": 29.56, "volume": 5676521.0}, {"date": "2024-02-29", "close": 29.93, "volume": 8643315.0}, {"date": "2024-03-01", "close": 29.58, "volume": 12387560.0}, {"date": "2024-03-04", "close": 29.72, "volume": 8525194.0}, {"date": "2024-03-05", "close": 28.92, "volume": 6130453.0}, {"date": "2024-03-06", "close": 28.94, "volume": 4697801.0}, {"date": "2024-03-07", "close": 29.02, "volume": 4954804.0}, {"date": "2024-03-08", "close": 29.12, "volume": 6314758.0}, {"date": "2024-03-11", "close": 29.65, "volume": 7676686.0}, {"date": "2024-03-12", "close": 29.55, "volume": 6704103.0}, {"date": "2024-03-13", "close": 29.31, "volume": 8660623.0}, {"date": "2024-03-14", "close": 28.82, "volume": 9440351.0}, {"date": "2024-03-15", "close": 28.93, "volume": 10607760.0}, {"date": "2024-03-18", "close": 28.94, "volume": 3987861.0}, {"date": "2024-03-19", "close": 28.97, "volume": 5208828.0}, {"date": "2024-03-20", "close": 28.82, "volume": 4609346.0}, {"date": "2024-03-21", "close": 29.19, "volume": 6200313.0}, {"date": "2024-03-22", "close": 28.82, "volume": 4663713.0}, {"date": "2024-03-25", "close": 28.82, "volume": 3954916.0}, {"date": "2024-03-26", "close": 29.15, "volume": 5271267.0}, {"date": "2024-03-27", "close": 29.75, "volume": 5762301.0}, {"date": "2024-03-28", "close": 29.79, "volume": 7192055.0}, {"date": "2024-04-01", "close": 29.6, "volume": 5636001.0}, {"date": "2024-04-02", "close": 29.47, "volume": 5073357.0}, {"date": "2024-04-03", "close": 29.36, "volume": 4334034.0}, {"date": "2024-04-04", "close": 29.26, "volume": 4908218.0}, {"date": "2024-04-05", "close": 29.32, "volume": 5480498.0}, {"date": "2024-04-08", "close": 29.63, "volume": 5319947.0}, {"date": "2024-04-09", "close": 29.8, "volume": 4761275.0}, {"date": "2024-04-10", "close": 28.11, "volume": 7356352.0}, {"date": "2024-04-11", "close": 28.2, "volume": 12410800.0}, {"date": "2024-04-12", "close": 27.94, "volume": 4746776.0}, {"date": "2024-04-15", "close": 27.58, "volume": 3962776.0}, {"date": "2024-04-16", "close": 27.15, "volume": 5310136.0}, {"date": "2024-04-17", "close": 27.2, "volume": 4059467.0}, {"date": "2024-04-18", "close": 27.52, "volume": 4866051.0}, {"date": "2024-04-19", "close": 27.89, "volume": 5453833.0}, {"date": "2024-04-22", "close": 28.04, "volume": 9231162.0}, {"date": "2024-04-23", "close": 28.58, "volume": 8838584.0}, {"date": "2024-04-24", "close": 28.43, "volume": 5648716.0}, {"date": "2024-04-25", "close": 28.55, "volume": 5195425.0}, {"date": "2024-04-26", "close": 28.47, "volume": 6652230.0}, {"date": "2024-04-29", "close": 29.05, "volume": 4563642.0}, {"date": "2024-04-30", "close": 28.55, "volume": 7194391.0}, {"date": "2024-05-01", "close": 28.9, "volume": 7483236.0}, {"date": "2024-05-02", "close": 28.8, "volume": 12249170.0}, {"date": "2024-05-03", "close": 28.8, "volume": 6018450.0}, {"date": "2024-05-06", "close": 29.05, "volume": 4726729.0}, {"date": "2024-05-07", "close": 29.55, "volume": 5555027.0}, {"date": "2024-05-08", "close": 29.26, "volume": 5904647.0}, {"date": "2024-05-09", "close": 29.3, "volume": 7637084.0}, {"date": "2024-05-10", "close": 29.5, "volume": 9459013.0}, {"date": "2024-05-13", "close": 29.61, "volume": 5470494.0}, {"date": "2024-05-14", "close": 29.9, "volume": 4316154.0}, {"date": "2024-05-15", "close": 30.51, "volume": 5923992.0}, {"date": "2024-05-16", "close": 30.28, "volume": 4401905.0}, {"date": "2024-05-17", "close": 30.38, "volume": 7233445.0}, {"date": "2024-05-20", "close": 30.22, "volume": 2405569.0}, {"date": "2024-05-21", "close": 30.12, "volume": 3317169.0}, {"date": "2024-05-22", "close": 29.53, "volume": 5505681.0}, {"date": "2024-05-23", "close": 28.6, "volume": 5102624.0}, {"date": "2024-05-24", "close": 28.3, "volume": 9765600.0}, {"date": "2024-05-28", "close": 28.26, "volume": 8958225.0}, {"date": "2024-05-29", "close": 27.92, "volume": 5938926.0}, {"date": "2024-05-30", "close": 28.06, "volume": 7397694.0}, {"date": "2024-05-31", "close": 28.71, "volume": 15485970.0}, {"date": "2024-06-03", "close": 28.77, "volume": 5194817.0}, {"date": "2024-06-04", "close": 28.71, "volume": 6097531.0}, {"date": "2024-06-05", "close": 28.38, "volume": 5713497.0}, {"date": "2024-06-06", "close": 28.44, "volume": 4989761.0}, {"date": "2024-06-07", "close": 28.37, "volume": 6298445.0}, {"date": "2024-06-10", "close": 28.11, "volume": 6332620.0}, {"date": "2024-06-11", "close": 28.14, "volume": 4876420.0}, {"date": "2024-06-12", "close": 28.37, "volume": 4933683.0}, {"date": "2024-06-13", "close": 28.29, "volume": 4586729.0}, {"date": "2024-06-14", "close": 28.29, "volume": 4649731.0}, {"date": "2024-06-17", "close": 28.2, "volume": 9933579.0}, {"date": "2024-06-18", "close": 28.11, "volume": 5399774.0}, {"date": "2024-06-20", "close": 28.08, "volume": 6255976.0}, {"date": "2024-06-21", "close": 28.1, "volume": 9817243.0}, {"date": "2024-06-24", "close": 28.43, "volume": 4847260.0}, {"date": "2024-06-25", "close": 27.95, "volume": 5048596.0}, {"date": "2024-06-26", "close": 27.99, "volume": 