{"ticker": "YETI", "overview": {"name": "YETI Holdings, Inc. Common Stock", "country": "United States"}, "description": "", "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": "YETI", "has_prices": true, "as_of": "2026-07-24", "last": 50.38, "prev_close": 50.11, "change": 0.2700000000000031, "change_pct": 0.005388146078627083, "session_volume": 1391688.0, "vwap_5": 50.888570448199225, "vwap_20": 49.971198091164155, "vwap_60": 46.028600659240404, "vwap_250": 40.642895140996714, "high_52w": 51.76, "low_52w": 32.5, "avg_volume_20": 1074916.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T48", "src": "CONGRESS", "ticker": "YETI", "cik": "", "company": "YETI Holdings, Inc.", "company_raw": "> Bank of America\nD: Ticker 2359 HK\nYETI Holdings, 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 buys YETI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49972}, {"id": "13DG-0000902219-26-000286", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "WELLINGTON MANAGEMENT GROUP LLP moves to a 5.6% passive stake in YETI", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000286-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "13DG-0000315066-26-002200", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC takes a 5.3% passive stake in YETI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002200-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0001088875-26-000030", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "BAILLIE GIFFORD & CO moves to a 4.9% passive stake in YETI", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000030-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258772}, {"id": "13DG-0002100119-26-001277", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, 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 YETI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001277-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0000102909-26-002618", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, 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 YETI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002618-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000286", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, Inc.", "who": "Wellington Management Group LLP", "who_key": "WELLINGTON MANAGEMENT GROUP LLP", "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": "WELLINGTON MANAGEMENT GROUP LLP moves to a 5.6% passive stake in YETI", "source_url": "https://www.sec.gov/Archives/edgar/data/902219/0000902219-26-000286-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "13DG-0000315066-26-002200", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "FMR LLC takes a 5.3% passive stake in YETI", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002200-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0001088875-26-000030", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, Inc.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "BAILLIE GIFFORD & CO moves to a 4.9% passive stake in YETI", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000030-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258772}, {"id": "13DG-0002100119-26-001277", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, 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 YETI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001277-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268852}, {"id": "13DG-0000102909-26-002618", "src": "13DG", "ticker": "YETI", "cik": "1670592", "company": "YETI Holdings, Inc.", "company_raw": "YETI Holdings, 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 YETI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002618-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "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": "YETI Holdings, Inc. Common Stock", "new_value": "YETI Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001670592", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001670592", "applied": 1, "detected_at": "2026-10-28T17:07:56.759425"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}], "activity": [{"date": "2026-09-29", "net": 1001.0}], "announcements": [], "performance": {"ticker": "YETI", "has_prices": true, "summary": null, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-29", "score": 0.0, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-07-27", "close": 96.02, "volume": 521019.0}, {"date": "2021-07-28", "close": 96.48, "volume": 438676.0}, {"date": "2021-07-29", "close": 96.77, "volume": 810331.0}, {"date": "2021-07-30", "close": 96.33, "volume": 723588.0}, {"date": "2021-08-02", "close": 97.61, "volume": 1068583.0}, {"date": "2021-08-03", "close": 100.07, "volume": 1663176.0}, {"date": "2021-08-04", "close": 99.72, "volume": 1328629.0}, {"date": "2021-08-05", "close": 104.61, "volume": 1792845.0}, {"date": "2021-08-06", "close": 101.32, "volume": 924483.0}, {"date": "2021-08-09", "close": 101.36, "volume": 696608.0}, {"date": "2021-08-10", "close": 101.95, "volume": 771024.0}, {"date": "2021-08-11", "close": 102.25, "volume": 543630.0}, {"date": "2021-08-12", "close": 102.0, "volume": 598584.0}, {"date": "2021-08-13", "close": 102.0, "volume": 475704.0}, {"date": "2021-08-16", "close": 102.18, "volume": 604494.0}, {"date": "2021-08-17", "close": 97.74, "volume": 1064645.0}, {"date": "2021-08-18", "close": 96.64, "volume": 559961.0}, {"date": "2021-08-19", "close": 96.37, "volume": 655183.0}, {"date": "2021-08-20", "close": 98.64, "volume": 562591.0}, {"date": "2021-08-23", "close": 97.24, "volume": 776783.0}, {"date": "2021-08-24", "close": 99.58, "volume": 504709.0}, {"date": "2021-08-25", "close": 101.78, "volume": 725750.0}, {"date": "2021-08-26", "close": 101.19, "volume": 