{"ticker": "VRNS", "overview": {"name": "Varonis Systems, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VRNS", "has_prices": true, "as_of": "2026-07-24", "last": 45.74, "prev_close": 44.78, "change": 0.9600000000000009, "change_pct": 0.02143814202769095, "session_volume": 1568904.0, "vwap_5": 45.91762275993521, "vwap_20": 44.656627512645265, "vwap_60": 35.14147848987438, "vwap_250": 34.69884295682337, "high_52w": 48.19, "low_52w": 20.19, "avg_volume_20": 2040250.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001245", "src": "13DG", "ticker": "VRNS", "cik": "1361113", "company": "VARONIS SYSTEMS INC", "company_raw": "VARONIS SYSTEMS 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": null, "country": "", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VRNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001245-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000826", "src": "13DG", "ticker": "VRNS", "cik": "1361113", "company": "VARONIS SYSTEMS INC", "company_raw": "VARONIS SYSTEMS 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": null, "country": "", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VRNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000826-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002512", "src": "13DG", "ticker": "VRNS", "cik": "1361113", "company": "VARONIS SYSTEMS INC", "company_raw": "VARONIS SYSTEMS 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": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in VRNS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002512-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001245", "src": "13DG", "ticker": "VRNS", "cik": "1361113", "company": "VARONIS SYSTEMS INC", "company_raw": "VARONIS SYSTEMS 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": null, "country": "", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VRNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001245-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000826", "src": "13DG", "ticker": "VRNS", "cik": "1361113", "company": "VARONIS SYSTEMS INC", "company_raw": "VARONIS SYSTEMS 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": null, "country": "", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VRNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000826-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002512", "src": "13DG", "ticker": "VRNS", "cik": "1361113", "company": "VARONIS SYSTEMS INC", "company_raw": "VARONIS SYSTEMS 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": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in VRNS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002512-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Varonis Systems, Inc. - Common Stock", "new_value": "VARONIS SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001361113", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001361113", "applied": 1, "detected_at": "2026-10-28T17:06:01.549803"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VRNS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 61.94, "volume": 682681.0}, {"date": "2021-07-28", "close": 62.17, "volume": 665716.0}, {"date": "2021-07-29", "close": 62.16, "volume": 337498.0}, {"date": "2021-07-30", "close": 61.2, "volume": 580545.0}, {"date": "2021-08-02", "close": 60.99, "volume": 998016.0}, {"date": "2021-08-03", "close": 59.0, "volume": 2246912.0}, {"date": "2021-08-04", "close": 59.15, "volume": 761440.0}, {"date": "2021-08-05", "close": 60.02, "volume": 798755.0}, {"date": "2021-08-06", "close": 58.19, "volume": 669458.0}, {"date": "2021-08-09", "close": 58.36, "volume": 410788.0}, {"date": "2021-08-10", "close": 57.32, "volume": 401407.0}, {"date": "2021-08-11", "close": 57.5, "volume": 442196.0}, {"date": "2021-08-12", "close": 59.39, "volume": 522658.0}, {"date": "2021-08-13", "close": 60.14, "volume": 393187.0}, {"date": "2021-08-16", "close": 58.15, "volume": 464523.0}, {"date": "2021-08-17", "close": 57.02, "volume": 605070.0}, {"date": "2021-08-18", "close": 56.92, "volume": 539244.0}, {"date": "2021-08-19", "close": 56.49, "volume": 687375.0}, {"date": "2021-08-20", "close": 57.26, "volume": 308350.0}, {"date": "2021-08-23", "close": 59.08, "volume": 490788.0}, {"date": "2021-08-24", "close": 60.77, "volume": 573758.0}, {"date": "2021-08-25", "close": 61.82, "volume": 634946.0}, {"date": "2021-08-26", "close": 62.88, "volume": 692065.0}, {"date": "2021-08-27", "close": 66.58, "volume": 1241052.0}, {"date": "2021-08-30", "close": 69.06, "volume": 1327883.0}, {"date": "2021-08-31", "close": 69.01, "volume": 1230885.0}, {"date": "2021-09-01", "close": 69.41, "volume": 1389082.0}, {"date": "2021-09-02", "close": 71.02, "volume": 664061.0}, {"date": "2021-09-03", "close": 73.15, "volume": 710825.0}, {"date": "2021-09-07", "close": 73.41, "volume": 948214.0}, {"date": "2021-09-08", "close": 71.14, "volume": 561069.0}, {"date": "2021-09-09", "close": 70.47, "volume": 753161.0}, {"date": "2021-09-10", "close": 69.41, "volume": 775846.0}, {"date": "2021-09-13", "close": 67.85, "volume": 1089870.0}, {"date": "2021-09-14", "close": 67.63, "volume": 729948.0}, {"date": "2021-09-15", "close": 68.35, "volume": 524068.0}, {"date": "2021-09-16", "close": 69.23, "volume": 529190.0}, {"date": "2021-09-17", "close": 68.79, "volume": 2993358.0}, {"date": "2021-09-20", "close": 66.08, "volume": 751630.0}, {"date": "2021-09-21", "close": 67.61, "volume": 1002359.0}, {"date": "2021-09-22", "close": 68.44, "volume": 651388.0}, {"date": "2021-09-23", "close": 68.73, "volume": 521335.0}, {"date": "2021-09-24", "close": 67.61, "volume": 425723.0}, {"date": "2021-09-27", "close": 66.09, "volume": 489998.0}, {"date": "2021-09-28", "close": 62.15, "volume": 823640.0}, {"date": "2021-09-29", "close": 61.46, "volume": 684304.0}, {"date": "2021-09-30", "close": 60.85, "volume": 802796.0}, {"date": "2021-10-01", "close": 62.23, "volume": 495164.0}, {"date": "2021-10-04", "close": 60.54, "volume": 806403.0}, {"date": "2021-10-05", "close": 61.93, "volume": 820339.0}, {"date": "2021-10-06", "close": 62.5, "volume": 823120.0}, {"date": "2021-10-07", "close": 61.95, "volume": 590016.0}, {"date": "2021-10-08", "close": 59.1, "volume": 618973.0}, {"date": "2021-10-11", "close": 57.12, "volume": 971740.0}, {"date": "2021-10-12", "close": 59.95, "volume": 1076044.0}, {"date": "2021-10-13", "close": 61.66, "volume": 528742.0}, {"date": "2021-10-14", "close": 62.64, "volume": 552438.0}, {"date": "2021-10-15", "close": 62.72, "volume": 579740.0}, {"date": "2021-10-18", "close": 63.8, "volume": 716953.0}, {"date": "2021-10-19", "close": 63.45, "volume": 529065.0}, {"date": "2021-10-20", "close": 63.46, "volume": 433172.0}, {"date": "2021-10-21", "close": 64.41, "volume": 416431.0}, {"date": "2021-10-22", "close": 63.22, "volume": 337321.0}, {"date": "2021-10-25", "close": 65.98, "volume": 989922.0}, {"date": "2021-10-26", "close": 65.68, "volume": 866833.0}, {"date": "2021-10-27", "close": 64.39, "volume": 524508.0}, {"date": "2021-10-28", "close": 64.79, "volume": 483984.0}, {"date": "2021-10-29", "close": 64.74, "volume": 550927.0}, {"date": "2021-11-01", "close": 66.2, "volume": 749765.0}, {"date": "2021-11-02", "close": 62.43, "volume": 1598140.0}, {"date": "2021-11-03", "close": 62.56, "volume": 836265.0}, {"date": "2021-11-04", "close": 63.55, "volume": 776447.0}, {"date": "2021-11-05", "close": 62.23, "volume": 597622.0}, {"date": "2021-11-08", "close": 63.75, "volume": 595184.0}, {"date": "2021-11-09", "close": 64.72, "volume": 776306.0}, {"date": "2021-11-10", "close": 61.41, "volume": 639828.0}, {"date": "2021-11-11", "close": 62.16, "volume": 404624.0}, {"date": "2021-11-12", "close": 61.9, "volume": 597940.0}, {"date": "2021-11-15", "close": 60.44, "volume": 753156.0}, {"date": "2021-11-16", "close": 60.56, "volume": 1062370.0}, {"date": "2021-11-17", "close": 59.94, "volume": 523273.0}, {"date": "2021-11-18", "close": 58.43, "volume": 815420.0}, {"date": "2021-11-19", "close": 56.3, "volume": 771663.0}, {"date": "2021-11-22", "close": 54.98, "volume": 1078907.0}, {"date": "2021-11-23", "close": 52.85, "volume": 855037.0}, {"date": "2021-11-24", "close": 53.05, "volume": 802190.0}, {"date": "2021-11-26", "close": 51.76, "volume": 488838.0}, {"date": "2021-11-29", "close": 52.33, "volume": 978092.0}, {"date": "2021-11-30", "close": 51.81, "volume": 714984.0}, {"date": "2021-12-01", "close": 50.2, "volume": 1371019.0}, {"date": "2021-12-02", "close": 51.13, "volume": 682307.0}, {"date": "2021-12-03", "close": 48.1, "volume": 1259463.0}, {"date": "2021-12-06", "close": 48.54, "volume": 1126890.0}, {"date": "2021-12-07", "close": 52.16, "volume": 1144339.0}, {"date": "2021-12-08", "close": 52.64, "volume": 794800.0}, {"date": "2021-12-09", "close": 50.75, "volume": 670658.0}, {"date": "2021-12-10", "close": 49.96, "volume": 1468528.0}, {"date": "2021-12-13", "close": 49.57, "volume": 837028.0}, {"date": "2021-12-14", "close": 49.44, "volume": 940158.0}, {"date": "2021-12-15", "close": 50.13, "volume": 1499871.0}, {"date": "2021-12-16", "close": 45.99, "volume": 3311379.0}, {"date": "2021-12-17", "close": 47.65, "volume": 3174923.0}, {"date": "2021-12-20", "close": 46.42, "volume": 1237855.0}, {"date": "2021-12-21", "close": 48.2, "volume": 1121106.0}, {"date": "2021-12-22", "close": 48.8, "volume": 682038.0}, {"date": "2021-12-23", "close": 49.22, "volume": 525271.0}, {"date": "2021-12-27", "close": 49.55, "volume": 461901.0}, {"date": "2021-12-28", "close": 48.63, "volume": 578939.0}, {"date": "2021-12-29", "close": 49.06, "volume": 490394.0}, {"date": "2021-12-30", "close": 50.08, "volume": 517221.0}, {"date": "2021-12-31", "close": 48.78, "volume": 405775.0}, {"date": "2022-01-03", "close": 48.66, "volume": 531948.0}, {"date": "2022-01-04", "close": 46.36, "volume": 1020230.0}, {"date": "2022-01-05", "close": 