4066249.0}, {"date": "2024-06-27", "close": 28.43, "volume": 5834359.0}, {"date": "2024-06-28", "close": 28.64, "volume": 9594613.0}, {"date": "2024-07-01", "close": 27.9, "volume": 7503176.0}, {"date": "2024-07-02", "close": 27.77, "volume": 5755537.0}, {"date": "2024-07-03", "close": 27.75, "volume": 2866864.0}, {"date": "2024-07-05", "close": 27.75, "volume": 5528936.0}, {"date": "2024-07-08", "close": 27.83, "volume": 3899434.0}, {"date": "2024-07-09", "close": 27.64, "volume": 5529164.0}, {"date": "2024-07-10", "close": 27.89, "volume": 8415340.0}, {"date": "2024-07-11", "close": 29.4, "volume": 10526310.0}, {"date": "2024-07-12", "close": 29.45, "volume": 8344754.0}, {"date": "2024-07-15", "close": 30.29, "volume": 9542135.0}, {"date": "2024-07-16", "close": 30.27, "volume": 7054856.0}, {"date": "2024-07-17", "close": 30.87, "volume": 7342080.0}, {"date": "2024-07-18", "close": 30.62, "volume": 6279937.0}, {"date": "2024-07-19", "close": 30.31, "volume": 5378932.0}, {"date": "2024-07-22", "close": 30.43, "volume": 4012241.0}, {"date": "2024-07-23", "close": 30.45, "volume": 3706404.0}, {"date": "2024-07-24", "close": 30.21, "volume": 3905613.0}, {"date": "2024-07-25", "close": 30.48, "volume": 5329440.0}, {"date": "2024-07-26", "close": 30.88, "volume": 5112251.0}, {"date": "2024-07-29", "close": 31.22, "volume": 3466918.0}, {"date": "2024-07-30", "close": 31.42, "volume": 5295537.0}, {"date": "2024-07-31", "close": 31.26, "volume": 7495516.0}, {"date": "2024-08-01", "close": 31.34, "volume": 6204134.0}, {"date": "2024-08-02", "close": 31.5, "volume": 6122692.0}, {"date": "2024-08-05", "close": 30.76, "volume": 7951585.0}, {"date": "2024-08-06", "close": 31.4, "volume": 5381735.0}, {"date": "2024-08-07", "close": 31.48, "volume": 6440809.0}, {"date": "2024-08-08", "close": 31.25, "volume": 3644573.0}, {"date": "2024-08-09", "close": 31.33, "volume": 3523212.0}, {"date": "2024-08-12", "close": 31.32, "volume": 3117905.0}, {"date": "2024-08-13", "close": 31.43, "volume": 2924062.0}, {"date": "2024-08-14", "close": 31.61, "volume": 2526996.0}, {"date": "2024-08-15", "close": 31.76, "volume": 4802968.0}, {"date": "2024-08-16", "close": 31.59, "volume": 3777127.0}, {"date": "2024-08-19", "close": 32.09, "volume": 3468917.0}, {"date": "2024-08-20", "close": 31.99, "volume": 3240022.0}, {"date": "2024-08-21", "close": 32.27, "volume": 4136259.0}, {"date": "2024-08-22", "close": 32.33, "volume": 5543994.0}, {"date": "2024-08-23", "close": 32.9, "volume": 2679652.0}, {"date": "2024-08-26", "close": 33.12, "volume": 3483356.0}, {"date": "2024-08-27", "close": 33.15, "volume": 4226591.0}, {"date": "2024-08-28", "close": 33.11, "volume": 4313285.0}, {"date": "2024-08-29", "close": 33.06, "volume": 3986697.0}, {"date": "2024-08-30", "close": 33.48, "volume": 5545702.0}, {"date": "2024-09-03", "close": 33.48, "volume": 5741085.0}, {"date": "2024-09-04", "close": 33.62, "volume": 4272158.0}, {"date": "2024-09-05", "close": 33.59, "volume": 4597901.0}, {"date": "2024-09-06", "close": 33.47, "volume": 5246890.0}, {"date": "2024-09-09", "close": 33.86, "volume": 4823528.0}, {"date": "2024-09-10", "close": 34.06, "volume": 4454956.0}, {"date": "2024-09-11", "close": 33.85, "volume": 6807259.0}, {"date": "2024-09-12", "close": 33.57, "volume": 7102885.0}, {"date": "2024-09-13", "close": 33.96, "volume": 3787021.0}, {"date": "2024-09-16", "close": 34.04, "volume": 8744028.0}, {"date": "2024-09-17", "close": 33.71, "volume": 5655980.0}, {"date": "2024-09-18", "close": 33.06, "volume": 6176542.0}, {"date": "2024-09-19", "close": 32.81, "volume": 4973728.0}, {"date": "2024-09-20", "close": 33.07, "volume": 11124340.0}, {"date": "2024-09-23", "close": 33.26, "volume": 3663719.0}, {"date": "2024-09-24", "close": 33.12, "volume": 5255449.0}, {"date": "2024-09-25", "close": 33.04, "volume": 3117983.0}, {"date": "2024-09-26", "close": 32.89, "volume": 2803574.0}, {"date": "2024-09-27", "close": 33.12, "volume": 3886209.0}, {"date": "2024-09-30", "close": 33.31, "volume": 7616573.0}, {"date": "2024-10-01", "close": 32.77, "volume": 5449220.0}, {"date": "2024-10-02", "close": 32.77, "volume": 3511766.0}, {"date": "2024-10-03", "close": 32.57, "volume": 2352478.0}, {"date": "2024-10-04", "close": 32.42, "volume": 3421743.0}, {"date": "2024-10-07", "close": 32.42, "volume": 2483600.0}, {"date": "2024-10-08", "close": 32.32, "volume": 2581577.0}, {"date": "2024-10-09", "close": 32.24, "volume": 4125271.0}, {"date": "2024-10-10", "close": 32.17, "volume": 2941250.0}, {"date": "2024-10-11", "close": 32.55, "volume": 3381941.0}, {"date": "2024-10-14", "close": 32.78, "volume": 2654025.0}, {"date": "2024-10-15", "close": 32.82, "volume": 5124944.0}, {"date": "2024-10-16", "close": 33.15, "volume": 3977719.0}, {"date": "2024-10-17", "close": 33.05, "volume": 3045382.0}, {"date": "2024-10-18", "close": 33.19, "volume": 3576603.0}, {"date": "2024-10-21", "close": 32.59, "volume": 3822511.0}, {"date": "2024-10-22", "close": 32.77, "volume": 