630556.0}, {"date": "2021-08-27", "close": 101.78, "volume": 740175.0}, {"date": "2021-08-30", "close": 101.56, "volume": 431152.0}, {"date": "2021-08-31", "close": 99.34, "volume": 529113.0}, {"date": "2021-09-01", "close": 100.11, "volume": 550188.0}, {"date": "2021-09-02", "close": 100.02, "volume": 597847.0}, {"date": "2021-09-03", "close": 100.47, "volume": 539299.0}, {"date": "2021-09-07", "close": 97.12, "volume": 906880.0}, {"date": "2021-09-08", "close": 96.63, "volume": 802788.0}, {"date": "2021-09-09", "close": 99.54, "volume": 694641.0}, {"date": "2021-09-10", "close": 99.78, "volume": 630146.0}, {"date": "2021-09-13", "close": 99.09, "volume": 699009.0}, {"date": "2021-09-14", "close": 99.57, "volume": 681084.0}, {"date": "2021-09-15", "close": 101.33, "volume": 1002974.0}, {"date": "2021-09-16", "close": 100.5, "volume": 936624.0}, {"date": "2021-09-17", "close": 99.03, "volume": 3137016.0}, {"date": "2021-09-20", "close": 96.26, "volume": 711994.0}, {"date": "2021-09-21", "close": 97.01, "volume": 645250.0}, {"date": "2021-09-22", "close": 97.99, "volume": 900148.0}, {"date": "2021-09-23", "close": 98.89, "volume": 806931.0}, {"date": "2021-09-24", "close": 95.97, "volume": 1171488.0}, {"date": "2021-09-27", "close": 92.43, "volume": 1203258.0}, {"date": "2021-09-28", "close": 88.8, "volume": 1368977.0}, {"date": "2021-09-29", "close": 87.78, "volume": 723670.0}, {"date": "2021-09-30", "close": 85.69, "volume": 1041357.0}, {"date": "2021-10-01", "close": 85.98, "volume": 1014876.0}, {"date": "2021-10-04", "close": 84.51, "volume": 810516.0}, {"date": "2021-10-05", "close": 84.83, "volume": 1130964.0}, {"date": "2021-10-06", "close": 85.55, "volume": 1039726.0}, {"date": "2021-10-07", "close": 87.17, "volume": 892204.0}, {"date": "2021-10-08", "close": 84.78, "volume": 1210562.0}, {"date": "2021-10-11", "close": 83.75, "volume": 839588.0}, {"date": "2021-10-12", "close": 84.74, "volume": 984817.0}, {"date": "2021-10-13", "close": 85.42, "volume": 800345.0}, {"date": "2021-10-14", "close": 89.45, "volume": 1353917.0}, {"date": "2021-10-15", "close": 88.13, "volume": 561532.0}, {"date": "2021-10-18", "close": 88.6, "volume": 575332.0}, {"date": "2021-10-19", "close": 89.95, "volume": 510643.0}, {"date": "2021-10-20", "close": 89.66, "volume": 410196.0}, {"date": "2021-10-21", "close": 92.72, "volume": 500154.0}, {"date": "2021-10-22", "close": 93.04, "volume": 574516.0}, {"date": "2021-10-25", "close": 94.46, "volume": 583906.0}, {"date": "2021-10-26", "close": 93.99, "volume": 535584.0}, {"date": "2021-10-27", "close": 92.72, "volume": 598421.0}, {"date": "2021-10-28", "close": 95.15, "volume": 533211.0}, {"date": "2021-10-29", "close": 98.33, "volume": 852755.0}, {"date": "2021-11-01", "close": 100.39, "volume": 510913.0}, {"date": "2021-11-02", "close": 101.65, "volume": 632366.0}, {"date": "2021-11-03", "close": 104.37, "volume": 778810.0}, {"date": "2021-11-04", "close": 106.74, "volume": 623031.0}, {"date": "2021-11-05", "close": 107.73, "volume": 935151.0}, {"date": "2021-11-08", "close": 104.93, "volume": 1128357.0}, {"date": "2021-11-09", "close": 106.13, "volume": 824321.0}, {"date": "2021-11-10", "close": 103.2, "volume": 1143171.0}, {"date": "2021-11-11", "close": 96.61, "volume": 2144637.0}, {"date": "2021-11-12", "close": 98.06, "volume": 1376142.0}, {"date": "2021-11-15", "close": 102.09, "volume": 1064718.0}, {"date": "2021-11-16", "close": 104.36, "volume": 823347.0}, {"date": "2021-11-17", "close": 102.7, "volume": 854580.0}, {"date": "2021-11-18", "close": 103.82, "volume": 557496.0}, {"date": "2021-11-19", "close": 103.22, "volume": 954607.0}, {"date": "2021-11-22", "close": 99.83, "volume": 838677.0}, {"date": "2021-11-23", "close": 96.04, "volume": 1224105.0}, {"date": "2021-11-24", "close": 96.73, "volume": 468131.0}, {"date": "2021-11-26", "close": 96.87, "volume": 425369.0}, {"date": "2021-11-29", "close": 95.39, "volume": 521094.0}, {"date": "2021-11-30", "close": 92.16, "volume": 1335982.0}, {"date": "2021-12-01", "close": 87.18, "volume": 1059941.0}, {"date": "2021-12-02", "close": 88.93, "volume": 1044199.0}, {"date": "2021-12-03", "close": 85.59, "volume": 1307340.0}, {"date": "2021-12-06", "close": 85.55, "volume": 906326.0}, {"date": "2021-12-07", "close": 90.54, "volume": 938108.0}, {"date": "2021-12-08", "close": 93.04, "volume": 719335.0}, {"date": "2021-12-09", "close": 90.63, "volume": 579800.0}, {"date": "2021-12-10", "close": 89.97, "volume": 530244.0}, {"date": "2021-12-13", "close": 87.35, "volume": 1002949.0}, {"date": "2021-12-14", "close": 88.01, "volume": 794707.0}, {"date": "2021-12-15", "close": 88.19, "volume": 732374.0}, {"date": "2021-12-16", "close": 81.05, "volume": 1986491.0}, {"date": "2021-12-17", "close": 81.75, "volume": 2004112.0}, {"date": "2021-12-20", "close": 79.7, "volume": 1165629.0}, {"date": "2021-12-21", "close": 82.66, "volume": 883332.0}, {"date": "2021-12-22", "close": 82.4, "volume": 409846.0}, {"date": "2021-12-23", "close": 83.44, "volume": 845175.0}, {"date": "2021-12-27", "close": 83.97, "volume": 573307.0}, {"date": "2021-12-28", "close": 81.32, "volume": 1012570.0}, {"date": "2021-12-29", "close": 81.7, "volume": 860267.0}, {"date": "2021-12-30", "close": 82.38, "volume": 594084.0}, {"date": "2021-12-31", "close": 82.83, "volume": 927471.0}, {"date": "2022-01-03", "close": 81.23, "volume": 948351.0}, {"date": "2022-01-04", "close": 80.56, "volume": 1112098.0}, {"date": "2022-01-05", "close": 75.68, "volume": 1382339.0}, {"date": "2022-01-06", "close": 76.03, "volume": 938070.0}, {"date": "2022-01-07", "close": 74.27, "volume": 1117468.0}, {"date": "2022-01-10", "close": 74.72, "volume": 1347206.0}, {"date": "2022-01-11", "close": 75.0, "volume": 