43.49, "volume": 912225.0}, {"date": "2022-01-06", "close": 44.68, "volume": 1943100.0}, {"date": "2022-01-07", "close": 43.87, "volume": 1011320.0}, {"date": "2022-01-10", "close": 42.97, "volume": 1116723.0}, {"date": "2022-01-11", "close": 43.48, "volume": 707434.0}, {"date": "2022-01-12", "close": 42.72, "volume": 741438.0}, {"date": "2022-01-13", "close": 39.66, "volume": 1038902.0}, {"date": "2022-01-14", "close": 38.9, "volume": 1152619.0}, {"date": "2022-01-18", "close": 37.16, "volume": 855587.0}, {"date": "2022-01-19", "close": 36.42, "volume": 1158670.0}, {"date": "2022-01-20", "close": 37.62, "volume": 1292436.0}, {"date": "2022-01-21", "close": 36.09, "volume": 1602900.0}, {"date": "2022-01-24", "close": 36.65, "volume": 2114093.0}, {"date": "2022-01-25", "close": 34.25, "volume": 1355778.0}, {"date": "2022-01-26", "close": 33.41, "volume": 1400153.0}, {"date": "2022-01-27", "close": 32.76, "volume": 1266789.0}, {"date": "2022-01-28", "close": 33.68, "volume": 1246535.0}, {"date": "2022-01-31", "close": 37.26, "volume": 1662694.0}, {"date": "2022-02-01", "close": 38.35, "volume": 1528916.0}, {"date": "2022-02-02", "close": 37.59, "volume": 1127751.0}, {"date": "2022-02-03", "close": 36.5, "volume": 864186.0}, {"date": "2022-02-04", "close": 37.66, "volume": 931458.0}, {"date": "2022-02-07", "close": 37.96, "volume": 1677650.0}, {"date": "2022-02-08", "close": 39.28, "volume": 2279580.0}, {"date": "2022-02-09", "close": 41.17, "volume": 1013360.0}, {"date": "2022-02-10", "close": 40.79, "volume": 1590727.0}, {"date": "2022-02-11", "close": 40.76, "volume": 1391734.0}, {"date": "2022-02-14", "close": 41.01, "volume": 1073895.0}, {"date": "2022-02-15", "close": 41.95, "volume": 827412.0}, {"date": "2022-02-16", "close": 41.16, "volume": 733146.0}, {"date": "2022-02-17", "close": 39.91, "volume": 864464.0}, {"date": "2022-02-18", "close": 39.48, "volume": 1057453.0}, {"date": "2022-02-22", "close": 37.74, "volume": 1117028.0}, {"date": "2022-02-23", "close": 36.61, "volume": 755048.0}, {"date": "2022-02-24", "close": 41.04, "volume": 1388415.0}, {"date": "2022-02-25", "close": 41.53, "volume": 968969.0}, {"date": "2022-02-28", "close": 43.6, "volume": 1832774.0}, {"date": "2022-03-01", "close": 43.97, "volume": 1692270.0}, {"date": "2022-03-02", "close": 44.69, "volume": 1994359.0}, {"date": "2022-03-03", "close": 42.35, "volume": 1346475.0}, {"date": "2022-03-04", "close": 41.62, "volume": 930592.0}, {"date": "2022-03-07", "close": 40.22, "volume": 1172431.0}, {"date": "2022-03-08", "close": 40.61, "volume": 913157.0}, {"date": "2022-03-09", "close": 41.82, "volume": 732263.0}, {"date": "2022-03-10", "close": 41.41, "volume": 601120.0}, {"date": "2022-03-11", "close": 40.39, "volume": 748776.0}, {"date": "2022-03-14", "close": 36.35, "volume": 1643657.0}, {"date": "2022-03-15", "close": 37.9, "volume": 929599.0}, {"date": "2022-03-16", "close": 39.51, "volume": 1169628.0}, {"date": "2022-03-17", "close": 41.23, "volume": 1292415.0}, {"date": "2022-03-18", "close": 44.0, "volume": 4253845.0}, {"date": "2022-03-21", "close": 43.83, "volume": 1057700.0}, {"date": "2022-03-22", "close": 45.9, "volume": 1432726.0}, {"date": "2022-03-23", "close": 46.65, "volume": 1371623.0}, {"date": "2022-03-24", "close": 47.08, "volume": 746278.0}, {"date": "2022-03-25", "close": 46.18, "volume": 564175.0}, {"date": "2022-03-28", "close": 47.11, "volume": 573094.0}, {"date": "2022-03-29", "close": 48.17, "volume": 752677.0}, {"date": "2022-03-30", "close": 47.36, "volume": 670538.0}, {"date": "2022-03-31", "close": 47.54, "volume": 747765.0}, {"date": "2022-04-01", "close": 48.35, "volume": 625107.0}, {"date": "2022-04-04", "close": 49.26, "volume": 795903.0}, {"date": "2022-04-05", "close": 47.45, "volume": 686525.0}, {"date": "2022-04-06", "close": 45.1, "volume": 972690.0}, {"date": "2022-04-07", "close": 45.14, "volume": 680836.0}, {"date": "2022-04-08", "close": 44.46, "volume": 577848.0}, {"date": "2022-04-11", "close": 47.68, "volume": 1611337.0}, {"date": "2022-04-12", "close": 48.05, "volume": 1237544.0}, {"date": "2022-04-13", "close": 51.05, "volume": 1355500.0}, {"date": "2022-04-14", "close": 49.61, "volume": 1229096.0}, {"date": "2022-04-18", "close": 48.55, "volume": 953335.0}, {"date": "2022-04-19", "close": 49.89, "volume": 607399.0}, {"date": "2022-04-20", "close": 48.64, "volume": 560265.0}, {"date": "2022-04-21", "close": 45.93, "volume": 1223403.0}, {"date": "2022-04-22", "close": 44.54, "volume": 1065402.0}, {"date": "2022-04-25", "close": 46.81, "volume": 939005.0}, {"date": "2022-04-26", "close": 43.98, "volume": 744898.0}, {"date": "2022-04-27", "close": 43.34, "volume": 793471.0}, {"date": "2022-04-28", "close": 44.11, "volume": 1182694.0}, {"date": "2022-04-29", "close": 43.2, "volume": 1042807.0}, {"date": "2022-05-02", "close": 43.67, "volume": 1606445.0}, {"date": "2022-05-03", "close": 38.35, "volume": 6549908.0}, {"date": "2022-05-04", "close": 39.23, "volume": 2542582.0}, {"date": "2022-05-05", "close": 37.2, "volume": 1754365.0}, {"date": "2022-05-06", "close": 34.5, "volume": 1073044.0}, {"date": "2022-05-09", "close": 30.28, "volume": 2028123.0}, {"date": "2022-05-10", "close": 30.19, "volume": 2916679.0}, {"date": "2022-05-11", "close": 28.45, "volume": 1060616.0}, {"date": "2022-05-12", "close": 29.87, "volume": 1197034.0}, {"date": "2022-05-13", "close": 31.97, "volume": 2432667.0}, {"date": "2022-05-16", "close": 30.59, "volume": 1012673.0}, {"date": "2022-05-17", "close": 31.26, "volume": 1455786.0}, {"date": "2022-05-18", "close": 31.45, "volume": 1441804.0}, {"date": "2022-05-19", "close": 32.27, "volume": 1269791.0}, {"date": "2022-05-20", "close": 32.91, "volume": 947259.0}, {"date": "2022-05-23", "close": 34.21, "volume": 1217456.0}, {"date": "2022-05-24", "close": 31.4, "volume": 1002265.0}, {"date": "2022-05-25", "close": 32.17, "volume": 708738.0}, {"date": "2022-05-26", "close": 32.66, "volume": 958444.0}, {"date": "2022-05-27", "close": 34.07, "volume": 657981.0}, {"date": "2022-05-31", "close": 33.07, "volume": 936089.0}, {"date": "2022-06-01", "close": 32.49, "volume": 1059264.0}, {"date": "2022-06-02", "close": 35.17, "volume": 953523.0}, {"date": "2022-06-03", "close": 34.35, "volume": 819364.0}, {"date": "2022-06-06", "close": 33.93, "volume": 575643.0}, {"date": "2022-06-07", "close": 34.58, "volume": 375321.0}, {"date": "2022-06-08", "close": 34.46, "volume": 330858.0}, {"date": "2022-06-09", "close": 33.83, "volume": 1338742.0}, {"date": "2022-06-10", "close": 31.62, "volume": 680357.0}, {"date": "2022-06-13", "close": 29.65, "volume": 1002402.0}, {"date": "2022-06-14", "close": 29.33, "volume": 622758.0}, {"date": "2022-06-15", "close": 30.76, "volume": 914037.0}, {"date": "2022-06-16", "close": 28.66, "volume": 1209857.0}, {"date": "2022-06-17", "close": 29.61, "volume": 2268153.0}, {"date": "2022-06-21", "close": 29.98, "volume": 666167.0}, {"date": "2022-06-22", "close": 30.15, "volume": 886371.0}, {"date": "2022-06-23", "close": 32.86, "volume": 915494.0}, {"date": "2022-06-24", "close": 34.92, "volume": 1743381.0}, {"date": "2022-06-27", "close": 32.4, "volume": 1464963.0}, {"date": "2022-06-28", "close": 30.92, "volume": 1031138.0}, {"date": "2022-06-29", "close": 30.61, "volume": 765811.0}, {"date": "2022-06-30", "close": 29.32, "volume": 1102002.0}, {"date": "2022-07-01", "close": 30.53, "volume": 655133.0}, {"date": "2022-07-05", "close": 31.82, "volume": 816815.0}, {"date": "2022-07-06", "close": 31.17, "volume": 661464.0}, {"date": "2022-07-07", "close": 32.5, "volume": 995336.0}, {"date": "2022-07-08", "close": 32.16, "volume": 598754.0}, {"date": "2022-07-11", "close": 30.71, "volume": 733009.0}, {"date": "2022-07-12", "close": 28.68, "volume": 1321548.0}, {"date": "2022-07-13", "close": 27.96, "volume": 996042.0}, {"date": "2022-07-14", "close": 27.34, "volume": 917044.0}, {"date": "2022-07-15", "close": 27.69, "volume": 1021470.0}, {"date": "2022-07-18", "close": 27.1, "volume": 1097740.0}, {"date": "2022-07-19", "close": 28.08, "volume": 846075.0}, {"date": "2022-07-20", "close": 28.9, "volume": 1278187.0}, {"date": "2022-07-21", "close": 29.84, "volume": 1127430.0}, {"date": "2022-07-22", "close": 29.09, "volume": 969839.0}, {"date": "2022-07-25", "close": 27.5, "volume": 2001541.0}, {"date": "2022-07-26", "close": 25.48, "volume": 1766963.0}, {"date": "2022-07-27", "close": 25.91, "volume": 3304967.0}, {"date": "2022-07-28", "close": 25.89, "volume": 1770841.0}, {"date": "2022-07-29", "close": 25.43, "volume": 2220484.0}, {"date": "2022-08-01", "close": 25.39, "volume": 2124526.0}, {"date": "2022-08-02", "close": 27.84, "volume": 3117054.0}, {"date": "2022-08-03", "close": 30.05, "volume": 2496393.0}, {"date": "2022-08-04", "close": 30.24, "volume": 1830643.0}, {"date": "2022-08-05", "close": 29.96, "volume": 888677.0}, {"date": "2022-08-08", "close": 31.11, "volume": 1188942.0}, {"date": "2022-08-09", "close": 29.68, "volume": 953813.0}, {"date": "2022-08-10", "close": 31.11, "volume": 607918.0}, {"date": "2022-08-11", "close": 30.7, "volume": 637509.0}, {"date": "2022-08-12", "close": 30.87, "volume": 775409.0}, {"date": "2022-08-15", "close": 31.89, "volume": 898140.0}, {"date": "2022-08-16", "close": 31.29, "volume": 1272681.0}, {"date": "2022-08-17", "close": 29.88, "volume": 982618.0}, {"date": "2022-08-18", "close": 30.33, "volume": 540670.0}, {"date": "2022-08-19", "close": 29.24, "volume": 1105008.0}, {"date": "2022-08-22", "close": 28.86, "volume": 679476.0}, {"date": "2022-08-23", "close": 28.74, "volume": 844007.0}, {"date": "2022-08-24", "close": 29.0, "volume": 473159.0}, {"date": "2022-08-25", "close": 29.19, "volume": 608727.0}, {"date": "2022-08-26", "close": 28.25, "volume": 545681.0}, {"date": "2022-08-29", "close": 27.29, "volume": 656647.0}, {"date": "2022-08-30", "close": 27.32, "volume": 