4203246.0}, {"date": "2024-10-23", "close": 32.84, "volume": 3439395.0}, {"date": "2024-10-24", "close": 32.81, "volume": 3281031.0}, {"date": "2024-10-25", "close": 32.1, "volume": 3824495.0}, {"date": "2024-10-28", "close": 32.36, "volume": 3445477.0}, {"date": "2024-10-29", "close": 32.29, "volume": 5000639.0}, {"date": "2024-10-30", "close": 32.42, "volume": 4583629.0}, {"date": "2024-10-31", "close": 31.76, "volume": 5129573.0}, {"date": "2024-11-01", "close": 31.44, "volume": 6317474.0}, {"date": "2024-11-04", "close": 31.69, "volume": 4448664.0}, {"date": "2024-11-05", "close": 32.04, "volume": 3328587.0}, {"date": "2024-11-06", "close": 31.11, "volume": 9271531.0}, {"date": "2024-11-07", "close": 30.93, "volume": 5265768.0}, {"date": "2024-11-08", "close": 31.39, "volume": 4396142.0}, {"date": "2024-11-11", "close": 31.28, "volume": 5103825.0}, {"date": "2024-11-12", "close": 31.2, "volume": 5025696.0}, {"date": "2024-11-13", "close": 31.31, "volume": 3603054.0}, {"date": "2024-11-14", "close": 31.3, "volume": 4972552.0}, {"date": "2024-11-15", "close": 31.67, "volume": 11472730.0}, {"date": "2024-11-18", "close": 31.89, "volume": 4798384.0}, {"date": "2024-11-19", "close": 32.22, "volume": 4669765.0}, {"date": "2024-11-20", "close": 32.12, "volume": 2542812.0}, {"date": "2024-11-21", "close": 32.37, "volume": 2945210.0}, {"date": "2024-11-22", "close": 32.23, "volume": 3346859.0}, {"date": "2024-11-25", "close": 32.53, "volume": 6376083.0}, {"date": "2024-11-26", "close": 32.38, "volume": 3589512.0}, {"date": "2024-11-27", "close": 32.6, "volume": 4634572.0}, {"date": "2024-11-29", "close": 32.61, "volume": 4689755.0}, {"date": "2024-12-02", "close": 32.21, "volume": 6724069.0}, {"date": "2024-12-03", "close": 31.65, "volume": 4696208.0}, {"date": "2024-12-04", "close": 31.77, "volume": 4076647.0}, {"date": "2024-12-05", "close": 31.65, "volume": 3282362.0}, {"date": "2024-12-06", "close": 31.65, "volume": 4069284.0}, {"date": "2024-12-09", "close": 31.76, "volume": 5842915.0}, {"date": "2024-12-10", "close": 31.44, "volume": 4616237.0}, {"date": "2024-12-11", "close": 31.31, "volume": 4546742.0}, {"date": "2024-12-12", "close": 31.09, "volume": 3739217.0}, {"date": "2024-12-13", "close": 31.13, "volume": 3345956.0}, {"date": "2024-12-16", "close": 30.93, "volume": 4715430.0}, {"date": "2024-12-17", "close": 30.05, "volume": 9310014.0}, {"date": "2024-12-18", "close": 28.91, "volume": 6330608.0}, {"date": "2024-12-19", "close": 28.27, "volume": 7214065.0}, {"date": "2024-12-20", "close": 28.79, "volume": 15157440.0}, {"date": "2024-12-23", "close": 28.98, "volume": 6209075.0}, {"date": "2024-12-24", "close": 29.24, "volume": 2029782.0}, {"date": "2024-12-26", "close": 29.13, "volume": 3147464.0}, {"date": "2024-12-27", "close": 28.94, "volume": 3356188.0}, {"date": "2024-12-30", "close": 29.01, "volume": 4120438.0}, {"date": "2024-12-31", "close": 29.21, "volume": 5769223.0}, {"date": "2025-01-02", "close": 28.99, "volume": 5634532.0}, {"date": "2025-01-03", "close": 29.46, "volume": 6151952.0}, {"date": "2025-01-06", "close": 29.56, "volume": 16990360.0}, {"date": "2025-01-07", "close": 29.25, "volume": 6439154.0}, {"date": "2025-01-08", "close": 28.83, "volume": 8741217.0}, {"date": "2025-01-10", "close": 28.21, "volume": 7473099.0}, {"date": "2025-01-13", "close": 28.73, "volume": 5434419.0}, {"date": "2025-01-14", "close": 28.97, "volume": 6630361.0}, {"date": "2025-01-15", "close": 28.76, "volume": 8143648.0}, {"date": "2025-01-16", "close": 29.28, "volume": 4812890.0}, {"date": "2025-01-17", "close": 29.35, "volume": 10796510.0}, {"date": "2025-01-21", "close": 30.26, "volume": 11045530.0}, {"date": "2025-01-22", "close": 29.45, "volume": 5900687.0}, {"date": "2025-01-23", "close": 29.29, "volume": 5318438.0}, {"date": "2025-01-24", "close": 29.6, "volume": 6600084.0}, {"date": "2025-01-27", "close": 30.55, "volume": 6206554.0}, {"date": "2025-01-28", "close": 30.01, "volume": 4145400.0}, {"date": "2025-01-29", "close": 29.64, "volume": 4102794.0}, {"date": "2025-01-30", "close": 29.84, "volume": 5734921.0}, {"date": "2025-01-31", "close": 29.77, "volume": 5287089.0}, {"date": "2025-02-03", "close": 29.79, "volume": 5964656.0}, {"date": "2025-02-04", "close": 29.8, "volume": 3920151.0}, {"date": "2025-02-05", "close": 29.92, "volume": 3581903.0}, {"date": "2025-02-06", "close": 30.13, "volume": 3478411.0}, {"date": "2025-02-07", "close": 30.11, "volume": 5781566.0}, {"date": "2025-02-10", "close": 29.95, "volume": 6164045.0}, {"date": "2025-02-11", "close": 30.0, "volume": 6094308.0}, {"date": "2025-02-12", "close": 29.79, "volume": 5957179.0}, {"date": "2025-02-13", "close": 30.43, "volume": 4549550.0}, {"date": "2025-02-14", "close": 30.37, "volume": 4791261.0}, {"date": "2025-02-18", "close": 30.36, "volume": 4436007.0}, {"date": "2025-02-19", "close": 30.48, "volume": 6814687.0}, {"date": "2025-02-20", "close": 30.76, "volume": 4581870.0}, {"date": "2025-02-21", "close": 31.28, "volume": 