678791.0}, {"date": "2022-01-12", "close": 74.31, "volume": 821146.0}, {"date": "2022-01-13", "close": 72.83, "volume": 771115.0}, {"date": "2022-01-14", "close": 70.78, "volume": 1256189.0}, {"date": "2022-01-18", "close": 68.57, "volume": 1858152.0}, {"date": "2022-01-19", "close": 69.5, "volume": 1562406.0}, {"date": "2022-01-20", "close": 67.08, "volume": 1361568.0}, {"date": "2022-01-21", "close": 66.53, "volume": 2065764.0}, {"date": "2022-01-24", "close": 69.0, "volume": 1588072.0}, {"date": "2022-01-25", "close": 67.27, "volume": 2224713.0}, {"date": "2022-01-26", "close": 62.68, "volume": 2025116.0}, {"date": "2022-01-27", "close": 60.24, "volume": 1985633.0}, {"date": "2022-01-28", "close": 62.25, "volume": 1258779.0}, {"date": "2022-01-31", "close": 65.58, "volume": 1077109.0}, {"date": "2022-02-01", "close": 68.01, "volume": 1311825.0}, {"date": "2022-02-02", "close": 66.65, "volume": 1183034.0}, {"date": "2022-02-03", "close": 63.69, "volume": 693280.0}, {"date": "2022-02-04", "close": 65.68, "volume": 1108394.0}, {"date": "2022-02-07", "close": 65.95, "volume": 868192.0}, {"date": "2022-02-08", "close": 67.06, "volume": 792001.0}, {"date": "2022-02-09", "close": 68.62, "volume": 888638.0}, {"date": "2022-02-10", "close": 67.46, "volume": 1035710.0}, {"date": "2022-02-11", "close": 65.44, "volume": 688274.0}, {"date": "2022-02-14", "close": 63.43, "volume": 1749484.0}, {"date": "2022-02-15", "close": 66.54, "volume": 1142687.0}, {"date": "2022-02-16", "close": 65.51, "volume": 2105621.0}, {"date": "2022-02-17", "close": 62.21, "volume": 3593415.0}, {"date": "2022-02-18", "close": 60.29, "volume": 1428469.0}, {"date": "2022-02-22", "close": 58.75, "volume": 1845264.0}, {"date": "2022-02-23", "close": 57.13, "volume": 1061552.0}, {"date": "2022-02-24", "close": 58.2, "volume": 1690417.0}, {"date": "2022-02-25", "close": 61.2, "volume": 1754023.0}, {"date": "2022-02-28", "close": 61.56, "volume": 986722.0}, {"date": "2022-03-01", "close": 61.25, "volume": 1222543.0}, {"date": "2022-03-02", "close": 63.57, "volume": 1255923.0}, {"date": "2022-03-03", "close": 61.68, "volume": 891097.0}, {"date": "2022-03-04", "close": 60.31, "volume": 1221021.0}, {"date": "2022-03-07", "close": 57.73, "volume": 1424251.0}, {"date": "2022-03-08", "close": 58.8, "volume": 1209833.0}, {"date": "2022-03-09", "close": 60.49, "volume": 1172347.0}, {"date": "2022-03-10", "close": 60.57, "volume": 1223181.0}, {"date": "2022-03-11", "close": 57.24, "volume": 1162634.0}, {"date": "2022-03-14", "close": 55.5, "volume": 1276282.0}, {"date": "2022-03-15", "close": 58.76, "volume": 920736.0}, {"date": "2022-03-16", "close": 60.03, "volume": 1209799.0}, {"date": "2022-03-17", "close": 61.24, "volume": 911480.0}, {"date": "2022-03-18", "close": 62.25, "volume": 1359309.0}, {"date": "2022-03-21", "close": 60.04, "volume": 905063.0}, {"date": "2022-03-22", "close": 60.79, "volume": 880065.0}, {"date": "2022-03-23", "close": 58.73, "volume": 624771.0}, {"date": "2022-03-24", "close": 58.48, "volume": 868422.0}, {"date": "2022-03-25", "close": 56.5, "volume": 1139724.0}, {"date": "2022-03-28", "close": 57.09, "volume": 1288025.0}, {"date": "2022-03-29", "close": 61.3, "volume": 1342681.0}, {"date": "2022-03-30", "close": 63.51, "volume": 2945495.0}, {"date": "2022-03-31", "close": 59.98, "volume": 1801569.0}, {"date": "2022-04-01", "close": 61.35, "volume": 1345696.0}, {"date": "2022-04-04", "close": 61.35, "volume": 1050334.0}, {"date": "2022-04-05", "close": 59.49, "volume": 966245.0}, {"date": "2022-04-06", "close": 54.96, "volume": 2121922.0}, {"date": "2022-04-07", "close": 56.72, "volume": 2352863.0}, {"date": "2022-04-08", "close": 54.15, "volume": 1285267.0}, {"date": "2022-04-11", "close": 54.2, "volume": 1642623.0}, {"date": "2022-04-12", "close": 54.55, "volume": 1352551.0}, {"date": "2022-04-13", "close": 56.59, "volume": 850255.0}, {"date": "2022-04-14", "close": 54.27, "volume": 877575.0}, {"date": "2022-04-18", "close": 54.4, "volume": 1053599.0}, {"date": "2022-04-19", "close": 56.32, "volume": 1165097.0}, {"date": "2022-04-20", "close": 55.82, "volume": 1195972.0}, {"date": "2022-04-21", "close": 53.0, "volume": 1424908.0}, {"date": "2022-04-22", "close": 50.62, "volume": 1258021.0}, {"date": "2022-04-25", "close": 53.25, "volume": 1445914.0}, {"date": "2022-04-26", "close": 50.06, "volume": 1041866.0}, {"date": "2022-04-27", "close": 50.27, "volume": 1113762.0}, {"date": "2022-04-28", "close": 51.29, "volume": 1350371.0}, {"date": "2022-04-29", "close": 48.87, "volume": 1281855.0}, {"date": "2022-05-02", "close": 51.03, "volume": 1596689.0}, {"date": "2022-05-03", "close": 51.87, "volume": 1342353.0}, {"date": "2022-05-04", "close": 53.96, "volume": 2341039.0}, {"date": "2022-05-05", "close": 50.14, "volume": 1096889.0}, {"date": "2022-05-06", "close": 47.25, "volume": 1367882.0}, {"date": "2022-05-09", "close": 45.7, "volume": 1964308.0}, {"date": "2022-05-10", "close": 43.97, "volume": 2874548.0}, {"date": "2022-05-11", "close": 43.82, "volume": 3779062.0}, {"date": "2022-05-12", "close": 45.3, "volume": 2331065.0}, {"date": "2022-05-13", "close": 47.92, "volume": 1390708.0}, {"date": "2022-05-16", "close": 47.22, "volume": 998547.0}, {"date": "2022-05-17", "close": 49.48, "volume": 2028887.0}, {"date": "2022-05-18", "close": 45.61, "volume": 2303490.0}, {"date": "2022-05-19", "close": 45.63, "volume": 1992219.0}, {"date": "2022-05-20", "close": 45.46, "volume": 1520635.0}, {"date": "2022-05-23", "close": 44.06, "volume": 1542635.0}, {"date": "2022-05-24", "close": 40.5, "volume": 2870939.0}, {"date": "2022-05-25", "close": 41.65, "volume": 4354107.0}, {"date": "2022-05-26", "close": 45.33, "volume": 3196604.0}, {"date": "2022-05-27", "close": 46.11, "volume": 