704137.0}, {"date": "2022-08-31", "close": 27.35, "volume": 1559338.0}, {"date": "2022-09-01", "close": 25.87, "volume": 1733090.0}, {"date": "2022-09-02", "close": 25.74, "volume": 755863.0}, {"date": "2022-09-06", "close": 25.76, "volume": 1370717.0}, {"date": "2022-09-07", "close": 27.1, "volume": 1112555.0}, {"date": "2022-09-08", "close": 28.2, "volume": 888440.0}, {"date": "2022-09-09", "close": 29.83, "volume": 1030339.0}, {"date": "2022-09-12", "close": 30.58, "volume": 1115076.0}, {"date": "2022-09-13", "close": 29.11, "volume": 1113137.0}, {"date": "2022-09-14", "close": 28.84, "volume": 945148.0}, {"date": "2022-09-15", "close": 28.72, "volume": 941626.0}, {"date": "2022-09-16", "close": 26.82, "volume": 1635882.0}, {"date": "2022-09-19", "close": 28.41, "volume": 1028806.0}, {"date": "2022-09-20", "close": 27.79, "volume": 516999.0}, {"date": "2022-09-21", "close": 27.38, "volume": 785310.0}, {"date": "2022-09-22", "close": 26.47, "volume": 785179.0}, {"date": "2022-09-23", "close": 26.37, "volume": 933353.0}, {"date": "2022-09-26", "close": 26.19, "volume": 711927.0}, {"date": "2022-09-27", "close": 26.41, "volume": 499641.0}, {"date": "2022-09-28", "close": 27.44, "volume": 588329.0}, {"date": "2022-09-29", "close": 26.9, "volume": 481313.0}, {"date": "2022-09-30", "close": 26.52, "volume": 557248.0}, {"date": "2022-10-03", "close": 26.95, "volume": 770923.0}, {"date": "2022-10-04", "close": 28.21, "volume": 798995.0}, {"date": "2022-10-05", "close": 28.41, "volume": 653269.0}, {"date": "2022-10-06", "close": 27.97, "volume": 778955.0}, {"date": "2022-10-07", "close": 25.89, "volume": 963991.0}, {"date": "2022-10-10", "close": 23.16, "volume": 1318445.0}, {"date": "2022-10-11", "close": 24.17, "volume": 1449451.0}, {"date": "2022-10-12", "close": 24.63, "volume": 885624.0}, {"date": "2022-10-13", "close": 24.65, "volume": 1088542.0}, {"date": "2022-10-14", "close": 24.41, "volume": 1127872.0}, {"date": "2022-10-17", "close": 26.16, "volume": 732648.0}, {"date": "2022-10-18", "close": 26.71, "volume": 1055889.0}, {"date": "2022-10-19", "close": 26.09, "volume": 665181.0}, {"date": "2022-10-20", "close": 26.46, "volume": 801851.0}, {"date": "2022-10-21", "close": 26.66, "volume": 730586.0}, {"date": "2022-10-24", "close": 26.35, "volume": 794585.0}, {"date": "2022-10-25", "close": 27.31, "volume": 1218329.0}, {"date": "2022-10-26", "close": 26.76, "volume": 597443.0}, {"date": "2022-10-27", "close": 27.0, "volume": 922920.0}, {"date": "2022-10-28", "close": 27.0, "volume": 799133.0}, {"date": "2022-10-31", "close": 26.77, "volume": 1265132.0}, {"date": "2022-11-01", "close": 17.27, "volume": 12093650.0}, {"date": "2022-11-02", "close": 17.6, "volume": 5245320.0}, {"date": "2022-11-03", "close": 17.0, "volume": 3111322.0}, {"date": "2022-11-04", "close": 16.01, "volume": 3100659.0}, {"date": "2022-11-07", "close": 16.59, "volume": 2332619.0}, {"date": "2022-11-08", "close": 18.67, "volume": 3130062.0}, {"date": "2022-11-09", "close": 17.77, "volume": 1899722.0}, {"date": "2022-11-10", "close": 19.81, "volume": 2578408.0}, {"date": "2022-11-11", "close": 20.79, "volume": 4268017.0}, {"date": "2022-11-14", "close": 20.73, "volume": 2160859.0}, {"date": "2022-11-15", "close": 21.59, "volume": 1707893.0}, {"date": "2022-11-16", "close": 20.98, "volume": 1412893.0}, {"date": "2022-11-17", "close": 20.65, "volume": 1106162.0}, {"date": "2022-11-18", "close": 20.7, "volume": 1055052.0}, {"date": "2022-11-21", "close": 20.1, "volume": 818543.0}, {"date": "2022-11-22", "close": 20.23, "volume": 819288.0}, {"date": "2022-11-23", "close": 20.8, "volume": 751704.0}, {"date": "2022-11-25", "close": 21.21, "volume": 639783.0}, {"date": "2022-11-28", "close": 21.1, "volume": 1192512.0}, {"date": "2022-11-29", "close": 20.73, "volume": 813863.0}, {"date": "2022-11-30", "close": 21.24, "volume": 2059903.0}, {"date": "2022-12-01", "close": 21.96, "volume": 1219336.0}, {"date": "2022-12-02", "close": 21.84, "volume": 1119213.0}, {"date": "2022-12-05", "close": 20.91, "volume": 2149475.0}, {"date": "2022-12-06", "close": 20.83, "volume": 823681.0}, {"date": "2022-12-07", "close": 20.51, "volume": 1103920.0}, {"date": "2022-12-08", "close": 20.7, "volume": 957911.0}, {"date": "2022-12-09", "close": 21.23, "volume": 1431158.0}, {"date": "2022-12-12", "close": 22.33, "volume": 2046883.0}, {"date": "2022-12-13", "close": 24.07, "volume": 1947663.0}, {"date": "2022-12-14", "close": 24.02, "volume": 2198911.0}, {"date": "2022-12-15", "close": 23.7, "volume": 2000285.0}, {"date": "2022-12-16", "close": 23.89, "volume": 3573541.0}, {"date": "2022-12-19", "close": 22.94, "volume": 1174709.0}, {"date": "2022-12-20", "close": 23.39, "volume": 1032685.0}, {"date": "2022-12-21", "close": 23.87, "volume": 828872.0}, {"date": "2022-12-22", "close": 23.61, "volume": 783164.0}, {"date": "2022-12-23", "close": 23.42, "volume": 672549.0}, {"date": "2022-12-27", "close": 22.65, "volume": 449470.0}, {"date": "2022-12-28", "close": 22.69, "volume": 572725.0}, {"date": "2022-12-29", "close": 23.79, "volume": 682379.0}, {"date": "2022-12-30", "close": 23.94, "volume": 570107.0}, {"date": "2023-01-03", "close": 24.035, "volume": 747499.0}, {"date": "2023-01-04", "close": 24.45, "volume": 872272.0}, {"date": "2023-01-05", "close": 22.84, "volume": 1252887.0}, {"date": "2023-01-06", "close": 23.14, "volume": 1361194.0}, {"date": "2023-01-09", "close": 23.77, "volume": 1004653.0}, {"date": "2023-01-10", "close": 24.2, "volume": 1270802.0}, {"date": "2023-01-11", "close": 24.89, "volume": 1245762.0}, {"date": "2023-01-12", "close": 24.51, "volume": 973535.0}, {"date": "2023-01-13", "close": 24.61, "volume": 675020.0}, {"date": "2023-01-17", "close": 25.32, "volume": 642498.0}, {"date": "2023-01-18", "close": 25.01, "volume": 739809.0}, {"date": "2023-01-19", "close": 25.2, "volume": 675832.0}, {"date": "2023-01-20", "close": 25.72, "volume": 604547.0}, {"date": "2023-01-23", "close": 25.8, "volume": 775715.0}, {"date": "2023-01-24", "close": 25.57, "volume": 1516574.0}, {"date": "2023-01-25", "close": 26.29, "volume": 1415491.0}, {"date": "2023-01-26", "close": 26.8, "volume": 1037209.0}, {"date": "2023-01-27", "close": 26.73, "volume": 942174.0}, {"date": "2023-01-30", "close": 25.66, "volume": 896438.0}, {"date": "2023-01-31", "close": 25.84, "volume": 1555290.0}, {"date": "2023-02-01", "close": 27.14, "volume": 1278157.0}, {"date": "2023-02-02", "close": 27.31, "volume": 1316269.0}, {"date": "2023-02-03", "close": 26.42, "volume": 1570462.0}, {"date": "2023-02-06", "close": 26.23, "volume": 2010585.0}, {"date": "2023-02-07", "close": 28.54, "volume": 3187651.0}, {"date": "2023-02-08", "close": 28.56, "volume": 2221560.0}, {"date": "2023-02-09", "close": 27.61, "volume": 1322774.0}, {"date": "2023-02-10", "close": 27.48, "volume": 994887.0}, {"date": "2023-02-13", "close": 27.67, "volume": 1083486.0}, {"date": "2023-02-14", "close": 27.32, "volume": 1405710.0}, {"date": "2023-02-15", "close": 28.26, "volume": 690508.0}, {"date": "2023-02-16", "close": 27.09, "volume": 1055677.0}, {"date": "2023-02-17", "close": 27.33, "volume": 795956.0}, {"date": "2023-02-21", "close": 26.93, "volume": 970792.0}, {"date": "2023-02-22", "close": 27.36, "volume": 561720.0}, {"date": "2023-02-23", "close": 27.45, "volume": 685160.0}, {"date": "2023-02-24", "close": 27.48, "volume": 845351.0}, {"date": "2023-02-27", "close": 27.1, "volume": 1034594.0}, {"date": "2023-02-28", "close": 27.08, "volume": 2371184.0}, {"date": "2023-03-01", "close": 26.93, "volume": 796433.0}, {"date": "2023-03-02", "close": 27.39, "volume": 706734.0}, {"date": "2023-03-03", "close": 27.95, "volume": 816434.0}, {"date": "2023-03-06", "close": 27.51, "volume": 637860.0}, {"date": "2023-03-07", "close": 27.08, "volume": 1169110.0}, {"date": "2023-03-08", "close": 26.93, "volume": 937595.0}, {"date": "2023-03-09", "close": 25.05, "volume": 1381369.0}, {"date": "2023-03-10", "close": 24.3, "volume": 1785251.0}, {"date": "2023-03-13", "close": 23.59, "volume": 2058150.0}, {"date": "2023-03-14", "close": 25.5, "volume": 3004646.0}, {"date": "2023-03-15", "close": 25.65, "volume": 1412603.0}, {"date": "2023-03-16", "close": 25.81, "volume": 1169792.0}, {"date": "2023-03-17", "close": 25.37, "volume": 3027220.0}, {"date": "2023-03-20", "close": 26.02, "volume": 1217597.0}, {"date": "2023-03-21", "close": 26.85, "volume": 915438.0}, {"date": "2023-03-22", "close": 25.98, "volume": 751726.0}, {"date": "2023-03-23", "close": 26.18, "volume": 500968.0}, {"date": "2023-03-24", "close": 25.73, "volume": 404312.0}, {"date": "2023-03-27", "close": 25.46, "volume": 624647.0}, {"date": "2023-03-28", "close": 25.15, "volume": 579510.0}, {"date": "2023-03-29", "close": 24.89, "volume": 1166059.0}, {"date": "2023-03-30", "close": 24.55, "volume": 742389.0}, {"date": "2023-03-31", "close": 26.01, "volume": 985104.0}, {"date": "2023-04-03", "close": 25.4, "volume": 684302.0}, {"date": "2023-04-04", "close": 25.7, "volume": 736688.0}, {"date": "2023-04-05", "close": 24.62, "volume": 602456.0}, {"date": "2023-04-06", "close": 25.27, "volume": 833136.0}, {"date": "2023-04-10", "close": 24.7, "volume": 499071.0}, {"date": "2023-04-11", "close": 24.92, "volume": 643210.0}, {"date": "2023-04-12", "close": 24.63, "volume": 478395.0}, {"date": "2023-04-13", "close": 24.91, "volume": 409152.0}, {"date": "2023-04-14", "close": 24.95, "volume": 544781.0}, {"date": "2023-04-17", "close": 25.21, "volume": 802143.0}, {"date": "2023-04-18", "close": 25.51, "volume": 1037213.0}, {"date": "2023-04-19", "close": 25.5, "volume": 910144.0}, {"date": "2023-04-20", "close": 24.75, "volume": 815327.0}, {"date": "2023-04-21", "close": 25.25, "volume": 1070482.0}, {"date": "2023-04-24", "close": 24.51, "volume": 810307.0}, {"date": "2023-04-25", "close": 23.28, "volume": 1646450.0}, {"date": "2023-04-26", "close": 