8772050.0}, {"date": "2025-02-24", "close": 31.95, "volume": 11643290.0}, {"date": "2025-02-25", "close": 32.62, "volume": 7878935.0}, {"date": "2025-02-26", "close": 32.38, "volume": 4760518.0}, {"date": "2025-02-27", "close": 32.33, "volume": 6158884.0}, {"date": "2025-02-28", "close": 32.49, "volume": 9669137.0}, {"date": "2025-03-03", "close": 32.65, "volume": 6389674.0}, {"date": "2025-03-04", "close": 32.18, "volume": 6886867.0}, {"date": "2025-03-05", "close": 32.4, "volume": 5402264.0}, {"date": "2025-03-06", "close": 31.97, "volume": 12094550.0}, {"date": "2025-03-07", "close": 32.65, "volume": 10923700.0}, {"date": "2025-03-10", "close": 32.64, "volume": 11500790.0}, {"date": "2025-03-11", "close": 32.35, "volume": 12071710.0}, {"date": "2025-03-12", "close": 32.09, "volume": 10598040.0}, {"date": "2025-03-13", "close": 31.55, "volume": 10462260.0}, {"date": "2025-03-14", "close": 32.25, "volume": 8508997.0}, {"date": "2025-03-17", "close": 32.49, "volume": 7986597.0}, {"date": "2025-03-18", "close": 32.68, "volume": 7089783.0}, {"date": "2025-03-19", "close": 32.38, "volume": 7773536.0}, {"date": "2025-03-20", "close": 32.01, "volume": 6805608.0}, {"date": "2025-03-21", "close": 31.53, "volume": 14681100.0}, {"date": "2025-03-24", "close": 31.97, "volume": 5506958.0}, {"date": "2025-03-25", "close": 31.64, "volume": 7513367.0}, {"date": "2025-03-26", "close": 31.9, "volume": 4999438.0}, {"date": "2025-03-27", "close": 31.88, "volume": 4603966.0}, {"date": "2025-03-28", "close": 32.01, "volume": 4731286.0}, {"date": "2025-03-31", "close": 32.62, "volume": 9749743.0}, {"date": "2025-04-01", "close": 32.44, "volume": 7166985.0}, {"date": "2025-04-02", "close": 32.19, "volume": 5937723.0}, {"date": "2025-04-03", "close": 31.66, "volume": 10232330.0}, {"date": "2025-04-04", "close": 30.59, "volume": 11168960.0}, {"date": "2025-04-07", "close": 29.76, "volume": 12740200.0}, {"date": "2025-04-08", "close": 29.41, "volume": 9788784.0}, {"date": "2025-04-09", "close": 30.79, "volume": 12178240.0}, {"date": "2025-04-10", "close": 30.08, "volume": 11208240.0}, {"date": "2025-04-11", "close": 31.05, "volume": 11221060.0}, {"date": "2025-04-14", "close": 31.59, "volume": 7670066.0}, {"date": "2025-04-15", "close": 32.05, "volume": 6220557.0}, {"date": "2025-04-16", "close": 32.05, "volume": 6786057.0}, {"date": "2025-04-17", "close": 32.54, "volume": 8361661.0}, {"date": "2025-04-21", "close": 32.15, "volume": 8179204.0}, {"date": "2025-04-22", "close": 32.97, "volume": 5885448.0}, {"date": "2025-04-23", "close": 32.72, "volume": 6592873.0}, {"date": "2025-04-24", "close": 32.46, "volume": 5595871.0}, {"date": "2025-04-25", "close": 32.22, "volume": 5569340.0}, {"date": "2025-04-28", "close": 32.24, "volume": 5523431.0}, {"date": "2025-04-29", "close": 32.26, "volume": 6234593.0}, {"date": "2025-04-30", "close": 32.02, "volume": 13347660.0}, {"date": "2025-05-01", "close": 31.51, "volume": 8722484.0}, {"date": "2025-05-02", "close": 31.69, "volume": 6371175.0}, {"date": "2025-05-05", "close": 31.89, "volume": 5810542.0}, {"date": "2025-05-06", "close": 31.54, "volume": 5272379.0}, {"date": "2025-05-07", "close": 31.66, "volume": 4326096.0}, {"date": "2025-05-08", "close": 31.58, "volume": 4434954.0}, {"date": "2025-05-09", "close": 31.86, "volume": 4477641.0}, {"date": "2025-05-12", "close": 31.52, "volume": 7507828.0}, {"date": "2025-05-13", "close": 31.36, "volume": 6201988.0}, {"date": "2025-05-14", "close": 31.1, "volume": 4917492.0}, {"date": "2025-05-15", "close": 31.63, "volume": 4235780.0}, {"date": "2025-05-16", "close": 32.1, "volume": 5674930.0}, {"date": "2025-05-19", "close": 32.15, "volume": 4509083.0}, {"date": "2025-05-20", "close": 31.92, "volume": 4051209.0}, {"date": "2025-05-21", "close": 31.36, "volume": 7719419.0}, {"date": "2025-05-22", "close": 31.2, "volume": 5618081.0}, {"date": "2025-05-23", "close": 31.47, "volume": 5210416.0}, {"date": "2025-05-27", "close": 31.75, "volume": 5866143.0}, {"date": "2025-05-28", "close": 31.53, "volume": 4505643.0}, {"date": "2025-05-29", "close": 31.67, "volume": 4336102.0}, {"date": "2025-05-30", "close": 31.71, "volume": 10947070.0}, {"date": "2025-06-02", "close": 31.77, "volume": 4293981.0}, {"date": "2025-06-03", "close": 31.74, "volume": 4270641.0}, {"date": "2025-06-04", "close": 31.38, "volume": 4155394.0}, {"date": "2025-06-05", "close": 31.45, "volume": 6945520.0}, {"date": "2025-06-06", "close": 31.47, "volume": 3904091.0}, {"date": "2025-06-09", "close": 32.02, "volume": 5213184.0}, {"date": "2025-06-10", "close": 32.45, "volume": 4479139.0}, {"date": "2025-06-11", "close": 32.48, "volume": 7661466.0}, {"date": "2025-06-12", "close": 32.59, "volume": 5234394.0}, {"date": "2025-06-13", "close": 32.12, "volume": 5540638.0}, {"date": "2025-06-16", "close": 32.14, "volume": 4116525.0}, {"date": "2025-06-17", "close": 32.32, "volume": 6005700.0}, {"date": "2025-06-18", "close": 32.33, "volume": 8034496.0}, {"date": "2025-06-20", "close": 32.27, "volume": 