1309614.0}, {"date": "2022-05-31", "close": 45.75, "volume": 1158495.0}, {"date": "2022-06-01", "close": 45.24, "volume": 1357201.0}, {"date": "2022-06-02", "close": 47.76, "volume": 1023672.0}, {"date": "2022-06-03", "close": 46.38, "volume": 808907.0}, {"date": "2022-06-06", "close": 47.1, "volume": 860198.0}, {"date": "2022-06-07", "close": 47.93, "volume": 932086.0}, {"date": "2022-06-08", "close": 46.81, "volume": 718298.0}, {"date": "2022-06-09", "close": 45.95, "volume": 1210070.0}, {"date": "2022-06-10", "close": 44.67, "volume": 1158505.0}, {"date": "2022-06-13", "close": 41.94, "volume": 1377988.0}, {"date": "2022-06-14", "close": 42.36, "volume": 982298.0}, {"date": "2022-06-15", "close": 42.56, "volume": 1294123.0}, {"date": "2022-06-16", "close": 41.2, "volume": 1340528.0}, {"date": "2022-06-17", "close": 41.83, "volume": 1739740.0}, {"date": "2022-06-21", "close": 43.06, "volume": 1412280.0}, {"date": "2022-06-22", "close": 42.95, "volume": 1275191.0}, {"date": "2022-06-23", "close": 45.24, "volume": 1093179.0}, {"date": "2022-06-24", "close": 48.46, "volume": 1688498.0}, {"date": "2022-06-27", "close": 47.41, "volume": 1457715.0}, {"date": "2022-06-28", "close": 45.25, "volume": 1121139.0}, {"date": "2022-06-29", "close": 44.97, "volume": 1217514.0}, {"date": "2022-06-30", "close": 43.27, "volume": 1185321.0}, {"date": "2022-07-01", "close": 44.59, "volume": 1050141.0}, {"date": "2022-07-05", "close": 46.99, "volume": 1056377.0}, {"date": "2022-07-06", "close": 46.1, "volume": 843613.0}, {"date": "2022-07-07", "close": 48.33, "volume": 1089389.0}, {"date": "2022-07-08", "close": 47.17, "volume": 723810.0}, {"date": "2022-07-11", "close": 45.78, "volume": 816616.0}, {"date": "2022-07-12", "close": 45.88, "volume": 1021214.0}, {"date": "2022-07-13", "close": 46.45, "volume": 1201595.0}, {"date": "2022-07-14", "close": 45.31, "volume": 758907.0}, {"date": "2022-07-15", "close": 45.28, "volume": 1015728.0}, {"date": "2022-07-18", "close": 46.44, "volume": 1020452.0}, {"date": "2022-07-19", "close": 48.36, "volume": 1061750.0}, {"date": "2022-07-20", "close": 49.78, "volume": 1573734.0}, {"date": "2022-07-21", "close": 49.94, "volume": 824682.0}, {"date": "2022-07-22", "close": 49.62, "volume": 846291.0}, {"date": "2022-07-25", "close": 48.27, "volume": 994442.0}, {"date": "2022-07-26", "close": 44.24, "volume": 1455375.0}, {"date": "2022-07-27", "close": 46.2, "volume": 1412487.0}, {"date": "2022-07-28", "close": 48.84, "volume": 1204019.0}, {"date": "2022-07-29", "close": 50.77, "volume": 1209236.0}, {"date": "2022-08-01", "close": 51.86, "volume": 1476736.0}, {"date": "2022-08-02", "close": 51.8, "volume": 1112247.0}, {"date": "2022-08-03", "close": 54.36, "volume": 2376039.0}, {"date": "2022-08-04", "close": 44.16, "volume": 6356302.0}, {"date": "2022-08-05", "close": 44.94, "volume": 2041066.0}, {"date": "2022-08-08", "close": 46.25, "volume": 1430580.0}, {"date": "2022-08-09", "close": 42.7, "volume": 1582812.0}, {"date": "2022-08-10", "close": 44.19, "volume": 1522341.0}, {"date": "2022-08-11", "close": 44.99, "volume": 1010976.0}, {"date": "2022-08-12", "close": 45.67, "volume": 715283.0}, {"date": "2022-08-15", "close": 45.57, "volume": 900912.0}, {"date": "2022-08-16", "close": 47.29, "volume": 903914.0}, {"date": "2022-08-17", "close": 44.77, "volume": 951677.0}, {"date": "2022-08-18", "close": 45.02, "volume": 665899.0}, {"date": "2022-08-19", "close": 41.81, "volume": 1283781.0}, {"date": "2022-08-22", "close": 41.05, "volume": 1313430.0}, {"date": "2022-08-23", "close": 40.77, "volume": 827405.0}, {"date": "2022-08-24", "close": 40.23, "volume": 798239.0}, {"date": "2022-08-25", "close": 40.69, "volume": 904254.0}, {"date": "2022-08-26", "close": 38.11, "volume": 1120873.0}, {"date": "2022-08-29", "close": 37.13, "volume": 1009100.0}, {"date": "2022-08-30", "close": 37.15, "volume": 1502394.0}, {"date": "2022-08-31", "close": 36.89, "volume": 1491665.0}, {"date": "2022-09-01", "close": 36.52, "volume": 914807.0}, {"date": "2022-09-02", "close": 35.7, "volume": 1366238.0}, {"date": "2022-09-06", "close": 35.39, "volume": 1055337.0}, {"date": "2022-09-07", "close": 36.8, "volume": 1402551.0}, {"date": "2022-09-08", "close": 37.62, "volume": 897024.0}, {"date": "2022-09-09", "close": 38.63, "volume": 1077580.0}, {"date": "2022-09-12", "close": 39.11, "volume": 938226.0}, {"date": "2022-09-13", "close": 36.25, "volume": 1444991.0}, {"date": "2022-09-14", "close": 35.79, "volume": 1109667.0}, {"date": "2022-09-15", "close": 35.5, "volume": 971909.0}, {"date": "2022-09-16", "close": 34.58, "volume": 1654636.0}, {"date": "2022-09-19", "close": 35.54, "volume": 1254030.0}, {"date": "2022-09-20", "close": 34.08, "volume": 1304058.0}, {"date": "2022-09-21", "close": 33.81, "volume": 986663.0}, {"date": "2022-09-22", "close": 32.34, "volume": 1919657.0}, {"date": "2022-09-23", "close": 31.04, "volume": 3788857.0}, {"date": "2022-09-26", "close": 29.3, "volume": 2142048.0}, {"date": "2022-09-27", "close": 29.96, "volume": 1790963.0}, {"date": "2022-09-28", "close": 30.2, "volume": 1321669.0}, {"date": "2022-09-29", "close": 28.96, "volume": 1461674.0}, {"date": "2022-09-30", "close": 28.52, "volume": 1775148.0}, {"date": "2022-10-03", "close": 29.5, "volume": 1402404.0}, {"date": "2022-10-04", "close": 31.96, "volume": 1820444.0}, {"date": "2022-10-05", "close": 31.19, "volume": 1981564.0}, {"date": "2022-10-06", "close": 30.85, "volume": 1084023.0}, {"date": "2022-10-07", "close": 29.57, "volume": 1922111.0}, {"date": "2022-10-10", "close": 29.89, "volume": 1676980.0}, {"date": "2022-10-11", "close": 30.45, "volume": 1272839.0}, {"date": "2022-10-12", "close": 30.54, "volume": 1278843.0}, {"date": "2022-10-13", "close": 