23.45, "volume": 1023847.0}, {"date": "2023-04-27", "close": 23.03, "volume": 832255.0}, {"date": "2023-04-28", "close": 23.16, "volume": 1515728.0}, {"date": "2023-05-01", "close": 23.23, "volume": 1786132.0}, {"date": "2023-05-02", "close": 23.25, "volume": 3060798.0}, {"date": "2023-05-03", "close": 22.97, "volume": 1642697.0}, {"date": "2023-05-04", "close": 22.44, "volume": 1261731.0}, {"date": "2023-05-05", "close": 23.03, "volume": 1306451.0}, {"date": "2023-05-08", "close": 23.19, "volume": 826077.0}, {"date": "2023-05-09", "close": 23.6, "volume": 838034.0}, {"date": "2023-05-10", "close": 24.02, "volume": 727208.0}, {"date": "2023-05-11", "close": 23.51, "volume": 709653.0}, {"date": "2023-05-12", "close": 23.62, "volume": 1252137.0}, {"date": "2023-05-15", "close": 24.23, "volume": 659684.0}, {"date": "2023-05-16", "close": 23.68, "volume": 687734.0}, {"date": "2023-05-17", "close": 24.01, "volume": 1295991.0}, {"date": "2023-05-18", "close": 24.84, "volume": 861326.0}, {"date": "2023-05-19", "close": 24.77, "volume": 674166.0}, {"date": "2023-05-22", "close": 25.11, "volume": 582704.0}, {"date": "2023-05-23", "close": 25.43, "volume": 820969.0}, {"date": "2023-05-24", "close": 25.74, "volume": 724562.0}, {"date": "2023-05-25", "close": 25.02, "volume": 521539.0}, {"date": "2023-05-26", "close": 25.65, "volume": 551367.0}, {"date": "2023-05-30", "close": 25.54, "volume": 538261.0}, {"date": "2023-05-31", "close": 26.28, "volume": 1577528.0}, {"date": "2023-06-01", "close": 26.0, "volume": 771361.0}, {"date": "2023-06-02", "close": 26.48, "volume": 646903.0}, {"date": "2023-06-05", "close": 25.92, "volume": 564546.0}, {"date": "2023-06-06", "close": 26.77, "volume": 817670.0}, {"date": "2023-06-07", "close": 25.96, "volume": 931144.0}, {"date": "2023-06-08", "close": 25.84, "volume": 476938.0}, {"date": "2023-06-09", "close": 25.5, "volume": 477532.0}, {"date": "2023-06-12", "close": 25.88, "volume": 522355.0}, {"date": "2023-06-13", "close": 26.57, "volume": 681017.0}, {"date": "2023-06-14", "close": 26.34, "volume": 686584.0}, {"date": "2023-06-15", "close": 27.13, "volume": 1154328.0}, {"date": "2023-06-16", "close": 26.48, "volume": 1471511.0}, {"date": "2023-06-20", "close": 26.14, "volume": 588515.0}, {"date": "2023-06-21", "close": 25.6, "volume": 682746.0}, {"date": "2023-06-22", "close": 25.54, "volume": 711541.0}, {"date": "2023-06-23", "close": 25.0, "volume": 946303.0}, {"date": "2023-06-26", "close": 24.71, "volume": 721726.0}, {"date": "2023-06-27", "close": 25.19, "volume": 736647.0}, {"date": "2023-06-28", "close": 25.8, "volume": 785940.0}, {"date": "2023-06-29", "close": 26.53, "volume": 884980.0}, {"date": "2023-06-30", "close": 26.65, "volume": 1039171.0}, {"date": "2023-07-03", "close": 26.46, "volume": 461846.0}, {"date": "2023-07-05", "close": 26.69, "volume": 771559.0}, {"date": "2023-07-06", "close": 26.13, "volume": 830677.0}, {"date": "2023-07-07", "close": 26.22, "volume": 756745.0}, {"date": "2023-07-10", "close": 27.01, "volume": 557203.0}, {"date": "2023-07-11", "close": 26.45, "volume": 791540.0}, {"date": "2023-07-12", "close": 26.0, "volume": 625415.0}, {"date": "2023-07-13", "close": 26.79, "volume": 681900.0}, {"date": "2023-07-14", "close": 26.32, "volume": 420101.0}, {"date": "2023-07-17", "close": 26.39, "volume": 601152.0}, {"date": "2023-07-18", "close": 26.8, "volume": 530110.0}, {"date": "2023-07-19", "close": 26.88, "volume": 633545.0}, {"date": "2023-07-20", "close": 26.37, "volume": 651209.0}, {"date": "2023-07-21", "close": 26.41, "volume": 639458.0}, {"date": "2023-07-24", "close": 26.35, "volume": 325237.0}, {"date": "2023-07-25", "close": 26.91, "volume": 615581.0}, {"date": "2023-07-26", "close": 27.42, "volume": 634421.0}, {"date": "2023-07-27", "close": 28.0, "volume": 2283017.0}, {"date": "2023-07-28", "close": 28.03, "volume": 911615.0}, {"date": "2023-07-31", "close": 28.7, "volume": 1243375.0}, {"date": "2023-08-01", "close": 31.91, "volume": 3605396.0}, {"date": "2023-08-02", "close": 30.55, "volume": 1655720.0}, {"date": "2023-08-03", "close": 30.26, "volume": 1044346.0}, {"date": "2023-08-04", "close": 29.79, "volume": 926563.0}, {"date": "2023-08-07", "close": 30.4, "volume": 729862.0}, {"date": "2023-08-08", "close": 30.79, "volume": 1068609.0}, {"date": "2023-08-09", "close": 30.53, "volume": 1019467.0}, {"date": "2023-08-10", "close": 30.88, "volume": 1068829.0}, {"date": "2023-08-11", "close": 30.57, "volume": 625291.0}, {"date": "2023-08-14", "close": 30.6, "volume": 926753.0}, {"date": "2023-08-15", "close": 30.59, "volume": 720399.0}, {"date": "2023-08-16", "close": 30.31, "volume": 608468.0}, {"date": "2023-08-17", "close": 29.69, "volume": 704712.0}, {"date": "2023-08-18", "close": 29.77, "volume": 499476.0}, {"date": "2023-08-21", "close": 29.73, "volume": 385194.0}, {"date": "2023-08-22", "close": 29.68, "volume": 443935.0}, {"date": "2023-08-23", "close": 30.23, "volume": 502181.0}, {"date": "2023-08-24", "close": 29.66, "volume": 421414.0}, {"date": "2023-08-25", "close": 30.94, "volume": 1247626.0}, {"date": "2023-08-28", "close": 31.27, "volume": 840237.0}, {"date": "2023-08-29", "close": 31.65, "volume": 696637.0}, {"date": "2023-08-30", "close": 31.86, "volume": 662446.0}, {"date": "2023-08-31", "close": 31.93, "volume": 1124830.0}, {"date": "2023-09-01", "close": 32.24, "volume": 863501.0}, {"date": "2023-09-05", "close": 32.07, "volume": 820156.0}, {"date": "2023-09-06", "close": 31.64, "volume": 683171.0}, {"date": "2023-09-07", "close": 30.99, "volume": 581788.0}, {"date": "2023-09-08", "close": 30.56, "volume": 686890.0}, {"date": "2023-09-11", "close": 31.57, "volume": 635770.0}, {"date": "2023-09-12", "close": 31.08, "volume": 416424.0}, {"date": "2023-09-13", "close": 31.09, "volume": 624880.0}, {"date": "2023-09-14", "close": 31.58, "volume": 698480.0}, {"date": "2023-09-15", "close": 30.85, "volume": 1871362.0}, {"date": "2023-09-18", "close": 31.56, "volume": 504394.0}, {"date": "2023-09-19", "close": 31.4, "volume": 441435.0}, {"date": "2023-09-20", "close": 31.61, "volume": 660542.0}, {"date": "2023-09-21", "close": 30.4, "volume": 643888.0}, {"date": "2023-09-22", "close": 30.54, "volume": 592895.0}, {"date": "2023-09-25", "close": 30.34, "volume": 626865.0}, {"date": "2023-09-26", "close": 29.9, "volume": 497433.0}, {"date": "2023-09-27", "close": 30.18, "volume": 497463.0}, {"date": "2023-09-28", "close": 30.5, "volume": 605077.0}, {"date": "2023-09-29", "close": 30.54, "volume": 607005.0}, {"date": "2023-10-02", "close": 30.35, "volume": 571009.0}, {"date": "2023-10-03", "close": 29.82, "volume": 480859.0}, {"date": "2023-10-04", "close": 30.0, "volume": 396550.0}, {"date": "2023-10-05", "close": 29.95, "volume": 665826.0}, {"date": "2023-10-06", "close": 30.95, "volume": 579566.0}, {"date": "2023-10-09", "close": 30.76, "volume": 505712.0}, {"date": "2023-10-10", "close": 30.32, "volume": 741972.0}, {"date": "2023-10-11", "close": 30.43, "volume": 503792.0}, {"date": "2023-10-12", "close": 30.04, "volume": 637073.0}, {"date": "2023-10-13", "close": 30.58, "volume": 1179071.0}, {"date": "2023-10-16", "close": 32.63, "volume": 2342423.0}, {"date": "2023-10-17", "close": 33.85, "volume": 2043422.0}, {"date": "2023-10-18", "close": 33.03, "volume": 1203646.0}, {"date": "2023-10-19", "close": 33.0, "volume": 791795.0}, {"date": "2023-10-20", "close": 32.22, "volume": 1150834.0}, {"date": "2023-10-23", "close": 31.88, "volume": 877809.0}, {"date": "2023-10-24", "close": 32.54, "volume": 725211.0}, {"date": "2023-10-25", "close": 31.38, "volume": 998604.0}, {"date": "2023-10-26", "close": 31.09, "volume": 865086.0}, {"date": "2023-10-27", "close": 31.51, "volume": 1218464.0}, {"date": "2023-10-30", "close": 31.5, "volume": 1553713.0}, {"date": "2023-10-31", "close": 33.64, "volume": 3188058.0}, {"date": "2023-11-01", "close": 33.57, "volume": 1181782.0}, {"date": "2023-11-02", "close": 33.34, "volume": 1429157.0}, {"date": "2023-11-03", "close": 34.39, "volume": 1342904.0}, {"date": "2023-11-06", "close": 33.97, "volume": 1036851.0}, {"date": "2023-11-07", "close": 35.26, "volume": 1555565.0}, {"date": "2023-11-08", "close": 35.36, "volume": 1315846.0}, {"date": "2023-11-09", "close": 35.31, "volume": 1025830.0}, {"date": "2023-11-10", "close": 35.56, "volume": 1250411.0}, {"date": "2023-11-13", "close": 35.88, "volume": 756899.0}, {"date": "2023-11-14", "close": 37.93, "volume": 1464137.0}, {"date": "2023-11-15", "close": 38.05, "volume": 1361464.0}, {"date": "2023-11-16", "close": 37.87, "volume": 1277380.0}, {"date": "2023-11-17", "close": 38.66, "volume": 1426714.0}, {"date": "2023-11-20", "close": 39.21, "volume": 1771458.0}, {"date": "2023-11-21", "close": 39.49, "volume": 1318086.0}, {"date": "2023-11-22", "close": 39.54, "volume": 885148.0}, {"date": "2023-11-24", "close": 39.97, "volume": 431186.0}, {"date": "2023-11-27", "close": 40.35, "volume": 1644479.0}, {"date": "2023-11-28", "close": 40.28, "volume": 1027128.0}, {"date": "2023-11-29", "close": 41.47, "volume": 2564820.0}, {"date": "2023-11-30", "close": 41.89, "volume": 2402009.0}, {"date": "2023-12-01", "close": 43.08, "volume": 2146013.0}, {"date": "2023-12-04", "close": 44.0, "volume": 1895274.0}, {"date": "2023-12-05", "close": 44.42, "volume": 1323804.0}, {"date": "2023-12-06", "close": 43.54, "volume": 1468511.0}, {"date": "2023-12-07", "close": 43.5, "volume": 1065173.0}, {"date": "2023-12-08", "close": 43.62, "volume": 1017218.0}, {"date": "2023-12-11", "close": 44.24, "volume": 1379378.0}, {"date": "2023-12-12", "close": 44.56, "volume": 1617212.0}, {"date": "2023-12-13", "close": 44.47, "volume": 1098394.0}, {"date": "2023-12-14", "close": 44.31, "volume": 1604369.0}, {"date": "2023-12-15", "close": 44.26, "volume": 2913383.0}, {"date": "2023-12-18", "close": 45.31, "volume": 