13666970.0}, {"date": "2025-06-23", "close": 32.81, "volume": 4902902.0}, {"date": "2025-06-24", "close": 32.81, "volume": 3630647.0}, {"date": "2025-06-25", "close": 32.26, "volume": 5026125.0}, {"date": "2025-06-26", "close": 32.19, "volume": 5841698.0}, {"date": "2025-06-27", "close": 32.28, "volume": 7585291.0}, {"date": "2025-06-30", "close": 32.6, "volume": 6434237.0}, {"date": "2025-07-01", "close": 32.98, "volume": 5886946.0}, {"date": "2025-07-02", "close": 33.31, "volume": 5730257.0}, {"date": "2025-07-03", "close": 33.43, "volume": 2842812.0}, {"date": "2025-07-07", "close": 32.88, "volume": 4780985.0}, {"date": "2025-07-08", "close": 33.01, "volume": 6717646.0}, {"date": "2025-07-09", "close": 32.95, "volume": 6628037.0}, {"date": "2025-07-10", "close": 33.63, "volume": 7698705.0}, {"date": "2025-07-11", "close": 33.42, "volume": 6933717.0}, {"date": "2025-07-14", "close": 33.6, "volume": 6614385.0}, {"date": "2025-07-15", "close": 33.08, "volume": 5139694.0}, {"date": "2025-07-16", "close": 33.03, "volume": 6522969.0}, {"date": "2025-07-17", "close": 32.84, "volume": 3712903.0}, {"date": "2025-07-18", "close": 32.9, "volume": 6092086.0}, {"date": "2025-07-21", "close": 32.75, "volume": 5135896.0}, {"date": "2025-07-22", "close": 33.45, "volume": 5536134.0}, {"date": "2025-07-23", "close": 33.46, "volume": 5711291.0}, {"date": "2025-07-24", "close": 33.41, "volume": 5170644.0}, {"date": "2025-07-25", "close": 33.38, "volume": 5276412.0}, {"date": "2025-07-28", "close": 32.49, "volume": 6285887.0}, {"date": "2025-07-29", "close": 32.87, "volume": 5425087.0}, {"date": "2025-07-30", "close": 32.53, "volume": 5558177.0}, {"date": "2025-07-31", "close": 32.6, "volume": 8837227.0}, {"date": "2025-08-01", "close": 33.11, "volume": 8682420.0}, {"date": "2025-08-04", "close": 33.93, "volume": 7436315.0}, {"date": "2025-08-05", "close": 33.52, "volume": 7546687.0}, {"date": "2025-08-06", "close": 33.01, "volume": 6687060.0}, {"date": "2025-08-07", "close": 33.01, "volume": 6726408.0}, {"date": "2025-08-08", "close": 32.9, "volume": 4523995.0}, {"date": "2025-08-11", "close": 32.82, "volume": 6093809.0}, {"date": "2025-08-12", "close": 32.87, "volume": 6125888.0}, {"date": "2025-08-13", "close": 33.0, "volume": 8763886.0}, {"date": "2025-08-14", "close": 32.61, "volume": 5101144.0}, {"date": "2025-08-15", "close": 32.5, "volume": 8748203.0}, {"date": "2025-08-18", "close": 32.2, "volume": 4895269.0}, {"date": "2025-08-19", "close": 32.47, "volume": 9386336.0}, {"date": "2025-08-20", "close": 32.97, "volume": 11515560.0}, {"date": "2025-08-21", "close": 32.96, "volume": 9296993.0}, {"date": "2025-08-22", "close": 33.4, "volume": 11904860.0}, {"date": "2025-08-25", "close": 33.5, "volume": 9778161.0}, {"date": "2025-08-26", "close": 33.45, "volume": 10022420.0}, {"date": "2025-08-27", "close": 33.75, "volume": 8721974.0}, {"date": "2025-08-28", "close": 33.51, "volume": 7280262.0}, {"date": "2025-08-29", "close": 33.78, "volume": 7845770.0}, {"date": "2025-09-02", "close": 33.34, "volume": 6308952.0}, {"date": "2025-09-03", "close": 33.4, "volume": 7174704.0}, {"date": "2025-09-04", "close": 33.5, "volume": 7529336.0}, {"date": "2025-09-05", "close": 33.6, "volume": 5766513.0}, {"date": "2025-09-08", "close": 33.31, "volume": 10604700.0}, {"date": "2025-09-09", "close": 33.12, "volume": 9045924.0}, {"date": "2025-09-10", "close": 33.14, "volume": 6106716.0}, {"date": "2025-09-11", "close": 33.15, "volume": 7248244.0}, {"date": "2025-09-12", "close": 33.16, "volume": 5162339.0}, {"date": "2025-09-15", "close": 33.08, "volume": 6068241.0}, {"date": "2025-09-16", "close": 32.64, "volume": 7866973.0}, {"date": "2025-09-17", "close": 32.6, "volume": 11692290.0}, {"date": "2025-09-18", "close": 32.12, "volume": 6776882.0}, {"date": "2025-09-19", "close": 31.84, "volume": 19309100.0}, {"date": "2025-09-22", "close": 31.43, "volume": 9556040.0}, {"date": "2025-09-23", "close": 31.93, "volume": 10957690.0}, {"date": "2025-09-24", "close": 31.89, "volume": 12409340.0}, {"date": "2025-09-25", "close": 32.04, "volume": 9043233.0}, {"date": "2025-09-26", "close": 32.47, "volume": 7786062.0}, {"date": "2025-09-29", "close": 32.56, "volume": 10006660.0}, {"date": "2025-09-30", "close": 32.61, "volume": 13903650.0}, {"date": "2025-10-01", "close": 32.91, "volume": 6902201.0}, {"date": "2025-10-02", "close": 32.75, "volume": 5321509.0}, {"date": "2025-10-03", "close": 32.63, "volume": 4206365.0}, {"date": "2025-10-06", "close": 32.24, "volume": 6579099.0}, {"date": "2025-10-07", "close": 31.99, "volume": 8514696.0}, {"date": "2025-10-08", "close": 31.43, "volume": 9575749.0}, {"date": "2025-10-09", "close": 30.98, "volume": 9397681.0}, {"date": "2025-10-10", "close": 30.96, "volume": 7893829.0}, {"date": "2025-10-13", "close": 30.91, "volume": 6241995.0}, {"date": "2025-10-14", "close": 31.12, "volume": 5395237.0}, {"date": "2025-10-15", "close": 31.29, "volume": 6211930.0}, {"date": "2025-10-16", "close": 30.73, "volume": 