30.6, "volume": 1232790.0}, {"date": "2022-10-14", "close": 29.7, "volume": 1233892.0}, {"date": "2022-10-17", "close": 31.02, "volume": 1310342.0}, {"date": "2022-10-18", "close": 31.42, "volume": 989702.0}, {"date": "2022-10-19", "close": 29.66, "volume": 1803698.0}, {"date": "2022-10-20", "close": 29.47, "volume": 2027758.0}, {"date": "2022-10-21", "close": 29.89, "volume": 792182.0}, {"date": "2022-10-24", "close": 29.99, "volume": 835594.0}, {"date": "2022-10-25", "close": 31.71, "volume": 981711.0}, {"date": "2022-10-26", "close": 32.58, "volume": 1033992.0}, {"date": "2022-10-27", "close": 31.92, "volume": 1078799.0}, {"date": "2022-10-28", "close": 32.7, "volume": 987451.0}, {"date": "2022-10-31", "close": 32.08, "volume": 1266627.0}, {"date": "2022-11-01", "close": 32.5, "volume": 794230.0}, {"date": "2022-11-02", "close": 30.7, "volume": 1224646.0}, {"date": "2022-11-03", "close": 31.3, "volume": 1464825.0}, {"date": "2022-11-04", "close": 31.53, "volume": 1160670.0}, {"date": "2022-11-07", "close": 31.45, "volume": 907686.0}, {"date": "2022-11-08", "close": 31.93, "volume": 1079934.0}, {"date": "2022-11-09", "close": 30.34, "volume": 2193268.0}, {"date": "2022-11-10", "close": 39.92, "volume": 4482238.0}, {"date": "2022-11-11", "close": 43.91, "volume": 4195548.0}, {"date": "2022-11-14", "close": 44.15, "volume": 1801134.0}, {"date": "2022-11-15", "close": 44.22, "volume": 2075807.0}, {"date": "2022-11-16", "close": 43.04, "volume": 1116298.0}, {"date": "2022-11-17", "close": 42.9, "volume": 1420783.0}, {"date": "2022-11-18", "close": 42.16, "volume": 1548239.0}, {"date": "2022-11-21", "close": 41.05, "volume": 1452397.0}, {"date": "2022-11-22", "close": 41.1, "volume": 884262.0}, {"date": "2022-11-23", "close": 41.04, "volume": 745837.0}, {"date": "2022-11-25", "close": 40.85, "volume": 237478.0}, {"date": "2022-11-28", "close": 41.25, "volume": 928666.0}, {"date": "2022-11-29", "close": 42.24, "volume": 1572453.0}, {"date": "2022-11-30", "close": 44.89, "volume": 1587350.0}, {"date": "2022-12-01", "close": 46.24, "volume": 1779026.0}, {"date": "2022-12-02", "close": 46.99, "volume": 1319035.0}, {"date": "2022-12-05", "close": 45.28, "volume": 1107656.0}, {"date": "2022-12-06", "close": 42.85, "volume": 1522512.0}, {"date": "2022-12-07", "close": 43.63, "volume": 846808.0}, {"date": "2022-12-08", "close": 45.28, "volume": 901088.0}, {"date": "2022-12-09", "close": 44.66, "volume": 944408.0}, {"date": "2022-12-12", "close": 45.55, "volume": 1014215.0}, {"date": "2022-12-13", "close": 46.04, "volume": 1280918.0}, {"date": "2022-12-14", "close": 45.72, "volume": 926428.0}, {"date": "2022-12-15", "close": 43.11, "volume": 1050221.0}, {"date": "2022-12-16", "close": 41.95, "volume": 2123453.0}, {"date": "2022-12-19", "close": 40.74, "volume": 994388.0}, {"date": "2022-12-20", "close": 40.76, "volume": 1087094.0}, {"date": "2022-12-21", "close": 41.65, "volume": 974703.0}, {"date": "2022-12-22", "close": 40.93, "volume": 749094.0}, {"date": "2022-12-23", "close": 41.54, "volume": 505295.0}, {"date": "2022-12-27", "close": 40.7, "volume": 571344.0}, {"date": "2022-12-28", "close": 39.81, "volume": 776299.0}, {"date": "2022-12-29", "close": 41.38, "volume": 885657.0}, {"date": "2022-12-30", "close": 41.31, "volume": 539176.0}, {"date": "2023-01-03", "close": 40.27, "volume": 812912.0}, {"date": "2023-01-04", "close": 42.18, "volume": 1136632.0}, {"date": "2023-01-05", "close": 41.69, "volume": 886000.0}, {"date": "2023-01-06", "close": 41.88, "volume": 1090996.0}, {"date": "2023-01-09", "close": 42.73, "volume": 910580.0}, {"date": "2023-01-10", "close": 42.36, "volume": 803100.0}, {"date": "2023-01-11", "close": 43.99, "volume": 1006936.0}, {"date": "2023-01-12", "close": 44.59, "volume": 1087718.0}, {"date": "2023-01-13", "close": 44.98, "volume": 1278651.0}, {"date": "2023-01-17", "close": 45.21, "volume": 1231703.0}, {"date": "2023-01-18", "close": 41.83, "volume": 4044618.0}, {"date": "2023-01-19", "close": 41.96, "volume": 1484723.0}, {"date": "2023-01-20", "close": 42.93, "volume": 1195958.0}, {"date": "2023-01-23", "close": 44.01, "volume": 1107461.0}, {"date": "2023-01-24", "close": 42.82, "volume": 774931.0}, {"date": "2023-01-25", "close": 42.94, "volume": 1041085.0}, {"date": "2023-01-26", "close": 44.1, "volume": 1246023.0}, {"date": "2023-01-27", "close": 44.64, "volume": 1133759.0}, {"date": "2023-01-30", "close": 43.73, "volume": 871703.0}, {"date": "2023-01-31", "close": 44.76, "volume": 736197.0}, {"date": "2023-02-01", "close": 46.26, "volume": 1222523.0}, {"date": "2023-02-02", "close": 48.25, "volume": 950491.0}, {"date": "2023-02-03", "close": 47.6, "volume": 1094710.0}, {"date": "2023-02-06", "close": 46.25, "volume": 878740.0}, {"date": "2023-02-07", "close": 44.63, "volume": 2428128.0}, {"date": "2023-02-08", "close": 43.52, "volume": 1592714.0}, {"date": "2023-02-09", "close": 41.35, "volume": 1317408.0}, {"date": "2023-02-10", "close": 40.78, "volume": 1440688.0}, {"date": "2023-02-13", "close": 42.6, "volume": 1197580.0}, {"date": "2023-02-14", "close": 43.14, "volume": 829421.0}, {"date": "2023-02-15", "close": 44.12, "volume": 708805.0}, {"date": "2023-02-16", "close": 40.95, "volume": 1423970.0}, {"date": "2023-02-17", "close": 41.67, "volume": 1642593.0}, {"date": "2023-02-21", "close": 39.54, "volume": 1971144.0}, {"date": "2023-02-22", "close": 39.74, "volume": 1883633.0}, {"date": "2023-02-23", "close": 39.31, "volume": 5917217.0}, {"date": "2023-02-24", "close": 38.33, "volume": 1786342.0}, {"date": "2023-02-27", "close": 38.91, "volume": 1238040.0}, {"date": "2023-02-28", "close": 38.98, "volume": 1820074.0}, {"date": "2023-03-01", "close": 37.94, "volume": 