1013381.0}, {"date": "2023-12-19", "close": 45.46, "volume": 938207.0}, {"date": "2023-12-20", "close": 44.64, "volume": 801806.0}, {"date": "2023-12-21", "close": 45.04, "volume": 959147.0}, {"date": "2023-12-22", "close": 45.09, "volume": 686301.0}, {"date": "2023-12-26", "close": 45.43, "volume": 414377.0}, {"date": "2023-12-27", "close": 45.41, "volume": 610931.0}, {"date": "2023-12-28", "close": 45.66, "volume": 416390.0}, {"date": "2023-12-29", "close": 45.28, "volume": 692341.0}, {"date": "2024-01-02", "close": 44.52, "volume": 1211812.0}, {"date": "2024-01-03", "close": 42.99, "volume": 949482.0}, {"date": "2024-01-04", "close": 42.76, "volume": 1311392.0}, {"date": "2024-01-05", "close": 42.52, "volume": 883310.0}, {"date": "2024-01-08", "close": 43.74, "volume": 983350.0}, {"date": "2024-01-09", "close": 44.77, "volume": 979759.0}, {"date": "2024-01-10", "close": 45.39, "volume": 1062080.0}, {"date": "2024-01-11", "close": 46.69, "volume": 1351793.0}, {"date": "2024-01-12", "close": 46.54, "volume": 746833.0}, {"date": "2024-01-16", "close": 45.93, "volume": 976999.0}, {"date": "2024-01-17", "close": 45.36, "volume": 791545.0}, {"date": "2024-01-18", "close": 44.41, "volume": 1181109.0}, {"date": "2024-01-19", "close": 44.6, "volume": 1366514.0}, {"date": "2024-01-22", "close": 45.45, "volume": 1448423.0}, {"date": "2024-01-23", "close": 45.23, "volume": 918280.0}, {"date": "2024-01-24", "close": 45.23, "volume": 1115289.0}, {"date": "2024-01-25", "close": 45.52, "volume": 2884276.0}, {"date": "2024-01-26", "close": 45.24, "volume": 1556761.0}, {"date": "2024-01-29", "close": 46.02, "volume": 1178346.0}, {"date": "2024-01-30", "close": 46.43, "volume": 1308707.0}, {"date": "2024-01-31", "close": 44.88, "volume": 1278332.0}, {"date": "2024-02-01", "close": 45.82, "volume": 1872219.0}, {"date": "2024-02-02", "close": 45.41, "volume": 1021815.0}, {"date": "2024-02-05", "close": 45.54, "volume": 2575725.0}, {"date": "2024-02-06", "close": 48.6, "volume": 5146654.0}, {"date": "2024-02-07", "close": 48.45, "volume": 1569611.0}, {"date": "2024-02-08", "close": 50.69, "volume": 2539634.0}, {"date": "2024-02-09", "close": 51.98, "volume": 1454678.0}, {"date": "2024-02-12", "close": 49.96, "volume": 1448521.0}, {"date": "2024-02-13", "close": 48.39, "volume": 1863770.0}, {"date": "2024-02-14", "close": 49.92, "volume": 1258810.0}, {"date": "2024-02-15", "close": 49.94, "volume": 822843.0}, {"date": "2024-02-16", "close": 49.49, "volume": 888577.0}, {"date": "2024-02-20", "close": 48.25, "volume": 929363.0}, {"date": "2024-02-21", "close": 47.09, "volume": 1560014.0}, {"date": "2024-02-22", "close": 49.02, "volume": 1707145.0}, {"date": "2024-02-23", "close": 49.01, "volume": 1090714.0}, {"date": "2024-02-26", "close": 50.45, "volume": 1329417.0}, {"date": "2024-02-27", "close": 50.92, "volume": 1663874.0}, {"date": "2024-02-28", "close": 50.35, "volume": 678627.0}, {"date": "2024-02-29", "close": 50.8, "volume": 1051316.0}, {"date": "2024-03-01", "close": 51.11, "volume": 777853.0}, {"date": "2024-03-04", "close": 50.49, "volume": 1343828.0}, {"date": "2024-03-05", "close": 48.74, "volume": 1099944.0}, {"date": "2024-03-06", "close": 49.77, "volume": 1083409.0}, {"date": "2024-03-07", "close": 50.24, "volume": 693830.0}, {"date": "2024-03-08", "close": 49.81, "volume": 733654.0}, {"date": "2024-03-11", "close": 49.64, "volume": 682160.0}, {"date": "2024-03-12", "close": 49.55, "volume": 811442.0}, {"date": "2024-03-13", "close": 50.01, "volume": 955265.0}, {"date": "2024-03-14", "close": 49.07, "volume": 1128866.0}, {"date": "2024-03-15", "close": 48.91, "volume": 1803130.0}, {"date": "2024-03-18", "close": 49.15, "volume": 898488.0}, {"date": "2024-03-19", "close": 48.85, "volume": 1743954.0}, {"date": "2024-03-20", "close": 49.19, "volume": 780573.0}, {"date": "2024-03-21", "close": 49.06, "volume": 946455.0}, {"date": "2024-03-22", "close": 47.97, "volume": 740143.0}, {"date": "2024-03-25", "close": 47.6, "volume": 502631.0}, {"date": "2024-03-26", "close": 46.7, "volume": 1019892.0}, {"date": "2024-03-27", "close": 47.31, "volume": 699646.0}, {"date": "2024-03-28", "close": 47.17, "volume": 1285899.0}, {"date": "2024-04-01", "close": 46.81, "volume": 905432.0}, {"date": "2024-04-02", "close": 45.55, "volume": 1030568.0}, {"date": "2024-04-03", "close": 46.47, "volume": 1090435.0}, {"date": "2024-04-04", "close": 46.73, "volume": 1188669.0}, {"date": "2024-04-05", "close": 47.81, "volume": 1048691.0}, {"date": "2024-04-08", "close": 47.5, "volume": 831097.0}, {"date": "2024-04-09", "close": 46.63, "volume": 919196.0}, {"date": "2024-04-10", "close": 45.57, "volume": 871716.0}, {"date": "2024-04-11", "close": 45.71, "volume": 930363.0}, {"date": "2024-04-12", "close": 44.52, "volume": 617405.0}, {"date": "2024-04-15", "close": 42.93, "volume": 1156107.0}, {"date": "2024-04-16", "close": 43.96, "volume": 1729714.0}, {"date": "2024-04-17", "close": 43.51, "volume": 703862.0}, {"date": "2024-04-18", "close": 43.18, "volume": 755752.0}, {"date": "2024-04-19", "close": 43.34, "volume": 778844.0}, {"date": "2024-04-22", "close": 44.03, "volume": 742673.0}, {"date": "2024-04-23", "close": 44.79, "volume": 633598.0}, {"date": "2024-04-24", "close": 44.87, "volume": 649976.0}, {"date": "2024-04-25", "close": 44.84, "volume": 592613.0}, {"date": "2024-04-26", "close": 45.33, "volume": 609115.0}, {"date": "2024-04-29", "close": 44.89, "volume": 833568.0}, {"date": "2024-04-30", "close": 43.75, "volume": 994823.0}, {"date": "2024-05-01", "close": 43.44, "volume": 871897.0}, {"date": "2024-05-02", "close": 44.19, "volume": 723487.0}, {"date": "2024-05-03", "close": 43.77, "volume": 968377.0}, {"date": "2024-05-06", "close": 44.59, "volume": 2098230.0}, {"date": "2024-05-07", "close": 45.0, "volume": 2650939.0}, {"date": "2024-05-08", "close": 45.64, "volume": 1489563.0}, {"date": "2024-05-09", "close": 45.19, "volume": 1057147.0}, {"date": "2024-05-10", "close": 44.51, "volume": 903220.0}, {"date": "2024-05-13", "close": 44.11, "volume": 803691.0}, {"date": "2024-05-14", "close": 43.79, "volume": 941903.0}, {"date": "2024-05-15", "close": 44.57, "volume": 1049913.0}, {"date": "2024-05-16", "close": 43.49, "volume": 962873.0}, {"date": "2024-05-17", "close": 43.13, "volume": 850712.0}, {"date": "2024-05-20", "close": 44.15, "volume": 1128668.0}, {"date": "2024-05-21", "close": 43.74, "volume": 753193.0}, {"date": "2024-05-22", "close": 44.82, "volume": 1884072.0}, {"date": "2024-05-23", "close": 44.55, "volume": 1104953.0}, {"date": "2024-05-24", "close": 45.07, "volume": 1189926.0}, {"date": "2024-05-28", "close": 45.72, "volume": 956328.0}, {"date": "2024-05-29", "close": 44.82, "volume": 723966.0}, {"date": "2024-05-30", "close": 43.42, "volume": 1512097.0}, {"date": "2024-05-31", "close": 42.96, "volume": 1407966.0}, {"date": "2024-06-03", "close": 42.16, "volume": 1178935.0}, {"date": "2024-06-04", "close": 41.5, "volume": 1029953.0}, {"date": "2024-06-05", "close": 42.85, "volume": 1257097.0}, {"date": "2024-06-06", "close": 42.27, "volume": 552747.0}, {"date": "2024-06-07", "close": 42.36, "volume": 668655.0}, {"date": "2024-06-10", "close": 42.7, "volume": 1271688.0}, {"date": "2024-06-11", "close": 42.96, "volume": 4252566.0}, {"date": "2024-06-12", "close": 42.52, "volume": 1142626.0}, {"date": "2024-06-13", "close": 41.84, "volume": 860918.0}, {"date": "2024-06-14", "close": 42.82, "volume": 1861303.0}, {"date": "2024-06-17", "close": 43.7, "volume": 1407065.0}, {"date": "2024-06-18", "close": 43.33, "volume": 1130336.0}, {"date": "2024-06-20", "close": 43.33, "volume": 983114.0}, {"date": "2024-06-21", "close": 44.22, "volume": 4680807.0}, {"date": "2024-06-24", "close": 43.32, "volume": 2360286.0}, {"date": "2024-06-25", "close": 43.31, "volume": 1089236.0}, {"date": "2024-06-26", "close": 43.45, "volume": 940134.0}, {"date": "2024-06-27", "close": 45.96, "volume": 1369471.0}, {"date": "2024-06-28", "close": 47.97, "volume": 2685277.0}, {"date": "2024-07-01", "close": 47.49, "volume": 1058273.0}, {"date": "2024-07-02", "close": 48.03, "volume": 967617.0}, {"date": "2024-07-03", "close": 48.0, "volume": 454076.0}, {"date": "2024-07-05", "close": 48.33, "volume": 606622.0}, {"date": "2024-07-08", "close": 46.93, "volume": 1166881.0}, {"date": "2024-07-09", "close": 46.03, "volume": 952250.0}, {"date": "2024-07-10", "close": 46.34, "volume": 915787.0}, {"date": "2024-07-11", "close": 48.17, "volume": 1722824.0}, {"date": "2024-07-12", "close": 49.45, "volume": 1378337.0}, {"date": "2024-07-15", "close": 50.56, "volume": 1783959.0}, {"date": "2024-07-16", "close": 50.76, "volume": 1047677.0}, {"date": "2024-07-17", "close": 49.57, "volume": 1333320.0}, {"date": "2024-07-18", "close": 47.53, "volume": 1225556.0}, {"date": "2024-07-19", "close": 46.97, "volume": 1029353.0}, {"date": "2024-07-22", "close": 47.3, "volume": 1189353.0}, {"date": "2024-07-23", "close": 47.48, "volume": 1007343.0}, {"date": "2024-07-24", "close": 46.66, "volume": 1053953.0}, {"date": "2024-07-25", "close": 46.91, "volume": 1446517.0}, {"date": "2024-07-26", "close": 48.47, "volume": 1536255.0}, {"date": "2024-07-29", "close": 48.49, "volume": 2177051.0}, {"date": "2024-07-30", "close": 55.59, "volume": 8559849.0}, {"date": "2024-07-31", "close": 55.13, "volume": 2310712.0}, {"date": "2024-08-01", "close": 53.17, "volume": 2217775.0}, {"date": "2024-08-02", "close": 51.8, "volume": 1669239.0}, {"date": "2024-08-05", "close": 50.28, "volume": 1741625.0}, {"date": "2024-08-06", "close": 51.58, "volume": 1918675.0}, {"date": "2024-08-07", "close": 51.09, "volume": 1023559.0}, {"date": "2024-08-08", "close": 53.75, "volume": 1317085.0}, {"date": "2024-08-09", "close": 54.77, "volume": 1190629.0}, {"date": "2024-08-12", "close": 54.44, "volume": 928396.0}, {"date": "2024-08-13", "close": 54.83, "volume": 