8571148.0}, {"date": "2025-10-17", "close": 30.86, "volume": 7112206.0}, {"date": "2025-10-20", "close": 31.21, "volume": 9732433.0}, {"date": "2025-10-21", "close": 31.19, "volume": 8781994.0}, {"date": "2025-10-22", "close": 31.27, "volume": 11718340.0}, {"date": "2025-10-23", "close": 31.42, "volume": 8748134.0}, {"date": "2025-10-24", "close": 31.19, "volume": 5885189.0}, {"date": "2025-10-27", "close": 30.97, "volume": 7498848.0}, {"date": "2025-10-28", "close": 30.36, "volume": 14329840.0}, {"date": "2025-10-29", "close": 29.7, "volume": 18979480.0}, {"date": "2025-10-30", "close": 29.52, "volume": 11161180.0}, {"date": "2025-10-31", "close": 29.99, "volume": 12147630.0}, {"date": "2025-11-03", "close": 30.09, "volume": 10116650.0}, {"date": "2025-11-04", "close": 30.25, "volume": 9400157.0}, {"date": "2025-11-05", "close": 30.17, "volume": 10367460.0}, {"date": "2025-11-06", "close": 29.78, "volume": 7974499.0}, {"date": "2025-11-07", "close": 30.34, "volume": 8661116.0}, {"date": "2025-11-10", "close": 30.43, "volume": 9783997.0}, {"date": "2025-11-11", "close": 30.63, "volume": 4521384.0}, {"date": "2025-11-12", "close": 30.58, "volume": 11100440.0}, {"date": "2025-11-13", "close": 30.45, "volume": 7300329.0}, {"date": "2025-11-14", "close": 30.36, "volume": 10511880.0}, {"date": "2025-11-17", "close": 30.13, "volume": 9006273.0}, {"date": "2025-11-18", "close": 29.57, "volume": 11020250.0}, {"date": "2025-11-19", "close": 29.15, "volume": 9288418.0}, {"date": "2025-11-20", "close": 28.8, "volume": 17181410.0}, {"date": "2025-11-21", "close": 28.82, "volume": 23203000.0}, {"date": "2025-11-24", "close": 28.72, "volume": 21901120.0}, {"date": "2025-11-25", "close": 28.75, "volume": 15698920.0}, {"date": "2025-11-26", "close": 28.83, "volume": 10995890.0}, {"date": "2025-11-28", "close": 28.82, "volume": 6014341.0}, {"date": "2025-12-01", "close": 28.59, "volume": 14828660.0}, {"date": "2025-12-02", "close": 28.45, "volume": 23515070.0}, {"date": "2025-12-03", "close": 28.3, "volume": 12220800.0}, {"date": "2025-12-04", "close": 28.0, "volume": 13809890.0}, {"date": "2025-12-05", "close": 27.73, "volume": 16346470.0}, {"date": "2025-12-08", "close": 27.92, "volume": 15862920.0}, {"date": "2025-12-09", "close": 27.76, "volume": 21776470.0}, {"date": "2025-12-10", "close": 27.76, "volume": 14648250.0}, {"date": "2025-12-11", "close": 28.12, "volume": 12216380.0}, {"date": "2025-12-12", "close": 28.66, "volume": 11927430.0}, {"date": "2025-12-15", "close": 28.6, "volume": 14537200.0}, {"date": "2025-12-16", "close": 28.31, "volume": 16615640.0}, {"date": "2025-12-17", "close": 28.39, "volume": 28634600.0}, {"date": "2025-12-18", "close": 28.1, "volume": 16031690.0}, {"date": "2025-12-19", "close": 27.7, "volume": 24121130.0}, {"date": "2025-12-22", "close": 27.86, "volume": 14371530.0}, {"date": "2025-12-23", "close": 27.76, "volume": 12408170.0}, {"date": "2025-12-24", "close": 27.96, "volume": 5211502.0}, {"date": "2025-12-26", "close": 28.13, "volume": 4764093.0}, {"date": "2025-12-29", "close": 28.3, "volume": 6431104.0}, {"date": "2025-12-30", "close": 28.34, "volume": 6630274.0}, {"date": "2025-12-31", "close": 28.12, "volume": 7817570.0}, {"date": "2026-01-02", "close": 28.15, "volume": 8303987.0}, {"date": "2026-01-05", "close": 28.13, "volume": 20166260.0}, {"date": "2026-01-06", "close": 27.85, "volume": 23564820.0}, {"date": "2026-01-07", "close": 27.56, "volume": 10672850.0}, {"date": "2026-01-08", "close": 27.86, "volume": 8847793.0}, {"date": "2026-01-09", "close": 27.76, "volume": 11313180.0}, {"date": "2026-01-12", "close": 27.89, "volume": 9322525.0}, {"date": "2026-01-13", "close": 27.81, "volume": 9092525.0}, {"date": "2026-01-14", "close": 28.15, "volume": 8145240.0}, {"date": "2026-01-15", "close": 28.42, "volume": 9238018.0}, {"date": "2026-01-16", "close": 28.98, "volume": 9501816.0}, {"date": "2026-01-20", "close": 28.82, "volume": 11476570.0}, {"date": "2026-01-21", "close": 28.37, "volume": 12269330.0}, {"date": "2026-01-22", "close": 28.19, "volume": 7437495.0}, {"date": "2026-01-23", "close": 28.54, "volume": 9379332.0}, {"date": "2026-01-26", "close": 28.51, "volume": 7062090.0}, {"date": "2026-01-27", "close": 28.5, "volume": 7979648.0}, {"date": "2026-01-28", "close": 27.89, "volume": 9103477.0}, {"date": "2026-01-29", "close": 28.11, "volume": 13547650.0}, {"date": "2026-01-30", "close": 28.08, "volume": 15624210.0}, {"date": "2026-02-02", "close": 27.95, "volume": 14809930.0}, {"date": "2026-02-03", "close": 28.05, "volume": 9424333.0}, {"date": "2026-02-04", "close": 28.85, "volume": 12965980.0}, {"date": "2026-02-05", "close": 28.74, "volume": 8800026.0}, {"date": "2026-02-06", "close": 28.76, "volume": 5610749.0}, {"date": "2026-02-09", "close": 29.06, "volume": 8764346.0}, {"date": "2026-02-10", "close": 29.25, "volume": 13573710.0}, {"date": "2026-02-11", "close": 29.17, "volume": 8459032.0}, {"date": "2026-02-12", "close": 29.06, "volume": 9645617.0}, {"date": "2026-02-13", "close": 