1345900.0}, {"date": "2023-03-02", "close": 38.39, "volume": 1084517.0}, {"date": "2023-03-03", "close": 39.47, "volume": 1233438.0}, {"date": "2023-03-06", "close": 38.51, "volume": 1086242.0}, {"date": "2023-03-07", "close": 38.78, "volume": 885371.0}, {"date": "2023-03-08", "close": 38.78, "volume": 772555.0}, {"date": "2023-03-09", "close": 37.67, "volume": 1234268.0}, {"date": "2023-03-10", "close": 37.24, "volume": 2626478.0}, {"date": "2023-03-13", "close": 37.87, "volume": 1874226.0}, {"date": "2023-03-14", "close": 38.19, "volume": 946621.0}, {"date": "2023-03-15", "close": 38.67, "volume": 1238616.0}, {"date": "2023-03-16", "close": 38.57, "volume": 897069.0}, {"date": "2023-03-17", "close": 38.5, "volume": 1017538.0}, {"date": "2023-03-20", "close": 38.49, "volume": 1004642.0}, {"date": "2023-03-21", "close": 39.41, "volume": 709231.0}, {"date": "2023-03-22", "close": 38.88, "volume": 1030031.0}, {"date": "2023-03-23", "close": 39.54, "volume": 774863.0}, {"date": "2023-03-24", "close": 39.11, "volume": 761890.0}, {"date": "2023-03-27", "close": 38.62, "volume": 865513.0}, {"date": "2023-03-28", "close": 38.79, "volume": 526187.0}, {"date": "2023-03-29", "close": 38.94, "volume": 623531.0}, {"date": "2023-03-30", "close": 38.99, "volume": 518443.0}, {"date": "2023-03-31", "close": 40.0, "volume": 861069.0}, {"date": "2023-04-03", "close": 40.08, "volume": 630772.0}, {"date": "2023-04-04", "close": 39.25, "volume": 542876.0}, {"date": "2023-04-05", "close": 37.93, "volume": 744237.0}, {"date": "2023-04-06", "close": 37.38, "volume": 860923.0}, {"date": "2023-04-10", "close": 37.86, "volume": 855948.0}, {"date": "2023-04-11", "close": 39.04, "volume": 968361.0}, {"date": "2023-04-12", "close": 39.16, "volume": 1163207.0}, {"date": "2023-04-13", "close": 39.45, "volume": 1040191.0}, {"date": "2023-04-14", "close": 39.58, "volume": 697841.0}, {"date": "2023-04-17", "close": 39.09, "volume": 668383.0}, {"date": "2023-04-18", "close": 38.56, "volume": 767915.0}, {"date": "2023-04-19", "close": 38.76, "volume": 628245.0}, {"date": "2023-04-20", "close": 38.55, "volume": 586176.0}, {"date": "2023-04-21", "close": 39.23, "volume": 692113.0}, {"date": "2023-04-24", "close": 38.88, "volume": 566515.0}, {"date": "2023-04-25", "close": 38.46, "volume": 855396.0}, {"date": "2023-04-26", "close": 38.33, "volume": 1104205.0}, {"date": "2023-04-27", "close": 39.1, "volume": 1079037.0}, {"date": "2023-04-28", "close": 39.45, "volume": 510783.0}, {"date": "2023-05-01", "close": 40.92, "volume": 1499185.0}, {"date": "2023-05-02", "close": 42.0, "volume": 2140832.0}, {"date": "2023-05-03", "close": 42.71, "volume": 1739294.0}, {"date": "2023-05-04", "close": 42.84, "volume": 1433338.0}, {"date": "2023-05-05", "close": 43.49, "volume": 699121.0}, {"date": "2023-05-08", "close": 43.89, "volume": 812181.0}, {"date": "2023-05-09", "close": 43.04, "volume": 947601.0}, {"date": "2023-05-10", "close": 43.07, "volume": 1480867.0}, {"date": "2023-05-11", "close": 43.18, "volume": 2284219.0}, {"date": "2023-05-12", "close": 40.84, "volume": 1672935.0}, {"date": "2023-05-15", "close": 41.77, "volume": 1024066.0}, {"date": "2023-05-16", "close": 40.67, "volume": 759319.0}, {"date": "2023-05-17", "close": 40.86, "volume": 935151.0}, {"date": "2023-05-18", "close": 40.53, "volume": 850913.0}, {"date": "2023-05-19", "close": 39.33, "volume": 1244520.0}, {"date": "2023-05-22", "close": 38.85, "volume": 1056481.0}, {"date": "2023-05-23", "close": 38.14, "volume": 904658.0}, {"date": "2023-05-24", "close": 37.75, "volume": 1024342.0}, {"date": "2023-05-25", "close": 36.86, "volume": 852790.0}, {"date": "2023-05-26", "close": 36.51, "volume": 1234646.0}, {"date": "2023-05-30", "close": 36.82, "volume": 876830.0}, {"date": "2023-05-31", "close": 36.57, "volume": 1557464.0}, {"date": "2023-06-01", "close": 35.5, "volume": 1223431.0}, {"date": "2023-06-02", "close": 36.96, "volume": 965621.0}, {"date": "2023-06-05", "close": 35.5, "volume": 1075956.0}, {"date": "2023-06-06", "close": 37.4, "volume": 945813.0}, {"date": "2023-06-07", "close": 38.05, "volume": 1106168.0}, {"date": "2023-06-08", "close": 37.59, "volume": 1146337.0}, {"date": "2023-06-09", "close": 35.89, "volume": 971097.0}, {"date": "2023-06-12", "close": 36.2, "volume": 907337.0}, {"date": "2023-06-13", "close": 36.74, "volume": 1114439.0}, {"date": "2023-06-14", "close": 36.99, "volume": 1078460.0}, {"date": "2023-06-15", "close": 35.89, "volume": 1261347.0}, {"date": "2023-06-16", "close": 35.09, "volume": 1333963.0}, {"date": "2023-06-20", "close": 35.51, "volume": 1070071.0}, {"date": "2023-06-21", "close": 35.86, "volume": 1285981.0}, {"date": "2023-06-22", "close": 36.5, "volume": 1261890.0}, {"date": "2023-06-23", "close": 35.9, "volume": 2671575.0}, {"date": "2023-06-26", "close": 37.61, "volume": 1603693.0}, {"date": "2023-06-27", "close": 38.41, "volume": 1131083.0}, {"date": "2023-06-28", "close": 38.31, "volume": 1100232.0}, {"date": "2023-06-29", "close": 38.74, "volume": 1000263.0}, {"date": "2023-06-30", "close": 38.84, "volume": 650491.0}, {"date": "2023-07-03", "close": 38.85, "volume": 372652.0}, {"date": "2023-07-05", "close": 38.5, "volume": 1249248.0}, {"date": "2023-07-06", "close": 38.5, "volume": 1816987.0}, {"date": "2023-07-07", "close": 38.3, "volume": 1183374.0}, {"date": "2023-07-10", "close": 38.26, "volume": 791460.0}, {"date": "2023-07-11", "close": 39.93, "volume": 1277298.0}, {"date": "2023-07-12", "close": 42.28, "volume": 2006363.0}, {"date": "2023-07-13", "close": 42.2, "volume": 783993.0}, {"date": "2023-07-14", "close": 42.59, "volume": 1071003.0}, {"date": "2023-07-17", "close": 39.81, "volume": 2475530.0}, {"date": "2023-07-18", "close": 39.08, "volume": 1568261.0}, {"date": "2023-07-19", "close": 