682623.0}, {"date": "2024-08-14", "close": 55.22, "volume": 630695.0}, {"date": "2024-08-15", "close": 55.22, "volume": 926982.0}, {"date": "2024-08-16", "close": 55.22, "volume": 586140.0}, {"date": "2024-08-19", "close": 55.98, "volume": 625338.0}, {"date": "2024-08-20", "close": 56.47, "volume": 924995.0}, {"date": "2024-08-21", "close": 57.06, "volume": 657457.0}, {"date": "2024-08-22", "close": 56.26, "volume": 615066.0}, {"date": "2024-08-23", "close": 57.27, "volume": 891647.0}, {"date": "2024-08-26", "close": 57.54, "volume": 709290.0}, {"date": "2024-08-27", "close": 57.46, "volume": 557500.0}, {"date": "2024-08-28", "close": 56.61, "volume": 805044.0}, {"date": "2024-08-29", "close": 56.07, "volume": 1158404.0}, {"date": "2024-08-30", "close": 56.6, "volume": 1155738.0}, {"date": "2024-09-03", "close": 55.35, "volume": 1171586.0}, {"date": "2024-09-04", "close": 55.05, "volume": 926626.0}, {"date": "2024-09-05", "close": 52.18, "volume": 4426178.0}, {"date": "2024-09-06", "close": 51.12, "volume": 5706293.0}, {"date": "2024-09-09", "close": 50.79, "volume": 2063237.0}, {"date": "2024-09-10", "close": 51.43, "volume": 1329689.0}, {"date": "2024-09-11", "close": 51.22, "volume": 1094490.0}, {"date": "2024-09-12", "close": 52.89, "volume": 1274135.0}, {"date": "2024-09-13", "close": 53.75, "volume": 1222485.0}, {"date": "2024-09-16", "close": 53.9, "volume": 1128796.0}, {"date": "2024-09-17", "close": 53.84, "volume": 800735.0}, {"date": "2024-09-18", "close": 53.55, "volume": 799472.0}, {"date": "2024-09-19", "close": 55.09, "volume": 1079779.0}, {"date": "2024-09-20", "close": 55.88, "volume": 2261809.0}, {"date": "2024-09-23", "close": 56.12, "volume": 736858.0}, {"date": "2024-09-24", "close": 57.05, "volume": 1128170.0}, {"date": "2024-09-25", "close": 57.15, "volume": 766282.0}, {"date": "2024-09-26", "close": 57.06, "volume": 1307465.0}, {"date": "2024-09-27", "close": 56.23, "volume": 1025140.0}, {"date": "2024-09-30", "close": 56.5, "volume": 1302443.0}, {"date": "2024-10-01", "close": 55.02, "volume": 1083859.0}, {"date": "2024-10-02", "close": 55.58, "volume": 1013741.0}, {"date": "2024-10-03", "close": 55.59, "volume": 938515.0}, {"date": "2024-10-04", "close": 56.48, "volume": 1070498.0}, {"date": "2024-10-07", "close": 55.52, "volume": 915967.0}, {"date": "2024-10-08", "close": 56.55, "volume": 912266.0}, {"date": "2024-10-09", "close": 58.62, "volume": 2085984.0}, {"date": "2024-10-10", "close": 58.96, "volume": 2600097.0}, {"date": "2024-10-11", "close": 59.12, "volume": 1491951.0}, {"date": "2024-10-14", "close": 59.9, "volume": 1645269.0}, {"date": "2024-10-15", "close": 59.98, "volume": 1517233.0}, {"date": "2024-10-16", "close": 58.97, "volume": 1529838.0}, {"date": "2024-10-17", "close": 59.24, "volume": 1406756.0}, {"date": "2024-10-18", "close": 59.43, "volume": 924011.0}, {"date": "2024-10-21", "close": 58.52, "volume": 860605.0}, {"date": "2024-10-22", "close": 58.35, "volume": 927246.0}, {"date": "2024-10-23", "close": 56.58, "volume": 1162243.0}, {"date": "2024-10-24", "close": 56.31, "volume": 880902.0}, {"date": "2024-10-25", "close": 56.86, "volume": 1140291.0}, {"date": "2024-10-28", "close": 57.38, "volume": 1978327.0}, {"date": "2024-10-29", "close": 58.78, "volume": 2762425.0}, {"date": "2024-10-30", "close": 52.48, "volume": 5712559.0}, {"date": "2024-10-31", "close": 50.37, "volume": 3119189.0}, {"date": "2024-11-01", "close": 51.23, "volume": 3431604.0}, {"date": "2024-11-04", "close": 50.89, "volume": 1545412.0}, {"date": "2024-11-05", "close": 50.85, "volume": 1433157.0}, {"date": "2024-11-06", "close": 53.34, "volume": 1991266.0}, {"date": "2024-11-07", "close": 53.19, "volume": 1105326.0}, {"date": "2024-11-08", "close": 52.38, "volume": 1300680.0}, {"date": "2024-11-11", "close": 52.47, "volume": 1541970.0}, {"date": "2024-11-12", "close": 52.27, "volume": 848674.0}, {"date": "2024-11-13", "close": 53.2, "volume": 2139452.0}, {"date": "2024-11-14", "close": 52.23, "volume": 1679711.0}, {"date": "2024-11-15", "close": 51.08, "volume": 1389447.0}, {"date": "2024-11-18", "close": 49.24, "volume": 2643488.0}, {"date": "2024-11-19", "close": 49.54, "volume": 1731997.0}, {"date": "2024-11-20", "close": 49.97, "volume": 973107.0}, {"date": "2024-11-21", "close": 50.2, "volume": 2199834.0}, {"date": "2024-11-22", "close": 50.02, "volume": 1528731.0}, {"date": "2024-11-25", "close": 50.11, "volume": 2689362.0}, {"date": "2024-11-26", "close": 49.91, "volume": 1612820.0}, {"date": "2024-11-27", "close": 49.57, "volume": 1184329.0}, {"date": "2024-11-29", "close": 49.96, "volume": 892144.0}, {"date": "2024-12-02", "close": 50.23, "volume": 2482422.0}, {"date": "2024-12-03", "close": 50.76, "volume": 1866099.0}, {"date": "2024-12-04", "close": 50.78, "volume": 934280.0}, {"date": "2024-12-05", "close": 49.71, "volume": 961802.0}, {"date": "2024-12-06", "close": 49.81, "volume": 1510946.0}, {"date": "2024-12-09", "close": 49.08, "volume": 1300797.0}, {"date": "2024-12-10", "close": 48.97, "volume": 1037315.0}, {"date": "2024-12-11", "close": 48.01, "volume": 2099852.0}, {"date": "2024-12-12", "close": 47.94, "volume": 1349394.0}, {"date": "2024-12-13", "close": 47.1, "volume": 1215614.0}, {"date": "2024-12-16", "close": 47.78, "volume": 1372966.0}, {"date": "2024-12-17", "close": 47.2, "volume": 1075010.0}, {"date": "2024-12-18", "close": 45.52, "volume": 1719835.0}, {"date": "2024-12-19", "close": 45.05, "volume": 1954077.0}, {"date": "2024-12-20", "close": 45.3, "volume": 2883264.0}, {"date": "2024-12-23", "close": 45.16, "volume": 890422.0}, {"date": "2024-12-24", "close": 45.36, "volume": 329365.0}, {"date": "2024-12-26", "close": 45.38, "volume": 547357.0}, {"date": "2024-12-27", "close": 44.97, "volume": 754908.0}, {"date": "2024-12-30", "close": 43.91, "volume": 1222676.0}, {"date": "2024-12-31", "close": 44.43, "volume": 1199260.0}, {"date": "2025-01-02", "close": 44.34, "volume": 893276.0}, {"date": "2025-01-03", "close": 44.58, "volume": 1111436.0}, {"date": "2025-01-06", "close": 45.13, "volume": 1470247.0}, {"date": "2025-01-07", "close": 44.31, "volume": 1294621.0}, {"date": "2025-01-08", "close": 44.24, "volume": 1027428.0}, {"date": "2025-01-10", "close": 44.7, "volume": 1131554.0}, {"date": "2025-01-13", "close": 44.75, "volume": 1976844.0}, {"date": "2025-01-14", "close": 45.44, "volume": 1801174.0}, {"date": "2025-01-15", "close": 45.11, "volume": 1523297.0}, {"date": "2025-01-16", "close": 45.88, "volume": 2241418.0}, {"date": "2025-01-17", "close": 44.19, "volume": 2419146.0}, {"date": "2025-01-21", "close": 45.48, "volume": 1783553.0}, {"date": "2025-01-22", "close": 44.87, "volume": 1502741.0}, {"date": "2025-01-23", "close": 44.28, "volume": 1690426.0}, {"date": "2025-01-24", "close": 44.31, "volume": 1233778.0}, {"date": "2025-01-27", "close": 44.63, "volume": 1547974.0}, {"date": "2025-01-28", "close": 45.73, "volume": 1484320.0}, {"date": "2025-01-29", "close": 44.5, "volume": 1593660.0}, {"date": "2025-01-30", "close": 44.94, "volume": 1398064.0}, {"date": "2025-01-31", "close": 45.36, "volume": 2139332.0}, {"date": "2025-02-03", "close": 45.9, "volume": 3174236.0}, {"date": "2025-02-04", "close": 46.84, "volume": 3202296.0}, {"date": "2025-02-05", "close": 43.37, "volume": 8381686.0}, {"date": "2025-02-06", "close": 40.01, "volume": 3762760.0}, {"date": "2025-02-07", "close": 40.59, "volume": 2496245.0}, {"date": "2025-02-10", "close": 43.02, "volume": 2670749.0}, {"date": "2025-02-11", "close": 42.7, "volume": 2407480.0}, {"date": "2025-02-12", "close": 43.17, "volume": 1808208.0}, {"date": "2025-02-13", "close": 43.72, "volume": 1205410.0}, {"date": "2025-02-14", "close": 44.1, "volume": 1111201.0}, {"date": "2025-02-18", "close": 44.22, "volume": 1400395.0}, {"date": "2025-02-19", "close": 43.55, "volume": 1591938.0}, {"date": "2025-02-20", "close": 43.09, "volume": 1166209.0}, {"date": "2025-02-21", "close": 42.97, "volume": 1115255.0}, {"date": "2025-02-24", "close": 42.9, "volume": 1591779.0}, {"date": "2025-02-25", "close": 42.86, "volume": 1077068.0}, {"date": "2025-02-26", "close": 42.81, "volume": 740013.0}, {"date": "2025-02-27", "close": 42.5, "volume": 843767.0}, {"date": "2025-02-28", "close": 42.97, "volume": 1164229.0}, {"date": "2025-03-03", "close": 41.59, "volume": 1684883.0}, {"date": "2025-03-04", "close": 41.6, "volume": 1550602.0}, {"date": "2025-03-05", "close": 41.91, "volume": 1627854.0}, {"date": "2025-03-06", "close": 41.16, "volume": 1021035.0}, {"date": "2025-03-07", "close": 40.74, "volume": 2023543.0}, {"date": "2025-03-10", "close": 40.01, "volume": 2424550.0}, {"date": "2025-03-11", "close": 39.73, "volume": 2231375.0}, {"date": "2025-03-12", "close": 39.94, "volume": 1203957.0}, {"date": "2025-03-13", "close": 39.16, "volume": 1278058.0}, {"date": "2025-03-14", "close": 40.01, "volume": 1346839.0}, {"date": "2025-03-17", "close": 41.45, "volume": 1241758.0}, {"date": "2025-03-18", "close": 41.51, "volume": 1607221.0}, {"date": "2025-03-19", "close": 42.26, "volume": 1344790.0}, {"date": "2025-03-20", "close": 41.54, "volume": 943668.0}, {"date": "2025-03-21", "close": 41.0, "volume": 2415995.0}, {"date": "2025-03-24", "close": 41.38, "volume": 1210878.0}, {"date": "2025-03-25", "close": 42.04, "volume": 1844414.0}, {"date": "2025-03-26", "close": 41.69, "volume": 1454207.0}, {"date": "2025-03-27", "close": 41.69, "volume": 746550.0}, {"date": "2025-03-28", "close": 41.64, "volume": 1056130.0}, {"date": "2025-03-31", "close": 40.45, "volume": 1522271.0}, {"date": "2025-04-01", "close": 40.9, "volume": 941738.0}, {"date": "2025-04-02", "close": 41.56, "volume": 1502528.0}, {"date": "2025-04-03", "close": 40.48, "volume": 1429647.0}, {"date": "2025-04-04", "close": 38.36, "volume": 2294466.0}, {"date": "2025-04-07", "close": 38.03, "volume": 2353942.0}, {"date": "2025-04-08", "close": 37.96, "volume": 