29.3, "volume": 7497836.0}, {"date": "2026-02-17", "close": 29.86, "volume": 7936955.0}, {"date": "2026-02-18", "close": 29.72, "volume": 11609880.0}, {"date": "2026-02-19", "close": 29.87, "volume": 5163104.0}, {"date": "2026-02-20", "close": 30.09, "volume": 10798680.0}, {"date": "2026-02-23", "close": 30.22, "volume": 8691152.0}, {"date": "2026-02-24", "close": 30.28, "volume": 5566262.0}, {"date": "2026-02-25", "close": 30.24, "volume": 7417103.0}, {"date": "2026-02-26", "close": 29.78, "volume": 19714900.0}, {"date": "2026-02-27", "close": 30.21, "volume": 14681600.0}, {"date": "2026-03-02", "close": 30.36, "volume": 7328110.0}, {"date": "2026-03-03", "close": 30.2, "volume": 9751221.0}, {"date": "2026-03-04", "close": 29.89, "volume": 7970643.0}, {"date": "2026-03-05", "close": 29.69, "volume": 8515522.0}, {"date": "2026-03-06", "close": 29.67, "volume": 6845189.0}, {"date": "2026-03-09", "close": 29.5, "volume": 10246580.0}, {"date": "2026-03-10", "close": 29.31, "volume": 7529359.0}, {"date": "2026-03-11", "close": 28.42, "volume": 15285780.0}, {"date": "2026-03-12", "close": 28.68, "volume": 9192086.0}, {"date": "2026-03-13", "close": 28.42, "volume": 9599831.0}, {"date": "2026-03-16", "close": 28.62, "volume": 9174787.0}, {"date": "2026-03-17", "close": 28.62, "volume": 9949345.0}, {"date": "2026-03-18", "close": 28.1, "volume": 16686120.0}, {"date": "2026-03-19", "close": 27.98, "volume": 8227051.0}, {"date": "2026-03-20", "close": 26.83, "volume": 15368070.0}, {"date": "2026-03-23", "close": 27.05, "volume": 11009700.0}, {"date": "2026-03-24", "close": 27.3, "volume": 9992982.0}, {"date": "2026-03-25", "close": 27.07, "volume": 7564865.0}, {"date": "2026-03-26", "close": 27.16, "volume": 5935598.0}, {"date": "2026-03-27", "close": 26.61, "volume": 8590234.0}, {"date": "2026-03-30", "close": 27.11, "volume": 8839535.0}, {"date": "2026-03-31", "close": 27.32, "volume": 7783203.0}, {"date": "2026-04-01", "close": 27.46, "volume": 7912021.0}, {"date": "2026-04-02", "close": 27.66, "volume": 5618494.0}, {"date": "2026-04-06", "close": 27.66, "volume": 6130327.0}, {"date": "2026-04-07", "close": 27.83, "volume": 6136839.0}, {"date": "2026-04-08", "close": 27.73, "volume": 9827338.0}, {"date": "2026-04-09", "close": 28.06, "volume": 8345863.0}, {"date": "2026-04-10", "close": 28.11, "volume": 4125859.0}, {"date": "2026-04-13", "close": 28.33, "volume": 7097775.0}, {"date": "2026-04-14", "close": 28.36, "volume": 6403669.0}, {"date": "2026-04-15", "close": 28.13, "volume": 5573537.0}, {"date": "2026-04-16", "close": 28.4, "volume": 7788997.0}, {"date": "2026-04-17", "close": 29.01, "volume": 8705006.0}, {"date": "2026-04-20", "close": 28.78, "volume": 6483090.0}, {"date": "2026-04-21", "close": 28.42, "volume": 8909732.0}, {"date": "2026-04-22", "close": 28.2, "volume": 5577638.0}, {"date": "2026-04-23", "close": 28.51, "volume": 4751306.0}, {"date": "2026-04-24", "close": 28.42, "volume": 6289461.0}, {"date": "2026-04-27", "close": 28.44, "volume": 5899344.0}, {"date": "2026-04-28", "close": 28.65, "volume": 6627928.0}, {"date": "2026-04-29", "close": 28.6, "volume": 12037660.0}, {"date": "2026-04-30", "close": 29.2, "volume": 16600510.0}, {"date": "2026-05-01", "close": 28.58, "volume": 10303260.0}, {"date": "2026-05-04", "close": 28.09, "volume": 9545516.0}, {"date": "2026-05-05", "close": 28.27, "volume": 7550735.0}, {"date": "2026-05-06", "close": 28.65, "volume": 5883878.0}, {"date": "2026-05-07", "close": 28.79, "volume": 9162861.0}, {"date": "2026-05-08", "close": 28.84, "volume": 5218376.0}, {"date": "2026-05-11", "close": 28.92, "volume": 7553449.0}, {"date": "2026-05-12", "close": 28.55, "volume": 8033374.0}, {"date": "2026-05-13", "close": 28.21, "volume": 7215250.0}, {"date": "2026-05-14", "close": 27.88, "volume": 6472136.0}, {"date": "2026-05-15", "close": 27.9, "volume": 7611906.0}, {"date": "2026-05-18", "close": 28.5, "volume": 7580547.0}, {"date": "2026-05-19", "close": 28.37, "volume": 9001863.0}, {"date": "2026-05-20", "close": 28.4, "volume": 6155061.0}, {"date": "2026-05-21", "close": 28.52, "volume": 7454505.0}, {"date": "2026-05-22", "close": 28.5, "volume": 12161100.0}, {"date": "2026-05-26", "close": 28.62, "volume": 5290647.0}, {"date": "2026-05-27", "close": 28.63, "volume": 7172305.0}, {"date": "2026-05-28", "close": 28.33, "volume": 7816613.0}, {"date": "2026-05-29", "close": 28.22, "volume": 13106490.0}, {"date": "2026-06-01", "close": 27.77, "volume": 9498855.0}, {"date": "2026-06-02", "close": 27.54, "volume": 7990021.0}, {"date": "2026-06-03", "close": 27.28, "volume": 8906704.0}, {"date": "2026-06-04", "close": 27.21, "volume": 6734223.0}, {"date": "2026-06-05", "close": 27.86, "volume": 8731480.0}, {"date": "2026-06-08", "close": 27.4, "volume": 6418700.0}, {"date": "2026-06-09", "close": 28.02, "volume": 9955296.0}, {"date": "2026-06-10", "close": 28.41, "volume": 7153791.0}, {"date": "2026-06-11", "close": 28.09, "volume": 7210401.0}, {"date": "2026-06-12", "close": 28.52, "volume": 