40.89, "volume": 2125913.0}, {"date": "2023-07-20", "close": 40.85, "volume": 1159267.0}, {"date": "2023-07-21", "close": 41.29, "volume": 812449.0}, {"date": "2023-07-24", "close": 41.38, "volume": 1029075.0}, {"date": "2023-07-25", "close": 41.5, "volume": 684310.0}, {"date": "2023-07-26", "close": 42.3, "volume": 964561.0}, {"date": "2023-07-27", "close": 41.33, "volume": 1483032.0}, {"date": "2023-07-28", "close": 42.06, "volume": 884776.0}, {"date": "2023-07-31", "close": 42.6, "volume": 837312.0}, {"date": "2023-08-01", "close": 41.83, "volume": 792115.0}, {"date": "2023-08-02", "close": 40.53, "volume": 805376.0}, {"date": "2023-08-03", "close": 40.9, "volume": 853443.0}, {"date": "2023-08-04", "close": 41.29, "volume": 597534.0}, {"date": "2023-08-07", "close": 41.71, "volume": 1042457.0}, {"date": "2023-08-08", "close": 40.12, "volume": 1257181.0}, {"date": "2023-08-09", "close": 39.56, "volume": 1498864.0}, {"date": "2023-08-10", "close": 46.42, "volume": 7540805.0}, {"date": "2023-08-11", "close": 44.9, "volume": 2372139.0}, {"date": "2023-08-14", "close": 44.94, "volume": 1459770.0}, {"date": "2023-08-15", "close": 45.75, "volume": 1700438.0}, {"date": "2023-08-16", "close": 46.72, "volume": 2331912.0}, {"date": "2023-08-17", "close": 44.82, "volume": 1700390.0}, {"date": "2023-08-18", "close": 45.45, "volume": 1186763.0}, {"date": "2023-08-21", "close": 46.32, "volume": 1085879.0}, {"date": "2023-08-22", "close": 46.71, "volume": 1323832.0}, {"date": "2023-08-23", "close": 47.8, "volume": 1125895.0}, {"date": "2023-08-24", "close": 46.03, "volume": 1189446.0}, {"date": "2023-08-25", "close": 46.65, "volume": 986928.0}, {"date": "2023-08-28", "close": 46.88, "volume": 912157.0}, {"date": "2023-08-29", "close": 48.15, "volume": 1202947.0}, {"date": "2023-08-30", "close": 48.58, "volume": 1112297.0}, {"date": "2023-08-31", "close": 49.95, "volume": 1799404.0}, {"date": "2023-09-01", "close": 50.89, "volume": 1586111.0}, {"date": "2023-09-05", "close": 49.72, "volume": 1285198.0}, {"date": "2023-09-06", "close": 48.45, "volume": 1658300.0}, {"date": "2023-09-07", "close": 47.79, "volume": 820099.0}, {"date": "2023-09-08", "close": 47.29, "volume": 631422.0}, {"date": "2023-09-11", "close": 46.92, "volume": 1000250.0}, {"date": "2023-09-12", "close": 46.55, "volume": 959478.0}, {"date": "2023-09-13", "close": 46.82, "volume": 906883.0}, {"date": "2023-09-14", "close": 48.04, "volume": 1179380.0}, {"date": "2023-09-15", "close": 47.67, "volume": 1398806.0}, {"date": "2023-09-18", "close": 48.32, "volume": 1349877.0}, {"date": "2023-09-19", "close": 48.42, "volume": 1288273.0}, {"date": "2023-09-20", "close": 49.55, "volume": 1570314.0}, {"date": "2023-09-21", "close": 47.8, "volume": 1540173.0}, {"date": "2023-09-22", "close": 47.4, "volume": 927816.0}, {"date": "2023-09-25", "close": 47.51, "volume": 1043669.0}, {"date": "2023-09-26", "close": 46.44, "volume": 808471.0}, {"date": "2023-09-27", "close": 46.03, "volume": 1732075.0}, {"date": "2023-09-28", "close": 47.62, "volume": 913817.0}, {"date": "2023-09-29", "close": 48.22, "volume": 875017.0}, {"date": "2023-10-02", "close": 46.21, "volume": 1508360.0}, {"date": "2023-10-03", "close": 44.23, "volume": 1873127.0}, {"date": "2023-10-04", "close": 44.27, "volume": 2065859.0}, {"date": "2023-10-05", "close": 40.07, "volume": 3141873.0}, {"date": "2023-10-06", "close": 40.12, "volume": 2460690.0}, {"date": "2023-10-09", "close": 40.63, "volume": 1357879.0}, {"date": "2023-10-10", "close": 41.15, "volume": 1362744.0}, {"date": "2023-10-11", "close": 42.04, "volume": 886239.0}, {"date": "2023-10-12", "close": 40.29, "volume": 1234601.0}, {"date": "2023-10-13", "close": 40.89, "volume": 1425752.0}, {"date": "2023-10-16", "close": 40.96, "volume": 639913.0}, {"date": "2023-10-17", "close": 42.3, "volume": 1045269.0}, {"date": "2023-10-18", "close": 40.9, "volume": 1082833.0}, {"date": "2023-10-19", "close": 40.12, "volume": 685811.0}, {"date": "2023-10-20", "close": 40.92, "volume": 941294.0}, {"date": "2023-10-23", "close": 40.27, "volume": 1105749.0}, {"date": "2023-10-24", "close": 42.8, "volume": 1962306.0}, {"date": "2023-10-25", "close": 42.04, "volume": 896718.0}, {"date": "2023-10-26", "close": 41.28, "volume": 893624.0}, {"date": "2023-10-27", "close": 41.17, "volume": 993470.0}, {"date": "2023-10-30", "close": 41.13, "volume": 1053567.0}, {"date": "2023-10-31", "close": 42.52, "volume": 1185949.0}, {"date": "2023-11-01", "close": 41.6, "volume": 2183701.0}, {"date": "2023-11-02", "close": 43.42, "volume": 1547677.0}, {"date": "2023-11-03", "close": 43.62, "volume": 1703925.0}, {"date": "2023-11-06", "close": 42.07, "volume": 2086217.0}, {"date": "2023-11-07", "close": 40.95, "volume": 2481841.0}, {"date": "2023-11-08", "close": 39.36, "volume": 3356678.0}, {"date": "2023-11-09", "close": 39.1, "volume": 4282842.0}, {"date": "2023-11-10", "close": 40.97, "volume": 2354286.0}, {"date": "2023-11-13", "close": 40.83, "volume": 1252537.0}, {"date": "2023-11-14", "close": 43.52, "volume": 2140978.0}, {"date": "2023-11-15", "close": 44.0, "volume": 1458386.0}, {"date": "2023-11-16", "close": 42.46, "volume": 963266.0}, {"date": "2023-11-17", "close": 42.44, "volume": 858929.0}, {"date": "2023-11-20", "close": 42.75, "volume": 892595.0}, {"date": "2023-11-21", "close": 42.57, "volume": 831655.0}, {"date": "2023-11-22", "close": 42.34, "volume": 689481.0}, {"date": "2023-11-24", "close": 42.05, "volume": 456089.0}, {"date": "2023-11-27", "close": 42.56, "volume": 1223678.0}, {"date": "2023-11-28", "close": 42.95, "volume": 952609.0}, {"date": "2023-11-29", "close": 42.54, "volume": 1461486.0}, {"date": "2023-11-30", "close": 42.64, "volume": 