2843560.0}, {"date": "2025-04-09", "close": 41.35, "volume": 3880951.0}, {"date": "2025-04-10", "close": 41.14, "volume": 1581197.0}, {"date": "2025-04-11", "close": 41.3, "volume": 1198303.0}, {"date": "2025-04-14", "close": 41.66, "volume": 1019289.0}, {"date": "2025-04-15", "close": 41.68, "volume": 760089.0}, {"date": "2025-04-16", "close": 40.83, "volume": 1042040.0}, {"date": "2025-04-17", "close": 40.39, "volume": 819631.0}, {"date": "2025-04-21", "close": 39.42, "volume": 769138.0}, {"date": "2025-04-22", "close": 40.35, "volume": 1178947.0}, {"date": "2025-04-23", "close": 41.29, "volume": 1118314.0}, {"date": "2025-04-24", "close": 41.65, "volume": 1426899.0}, {"date": "2025-04-25", "close": 42.28, "volume": 1070314.0}, {"date": "2025-04-28", "close": 42.21, "volume": 696482.0}, {"date": "2025-04-29", "close": 42.82, "volume": 854085.0}, {"date": "2025-04-30", "close": 42.84, "volume": 1014755.0}, {"date": "2025-05-01", "close": 42.71, "volume": 642499.0}, {"date": "2025-05-02", "close": 43.01, "volume": 734606.0}, {"date": "2025-05-05", "close": 43.85, "volume": 1567545.0}, {"date": "2025-05-06", "close": 44.27, "volume": 2291653.0}, {"date": "2025-05-07", "close": 45.28, "volume": 3213076.0}, {"date": "2025-05-08", "close": 45.48, "volume": 1215546.0}, {"date": "2025-05-09", "close": 45.3, "volume": 1370252.0}, {"date": "2025-05-12", "close": 45.84, "volume": 1457799.0}, {"date": "2025-05-13", "close": 45.88, "volume": 1611826.0}, {"date": "2025-05-14", "close": 45.72, "volume": 955092.0}, {"date": "2025-05-15", "close": 45.7, "volume": 1444516.0}, {"date": "2025-05-16", "close": 46.32, "volume": 1501189.0}, {"date": "2025-05-19", "close": 46.33, "volume": 1692392.0}, {"date": "2025-05-20", "close": 46.53, "volume": 829883.0}, {"date": "2025-05-21", "close": 46.31, "volume": 1032033.0}, {"date": "2025-05-22", "close": 46.76, "volume": 1187731.0}, {"date": "2025-05-23", "close": 46.82, "volume": 705413.0}, {"date": "2025-05-27", "close": 47.53, "volume": 1384787.0}, {"date": "2025-05-28", "close": 47.19, "volume": 933606.0}, {"date": "2025-05-29", "close": 47.25, "volume": 788742.0}, {"date": "2025-05-30", "close": 47.68, "volume": 1317161.0}, {"date": "2025-06-02", "close": 49.29, "volume": 2125460.0}, {"date": "2025-06-03", "close": 49.78, "volume": 1265773.0}, {"date": "2025-06-04", "close": 49.96, "volume": 1543575.0}, {"date": "2025-06-05", "close": 50.14, "volume": 1035710.0}, {"date": "2025-06-06", "close": 50.64, "volume": 966272.0}, {"date": "2025-06-09", "close": 50.65, "volume": 1393034.0}, {"date": "2025-06-10", "close": 50.48, "volume": 1842780.0}, {"date": "2025-06-11", "close": 50.23, "volume": 1414963.0}, {"date": "2025-06-12", "close": 49.3, "volume": 1614088.0}, {"date": "2025-06-13", "close": 49.02, "volume": 1200052.0}, {"date": "2025-06-16", "close": 49.45, "volume": 909755.0}, {"date": "2025-06-17", "close": 49.68, "volume": 850416.0}, {"date": "2025-06-18", "close": 49.71, "volume": 1044304.0}, {"date": "2025-06-20", "close": 48.98, "volume": 1958990.0}, {"date": "2025-06-23", "close": 49.44, "volume": 1680906.0}, {"date": "2025-06-24", "close": 50.11, "volume": 1142199.0}, {"date": "2025-06-25", "close": 50.15, "volume": 830051.0}, {"date": "2025-06-26", "close": 50.93, "volume": 880693.0}, {"date": "2025-06-27", "close": 50.26, "volume": 1656880.0}, {"date": "2025-06-30", "close": 50.75, "volume": 1474229.0}, {"date": "2025-07-01", "close": 50.03, "volume": 1965721.0}, {"date": "2025-07-02", "close": 50.05, "volume": 996079.0}, {"date": "2025-07-03", "close": 51.15, "volume": 1066983.0}, {"date": "2025-07-07", "close": 51.1, "volume": 1385045.0}, {"date": "2025-07-08", "close": 51.18, "volume": 1380824.0}, {"date": "2025-07-09", "close": 53.565, "volume": 2234944.0}, {"date": "2025-07-10", "close": 51.41, "volume": 2075963.0}, {"date": "2025-07-11", "close": 49.575, "volume": 1680022.0}, {"date": "2025-07-14", "close": 50.44, "volume": 1450617.0}, {"date": "2025-07-15", "close": 50.34, "volume": 1046705.0}, {"date": "2025-07-16", "close": 50.3, "volume": 1291575.0}, {"date": "2025-07-17", "close": 50.57, "volume": 1378477.0}, {"date": "2025-07-18", "close": 51.3, "volume": 1173647.0}, {"date": "2025-07-21", "close": 52.13, "volume": 1455913.0}, {"date": "2025-07-22", "close": 51.94, "volume": 1368398.0}, {"date": "2025-07-23", "close": 51.81, "volume": 828375.0}, {"date": "2025-07-24", "close": 53.38, "volume": 2305719.0}, {"date": "2025-07-25", "close": 54.69, "volume": 2479742.0}, {"date": "2025-07-28", "close": 54.41, "volume": 2072884.0}, {"date": "2025-07-29", "close": 54.23, "volume": 2328590.0}, {"date": "2025-07-30", "close": 57.11, "volume": 3256525.0}, {"date": "2025-07-31", "close": 55.83, "volume": 2600612.0}, {"date": "2025-08-01", "close": 54.73, "volume": 2070121.0}, {"date": "2025-08-04", "close": 56.48, "volume": 1656971.0}, {"date": "2025-08-05", "close": 55.09, "volume": 1152861.0}, {"date": "2025-08-06", "close": 55.72, "volume": 1074254.0}, {"date": "2025-08-07", "close": 54.36, "volume": 1405275.0}, {"date": "2025-08-08", "close": 52.79, "volume": 1242722.0}, {"date": "2025-08-11", "close": 54.39, "volume": 1743985.0}, {"date": "2025-08-12", "close": 56.84, "volume": 2024085.0}, {"date": "2025-08-13", "close": 58.1, "volume": 1654243.0}, {"date": "2025-08-14", "close": 56.95, "volume": 999975.0}, {"date": "2025-08-15", "close": 58.41, "volume": 1352027.0}, {"date": "2025-08-18", "close": 58.49, "volume": 1265247.0}, {"date": "2025-08-19", "close": 58.21, "volume": 1786737.0}, {"date": "2025-08-20", "close": 58.27, "volume": 1664290.0}, {"date": "2025-08-21", "close": 58.52, "volume": 1038261.0}, {"date": "2025-08-22", "close": 59.11, "volume": 1232999.0}, {"date": "2025-08-25", "close": 57.96, "volume": 900415.0}, {"date": "2025-08-26", "close": 57.39, "volume": 2147465.0}, {"date": "2025-08-27", "close": 58.49, "volume": 1359254.0}, {"date": "2025-08-28", "close": 59.16, "volume": 902683.0}, {"date": "2025-08-29", "close": 59.02, "volume": 1025721.0}, {"date": "2025-09-02", "close": 56.84, "volume": 1919316.0}, {"date": "2025-09-03", "close": 55.43, "volume": 1978453.0}, {"date": "2025-09-04", "close": 55.73, "volume": 1594597.0}, {"date": "2025-09-05", "close": 56.03, "volume": 952768.0}, {"date": "2025-09-08", "close": 57.57, "volume": 1744514.0}, {"date": "2025-09-09", "close": 57.36, "volume": 847635.0}, {"date": "2025-09-10", "close": 56.32, "volume": 954686.0}, {"date": "2025-09-11", "close": 57.19, "volume": 764520.0}, {"date": "2025-09-12", "close": 56.2, "volume": 748554.0}, {"date": "2025-09-15", "close": 56.19, "volume": 1246220.0}, {"date": "2025-09-16", "close": 57.16, "volume": 1907844.0}, {"date": "2025-09-17", "close": 56.96, "volume": 1618496.0}, {"date": "2025-09-18", "close": 57.49, "volume": 1736139.0}, {"date": "2025-09-19", "close": 58.06, "volume": 3412272.0}, {"date": "2025-09-22", "close": 59.83, "volume": 1438305.0}, {"date": "2025-09-23", "close": 58.3, "volume": 1419906.0}, {"date": "2025-09-24", "close": 58.11, "volume": 1360734.0}, {"date": "2025-09-25", "close": 58.61, "volume": 1172611.0}, {"date": "2025-09-26", "close": 59.54, "volume": 937027.0}, {"date": "2025-09-29", "close": 59.3, "volume": 797355.0}, {"date": "2025-09-30", "close": 57.47, "volume": 1084634.0}, {"date": "2025-10-01", "close": 57.82, "volume": 1272147.0}, {"date": "2025-10-02", "close": 59.46, "volume": 976340.0}, {"date": "2025-10-03", "close": 59.33, "volume": 842674.0}, {"date": "2025-10-06", "close": 60.73, "volume": 1298359.0}, {"date": "2025-10-07", "close": 59.98, "volume": 2960345.0}, {"date": "2025-10-08", "close": 63.31, "volume": 1553860.0}, {"date": "2025-10-09", "close": 63.2, "volume": 1020118.0}, {"date": "2025-10-10", "close": 61.46, "volume": 1126737.0}, {"date": "2025-10-13", "close": 62.42, "volume": 671797.0}, {"date": "2025-10-14", "close": 61.15, "volume": 1334000.0}, {"date": "2025-10-15", "close": 60.56, "volume": 775598.0}, {"date": "2025-10-16", "close": 60.29, "volume": 857603.0}, {"date": "2025-10-17", "close": 60.38, "volume": 678980.0}, {"date": "2025-10-20", "close": 62.23, "volume": 796895.0}, {"date": "2025-10-21", "close": 60.98, "volume": 1247335.0}, {"date": "2025-10-22", "close": 61.24, "volume": 1341257.0}, {"date": "2025-10-23", "close": 62.32, "volume": 956956.0}, {"date": "2025-10-24", "close": 62.3, "volume": 1125821.0}, {"date": "2025-10-27", "close": 62.68, "volume": 1737874.0}, {"date": "2025-10-28", "close": 63.0, "volume": 3777398.0}, {"date": "2025-10-29", "close": 32.34, "volume": 29366730.0}, {"date": "2025-10-30", "close": 35.0, "volume": 9397856.0}, {"date": "2025-10-31", "close": 35.23, "volume": 5728561.0}, {"date": "2025-11-03", "close": 36.07, "volume": 4493776.0}, {"date": "2025-11-04", "close": 35.35, "volume": 3041975.0}, {"date": "2025-11-05", "close": 35.0, "volume": 2319611.0}, {"date": "2025-11-06", "close": 34.11, "volume": 1966055.0}, {"date": "2025-11-07", "close": 34.14, "volume": 1535380.0}, {"date": "2025-11-10", "close": 34.44, "volume": 1337386.0}, {"date": "2025-11-11", "close": 35.77, "volume": 1797844.0}, {"date": "2025-11-12", "close": 35.53, "volume": 1453757.0}, {"date": "2025-11-13", "close": 34.32, "volume": 1892726.0}, {"date": "2025-11-14", "close": 33.69, "volume": 2225498.0}, {"date": "2025-11-17", "close": 33.17, "volume": 1300880.0}, {"date": "2025-11-18", "close": 32.94, "volume": 1325293.0}, {"date": "2025-11-19", "close": 32.14, "volume": 1742010.0}, {"date": "2025-11-20", "close": 31.39, "volume": 1769528.0}, {"date": "2025-11-21", "close": 31.35, "volume": 2032615.0}, {"date": "2025-11-24", "close": 31.47, "volume": 1447915.0}, {"date": "2025-11-25", "close": 32.47, "volume": 1061109.0}, {"date": "2025-11-26", "close": 32.35, "volume": 1310283.0}, {"date": "2025-11-28", "close": 33.07, "volume": 913306.0}, {"date": "2025-12-01", "close": 