10888240.0}, {"date": "2026-06-15", "close": 27.99, "volume": 10362150.0}, {"date": "2026-06-16", "close": 28.01, "volume": 7284455.0}, {"date": "2026-06-17", "close": 27.23, "volume": 7556277.0}, {"date": "2026-06-18", "close": 26.28, "volume": 19397210.0}, {"date": "2026-06-22", "close": 26.09, "volume": 12860570.0}, {"date": "2026-06-23", "close": 26.62, "volume": 15595860.0}, {"date": "2026-06-24", "close": 26.72, "volume": 21398950.0}, {"date": "2026-06-25", "close": 26.53, "volume": 9838658.0}, {"date": "2026-06-26", "close": 27.21, "volume": 13970850.0}, {"date": "2026-06-29", "close": 27.18, "volume": 10157220.0}, {"date": "2026-06-30", "close": 26.55, "volume": 11046380.0}, {"date": "2026-07-01", "close": 26.27, "volume": 8250261.0}, {"date": "2026-07-02", "close": 27.19, "volume": 11575450.0}, {"date": "2026-07-06", "close": 26.7, "volume": 17219520.0}, {"date": "2026-07-07", "close": 26.77, "volume": 10709890.0}, {"date": "2026-07-08", "close": 26.09, "volume": 12631480.0}, {"date": "2026-07-09", "close": 25.93, "volume": 12983200.0}, {"date": "2026-07-10", "close": 26.01, "volume": 7327038.0}, {"date": "2026-07-13", "close": 26.4, "volume": 7332913.0}, {"date": "2026-07-14", "close": 26.28, "volume": 6985983.0}, {"date": "2026-07-15", "close": 26.31, "volume": 8068127.0}, {"date": "2026-07-16", "close": 27.15, "volume": 5448515.0}, {"date": "2026-07-17", "close": 26.87, "volume": 8206234.0}, {"date": "2026-07-20", "close": 26.84, "volume": 6484996.0}, {"date": "2026-07-21", "close": 26.58, "volume": 4798913.0}, {"date": "2026-07-22", "close": 26.58, "volume": 4939230.0}, {"date": "2026-07-23", "close": 26.32, "volume": 6170668.0}, {"date": "2026-07-24", "close": 26.73, "volume": 4673060.0}, {"date": "2026-07-27", "close": 26.75, "volume": 6368719.0}, {"date": "2026-07-28", "close": 27.1, "volume": 14532710.0}, {"date": "2026-07-29", "close": 27.13, "volume": 8466560.0}, {"date": "2026-07-30", "close": 26.31, "volume": 15746170.0}, {"date": "2026-07-31", "close": 26.35, "volume": 9764483.0}, {"date": "2026-08-03", "close": 26.54, "volume": 19730070.0}, {"date": "2026-08-04", "close": 26.59, "volume": 20792120.0}, {"date": "2026-08-05", "close": 26.4, "volume": 7891774.0}, {"date": "2026-08-06", "close": 26.54, "volume": 7562447.0}, {"date": "2026-08-07", "close": 26.74, "volume": 7172132.0}, {"date": "2026-08-10", "close": 26.07, "volume": 10499670.0}, {"date": "2026-08-11", "close": 25.98, "volume": 8033969.0}, {"date": "2026-08-12", "close": 26.07, "volume": 8670721.0}, {"date": "2026-08-13", "close": 26.34, "volume": 12934660.0}, {"date": "2026-08-14", "close": 26.36, "volume": 11461440.0}, {"date": "2026-08-17", "close": 25.96, "volume": 6816658.0}, {"date": "2026-08-18", "close": 25.91, "volume": 5970590.0}, {"date": "2026-08-19", "close": 26.37, "volume": 6474010.0}, {"date": "2026-08-20", "close": 26.57, "volume": 5688585.0}, {"date": "2026-08-21", "close": 26.51, "volume": 10592500.0}, {"date": "2026-08-24", "close": 26.78, "volume": 11116080.0}, {"date": "2026-08-25", "close": 26.29, "volume": 7300516.0}, {"date": "2026-08-26", "close": 26.0, "volume": 6064209.0}, {"date": "2026-08-27", "close": 25.77, "volume": 8235328.0}, {"date": "2026-08-28", "close": 25.87, "volume": 4369083.0}, {"date": "2026-08-31", "close": 25.65, "volume": 9098426.0}, {"date": "2026-09-01", "close": 25.54, "volume": 12593400.0}, {"date": "2026-09-02", "close": 25.61, "volume": 7997743.0}, {"date": "2026-09-03", "close": 25.65, "volume": 9214392.0}, {"date": "2026-09-04", "close": 25.42, "volume": 16786140.0}, {"date": "2026-09-08", "close": 25.27, "volume": 11956350.0}, {"date": "2026-09-09", "close": 25.21, "volume": 9095493.0}, {"date": "2026-09-10", "close": 24.73, "volume": 11406390.0}, {"date": "2026-09-11", "close": 24.83, "volume": 10264240.0}, {"date": "2026-09-14", "close": 25.04, "volume": 7926578.0}, {"date": "2026-09-15", "close": 24.76, "volume": 12763920.0}, {"date": "2026-09-16", "close": 24.53, "volume": 9730514.0}, {"date": "2026-09-17", "close": 24.11, "volume": 9042164.0}, {"date": "2026-09-18", "close": 23.72, "volume": 19497830.0}, {"date": "2026-09-21", "close": 24.05, "volume": 9142556.0}, {"date": "2026-09-22", "close": 23.98, "volume": 8609654.0}, {"date": "2026-09-23", "close": 23.7, "volume": 12317220.0}, {"date": "2026-09-24", "close": 23.27, "volume": 12145200.0}, {"date": "2026-09-25", "close": 23.51, "volume": 9230108.0}, {"date": "2026-09-28", "close": 23.19, "volume": 10689830.0}, {"date": "2026-09-29", "close": 23.2, "volume": 12580520.0}, {"date": "2026-09-30", "close": 22.97, "volume": 9847106.0}, {"date": "2026-10-01", "close": 22.73, "volume": 9643204.0}, {"date": "2026-10-02", "close": 22.65, "volume": 7795417.0}, {"date": "2026-10-05", "close": 22.53, "volume": 8932058.0}, {"date": "2026-10-06", "close": 22.73, "volume": 7529196.0}, {"date": "2026-10-07", "close": 22.64, "volume": 10768460.0}, {"date": "2026-10-08", "close": 22.79, "volume": 17083450.0}], "refreshing": true}