32.26, "volume": 1687839.0}, {"date": "2025-12-02", "close": 31.96, "volume": 2232105.0}, {"date": "2025-12-03", "close": 31.52, "volume": 3018406.0}, {"date": "2025-12-04", "close": 31.11, "volume": 2182627.0}, {"date": "2025-12-05", "close": 30.2, "volume": 3156495.0}, {"date": "2025-12-08", "close": 31.53, "volume": 2628901.0}, {"date": "2025-12-09", "close": 32.47, "volume": 2297537.0}, {"date": "2025-12-10", "close": 33.14, "volume": 2038837.0}, {"date": "2025-12-11", "close": 33.22, "volume": 1778910.0}, {"date": "2025-12-12", "close": 33.79, "volume": 2621950.0}, {"date": "2025-12-15", "close": 33.0, "volume": 2904497.0}, {"date": "2025-12-16", "close": 33.16, "volume": 1971553.0}, {"date": "2025-12-17", "close": 32.66, "volume": 2270500.0}, {"date": "2025-12-18", "close": 33.27, "volume": 2405919.0}, {"date": "2025-12-19", "close": 33.42, "volume": 7493495.0}, {"date": "2025-12-22", "close": 34.44, "volume": 1813785.0}, {"date": "2025-12-23", "close": 33.23, "volume": 1760675.0}, {"date": "2025-12-24", "close": 33.44, "volume": 732808.0}, {"date": "2025-12-26", "close": 33.58, "volume": 1015490.0}, {"date": "2025-12-29", "close": 33.34, "volume": 1439423.0}, {"date": "2025-12-30", "close": 33.1, "volume": 990905.0}, {"date": "2025-12-31", "close": 32.8, "volume": 1087527.0}, {"date": "2026-01-02", "close": 32.04, "volume": 1392389.0}, {"date": "2026-01-05", "close": 32.86, "volume": 1755813.0}, {"date": "2026-01-06", "close": 33.3, "volume": 1663560.0}, {"date": "2026-01-07", "close": 35.44, "volume": 3959820.0}, {"date": "2026-01-08", "close": 35.75, "volume": 2737061.0}, {"date": "2026-01-09", "close": 35.25, "volume": 1091964.0}, {"date": "2026-01-12", "close": 35.26, "volume": 1243847.0}, {"date": "2026-01-13", "close": 34.61, "volume": 2261118.0}, {"date": "2026-01-14", "close": 34.84, "volume": 2178165.0}, {"date": "2026-01-15", "close": 33.96, "volume": 2121510.0}, {"date": "2026-01-16", "close": 33.52, "volume": 1754302.0}, {"date": "2026-01-20", "close": 32.58, "volume": 1688621.0}, {"date": "2026-01-21", "close": 32.9, "volume": 2104950.0}, {"date": "2026-01-22", "close": 34.79, "volume": 2007686.0}, {"date": "2026-01-23", "close": 34.95, "volume": 1732673.0}, {"date": "2026-01-26", "close": 35.635, "volume": 2425387.0}, {"date": "2026-01-27", "close": 34.21, "volume": 2687027.0}, {"date": "2026-01-28", "close": 33.41, "volume": 2439189.0}, {"date": "2026-01-29", "close": 30.57, "volume": 5420670.0}, {"date": "2026-01-30", "close": 29.84, "volume": 3228287.0}, {"date": "2026-02-02", "close": 29.25, "volume": 3676445.0}, {"date": "2026-02-03", "close": 26.53, "volume": 10383260.0}, {"date": "2026-02-04", "close": 23.67, "volume": 19821010.0}, {"date": "2026-02-05", "close": 22.21, "volume": 9429107.0}, {"date": "2026-02-06", "close": 22.65, "volume": 5291846.0}, {"date": "2026-02-09", "close": 25.61, "volume": 8126271.0}, {"date": "2026-02-10", "close": 26.26, "volume": 4134353.0}, {"date": "2026-02-11", "close": 26.29, "volume": 4657951.0}, {"date": "2026-02-12", "close": 25.15, "volume": 3826597.0}, {"date": "2026-02-13", "close": 25.36, "volume": 2888496.0}, {"date": "2026-02-17", "close": 25.32, "volume": 4106760.0}, {"date": "2026-02-18", "close": 25.7, "volume": 2139884.0}, {"date": "2026-02-19", "close": 25.66, "volume": 1770914.0}, {"date": "2026-02-20", "close": 23.69, "volume": 3009992.0}, {"date": "2026-02-23", "close": 21.08, "volume": 4021546.0}, {"date": "2026-02-24", "close": 21.71, "volume": 4036268.0}, {"date": "2026-02-25", "close": 22.72, "volume": 2268224.0}, {"date": "2026-02-26", "close": 23.09, "volume": 2673831.0}, {"date": "2026-02-27", "close": 23.1, "volume": 1993719.0}, {"date": "2026-03-02", "close": 23.08, "volume": 1956006.0}, {"date": "2026-03-03", "close": 23.55, "volume": 2774969.0}, {"date": "2026-03-04", "close": 23.49, "volume": 1951156.0}, {"date": "2026-03-05", "close": 23.83, "volume": 2535661.0}, {"date": "2026-03-06", "close": 24.39, "volume": 2027894.0}, {"date": "2026-03-09", "close": 24.34, "volume": 1385285.0}, {"date": "2026-03-10", "close": 23.95, "volume": 1597654.0}, {"date": "2026-03-11", "close": 24.085, "volume": 1900329.0}, {"date": "2026-03-12", "close": 24.18, "volume": 1657075.0}, {"date": "2026-03-13", "close": 24.685, "volume": 1467821.0}, {"date": "2026-03-16", "close": 24.12, "volume": 2422914.0}, {"date": "2026-03-17", "close": 24.29, "volume": 1830203.0}, {"date": "2026-03-18", "close": 24.48, "volume": 1894454.0}, {"date": "2026-03-19", "close": 24.02, "volume": 1915223.0}, {"date": "2026-03-20", "close": 23.72, "volume": 5763670.0}, {"date": "2026-03-23", "close": 23.72, "volume": 1428335.0}, {"date": "2026-03-24", "close": 22.01, "volume": 2191302.0}, {"date": "2026-03-25", "close": 21.39, "volume": 3147773.0}, {"date": "2026-03-26", "close": 21.83, "volume": 1733739.0}, {"date": "2026-03-27", "close": 21.21, "volume": 2918425.0}, {"date": "2026-03-30", "close": 21.17, "volume": 2461109.0}, {"date": "2026-03-31", "close": 21.47, "volume": 1769795.0}, {"date": "2026-04-01", "close": 21.74, "volume": 1514547.0}, {"date": "2026-04-02", "close": 22.53, "volume": 1325578.0}, {"date": "2026-04-06", "close": 23.68, "volume": 2362168.0}, {"date": "2026-04-07", "close": 23.29, "volume": 2285672.0}, {"date": "2026-04-08", "close": 22.81, "volume": 2372588.0}, {"date": "2026-04-09", "close": 21.53, "volume": 2146783.0}, {"date": "2026-04-10", "close": 20.19, "volume": 3159797.0}, {"date": "2026-04-13", "close": 21.97, "volume": 3736426.0}, {"date": "2026-04-14", "close": 21.76, "volume": 2126136.0}, {"date": "2026-04-15", "close": 23.14, "volume": 2095980.0}, {"date": "2026-04-16", "close": 23.9, "volume": 1636269.0}, {"date": "2026-04-17", "close": 24.22, "volume": 1802608.0}, {"date": "2026-04-20", "close": 24.41, "volume": 2220923.0}, {"date": "2026-04-21", "close": 24.59, "volume": 2028725.0}, {"date": "2026-04-22", "close": 25.13, "volume": 2401273.0}, {"date": "2026-04-23", "close": 23.92, "volume": 2996085.0}, {"date": "2026-04-24", "close": 24.53, "volume": 2116291.0}, {"date": "2026-04-27", "close": 25.05, "volume": 1985190.0}, {"date": "2026-04-28", "close": 25.44, "volume": 3640050.0}, {"date": "2026-04-29", "close": 27.29, "volume": 6864834.0}, {"date": "2026-04-30", "close": 26.3, "volume": 3840040.0}, {"date": "2026-05-01", "close": 26.5, "volume": 3580384.0}, {"date": "2026-05-04", "close": 27.41, "volume": 4851074.0}, {"date": "2026-05-05", "close": 27.41, "volume": 3701989.0}, {"date": "2026-05-06", "close": 27.61, "volume": 3275050.0}, {"date": "2026-05-07", "close": 28.68, "volume": 2622133.0}, {"date": "2026-05-08", "close": 28.53, "volume": 2372143.0}, {"date": "2026-05-11", "close": 28.0, "volume": 1827500.0}, {"date": "2026-05-12", "close": 27.84, "volume": 1377745.0}, {"date": "2026-05-13", "close": 27.01, "volume": 1634911.0}, {"date": "2026-05-14", "close": 27.22, "volume": 1318747.0}, {"date": "2026-05-15", "close": 28.18, "volume": 1492372.0}, {"date": "2026-05-18", "close": 28.78, "volume": 1592312.0}, {"date": "2026-05-19", "close": 29.77, "volume": 3931503.0}, {"date": "2026-05-20", "close": 31.1, "volume": 2359943.0}, {"date": "2026-05-21", "close": 30.66, "volume": 1655641.0}, {"date": "2026-05-22", "close": 31.0, "volume": 1531339.0}, {"date": "2026-05-26", "close": 31.05, "volume": 1678326.0}, {"date": "2026-05-27", "close": 30.24, "volume": 1526047.0}, {"date": "2026-05-28", "close": 31.81, "volume": 2417869.0}, {"date": "2026-05-29", "close": 34.15, "volume": 2595909.0}, {"date": "2026-06-01", "close": 36.11, "volume": 2620561.0}, {"date": "2026-06-02", "close": 35.88, "volume": 1910016.0}, {"date": "2026-06-03", "close": 33.51, "volume": 1798089.0}, {"date": "2026-06-04", "close": 33.25, "volume": 1132454.0}, {"date": "2026-06-05", "close": 32.69, "volume": 1599474.0}, {"date": "2026-06-08", "close": 33.04, "volume": 984312.0}, {"date": "2026-06-09", "close": 32.48, "volume": 1060253.0}, {"date": "2026-06-10", "close": 32.9, "volume": 1117096.0}, {"date": "2026-06-11", "close": 33.46, "volume": 1085699.0}, {"date": "2026-06-12", "close": 33.34, "volume": 1089545.0}, {"date": "2026-06-15", "close": 33.89, "volume": 1279089.0}, {"date": "2026-06-16", "close": 33.86, "volume": 1197356.0}, {"date": "2026-06-17", "close": 33.08, "volume": 1843101.0}, {"date": "2026-06-18", "close": 33.38, "volume": 2239938.0}, {"date": "2026-06-22", "close": 32.71, "volume": 1096330.0}, {"date": "2026-06-23", "close": 35.03, "volume": 9763140.0}, {"date": "2026-06-24", "close": 37.29, "volume": 3859577.0}, {"date": "2026-06-25", "close": 38.56, "volume": 3884805.0}, {"date": "2026-06-26", "close": 40.3, "volume": 4793479.0}, {"date": "2026-06-29", "close": 40.21, "volume": 2494504.0}, {"date": "2026-06-30", "close": 41.96, "volume": 1961578.0}, {"date": "2026-07-01", "close": 41.89, "volume": 2203262.0}, {"date": "2026-07-02", "close": 42.86, "volume": 1333544.0}, {"date": "2026-07-06", "close": 45.67, "volume": 3584839.0}, {"date": "2026-07-07", "close": 45.84, "volume": 2642736.0}, {"date": "2026-07-08", "close": 45.07, "volume": 1991738.0}, {"date": "2026-07-09", "close": 45.81, "volume": 1138953.0}, {"date": "2026-07-10", "close": 44.53, "volume": 1316152.0}, {"date": "2026-07-13", "close": 45.38, "volume": 1374678.0}, {"date": "2026-07-14", "close": 48.19, "volume": 3593005.0}, {"date": "2026-07-15", "close": 47.33, "volume": 2026120.0}, {"date": "2026-07-16", "close": 47.0, "volume": 1286647.0}, {"date": "2026-07-17", "close": 47.54, "volume": 2142150.0}, {"date": "2026-07-20", "close": 47.45, "volume": 1285626.0}, {"date": "2026-07-21", "close": 46.18, "volume": 1621961.0}, {"date": "2026-07-22", "close": 45.33, "volume": 1208503.0}, {"date": "2026-07-23", "close": 44.78, "volume": 1236625.0}, {"date": "2026-07-24", "close": 45.74, "volume": 1568904.0}], "refreshing": true}