784534.0}, {"date": "2023-12-01", "close": 44.43, "volume": 979949.0}, {"date": "2023-12-04", "close": 46.16, "volume": 1630048.0}, {"date": "2023-12-05", "close": 44.28, "volume": 977600.0}, {"date": "2023-12-06", "close": 44.92, "volume": 635147.0}, {"date": "2023-12-07", "close": 45.69, "volume": 700157.0}, {"date": "2023-12-08", "close": 45.9, "volume": 672248.0}, {"date": "2023-12-11", "close": 46.87, "volume": 864567.0}, {"date": "2023-12-12", "close": 47.01, "volume": 1139555.0}, {"date": "2023-12-13", "close": 48.84, "volume": 1695371.0}, {"date": "2023-12-14", "close": 51.03, "volume": 1382961.0}, {"date": "2023-12-15", "close": 51.41, "volume": 1742090.0}, {"date": "2023-12-18", "close": 51.98, "volume": 539686.0}, {"date": "2023-12-19", "close": 52.86, "volume": 2402621.0}, {"date": "2023-12-20", "close": 52.71, "volume": 1114463.0}, {"date": "2023-12-21", "close": 53.56, "volume": 1117528.0}, {"date": "2023-12-22", "close": 51.86, "volume": 1320398.0}, {"date": "2023-12-26", "close": 52.82, "volume": 1494831.0}, {"date": "2023-12-27", "close": 53.6, "volume": 836871.0}, {"date": "2023-12-28", "close": 52.46, "volume": 936312.0}, {"date": "2023-12-29", "close": 51.78, "volume": 786230.0}, {"date": "2024-01-02", "close": 50.37, "volume": 1151999.0}, {"date": "2024-01-03", "close": 47.14, "volume": 1432470.0}, {"date": "2024-01-04", "close": 46.08, "volume": 2395759.0}, {"date": "2024-01-05", "close": 45.57, "volume": 1554725.0}, {"date": "2024-01-08", "close": 46.52, "volume": 906384.0}, {"date": "2024-01-09", "close": 46.61, "volume": 986391.0}, {"date": "2024-01-10", "close": 47.4, "volume": 888712.0}, {"date": "2024-01-11", "close": 46.47, "volume": 819177.0}, {"date": "2024-01-12", "close": 45.75, "volume": 906851.0}, {"date": "2024-01-16", "close": 45.84, "volume": 707526.0}, {"date": "2024-01-17", "close": 44.68, "volume": 1718676.0}, {"date": "2024-01-18", "close": 44.9, "volume": 1144979.0}, {"date": "2024-01-19", "close": 45.79, "volume": 1315581.0}, {"date": "2024-01-22", "close": 46.92, "volume": 1018199.0}, {"date": "2024-01-23", "close": 46.44, "volume": 1028721.0}, {"date": "2024-01-24", "close": 44.73, "volume": 795393.0}, {"date": "2024-01-25", "close": 45.42, "volume": 1255975.0}, {"date": "2024-01-26", "close": 45.73, "volume": 637088.0}, {"date": "2024-01-29", "close": 46.39, "volume": 857046.0}, {"date": "2024-01-30", "close": 45.31, "volume": 886784.0}, {"date": "2024-01-31", "close": 43.97, "volume": 1438252.0}, {"date": "2024-02-01", "close": 43.68, "volume": 2072586.0}, {"date": "2024-02-02", "close": 44.17, "volume": 1167135.0}, {"date": "2024-02-05", "close": 42.77, "volume": 2356008.0}, {"date": "2024-02-06", "close": 42.84, "volume": 1294704.0}, {"date": "2024-02-07", "close": 43.53, "volume": 888611.0}, {"date": "2024-02-08", "close": 45.46, "volume": 1525513.0}, {"date": "2024-02-09", "close": 45.85, "volume": 1899678.0}, {"date": "2024-02-12", "close": 49.0, "volume": 2388195.0}, {"date": "2024-02-13", "close": 47.33, "volume": 1624421.0}, {"date": "2024-02-14", "close": 48.2, "volume": 3085197.0}, {"date": "2024-02-15", "close": 41.53, "volume": 6797625.0}, {"date": "2024-02-16", "close": 39.12, "volume": 3986880.0}, {"date": "2024-02-20", "close": 38.57, "volume": 2970737.0}, {"date": "2024-02-21", "close": 38.43, "volume": 1658784.0}, {"date": "2024-02-22", "close": 37.92, "volume": 1800417.0}, {"date": "2024-02-23", "close": 37.53, "volume": 1419290.0}, {"date": "2024-02-26", "close": 38.8, "volume": 1873131.0}, {"date": "2024-02-27", "close": 40.03, "volume": 2394779.0}, {"date": "2024-02-28", "close": 41.51, "volume": 3907670.0}, {"date": "2024-02-29", "close": 41.04, "volume": 1927320.0}, {"date": "2024-03-01", "close": 41.28, "volume": 1052876.0}, {"date": "2024-03-04", "close": 40.95, "volume": 973650.0}, {"date": "2024-03-05", "close": 40.03, "volume": 939632.0}, {"date": "2024-03-06", "close": 38.96, "volume": 2128335.0}, {"date": "2024-03-07", "close": 38.91, "volume": 1594263.0}, {"date": "2024-03-08", "close": 38.83, "volume": 1179212.0}, {"date": "2024-03-11", "close": 38.49, "volume": 1441019.0}, {"date": "2024-03-12", "close": 37.81, "volume": 1775337.0}, {"date": "2024-03-13", "close": 38.28, "volume": 2016590.0}, {"date": "2024-03-14", "close": 37.16, "volume": 1831772.0}, {"date": "2024-03-15", "close": 37.05, "volume": 2311410.0}, {"date": "2024-03-18", "close": 36.61, "volume": 1831183.0}, {"date": "2024-03-19", "close": 36.49, "volume": 1171432.0}, {"date": "2024-03-20", "close": 37.42, "volume": 1534285.0}, {"date": "2024-03-21", "close": 37.62, "volume": 1448103.0}, {"date": "2024-03-22", "close": 37.33, "volume": 1050392.0}, {"date": "2024-03-25", "close": 36.96, "volume": 1205977.0}, {"date": "2024-03-26", "close": 36.92, "volume": 1158829.0}, {"date": "2024-03-27", "close": 38.34, "volume": 1498646.0}, {"date": "2024-03-28", "close": 38.55, "volume": 1251610.0}, {"date": "2024-04-01", "close": 38.38, "volume": 1969273.0}, {"date": "2024-04-02", "close": 38.13, "volume": 1677025.0}, {"date": "2024-04-03", "close": 39.37, "volume": 2277654.0}, {"date": "2024-04-04", "close": 37.91, "volume": 1857560.0}, {"date": "2024-04-05", "close": 38.0, "volume": 1171730.0}, {"date": "2024-04-08", "close": 38.04, "volume": 929609.0}, {"date": "2024-04-09", "close": 39.16, "volume": 1132858.0}, {"date": "2024-04-10", "close": 38.68, "volume": 1206845.0}, {"date": "2024-04-11", "close": 38.76, "volume": 1011464.0}, {"date": "2024-04-12", "close": 37.86, "volume": 1478623.0}, {"date": "2024-04-15", "close": 37.52, "volume": 1400125.0}, {"date": "2024-04-16", "close": 37.71, "volume": 1388403.0}, {"date": "2024-04-17", "close": 37.03, "volume": 1806919.0}, {"date": "2024-04-18", "close": 37.0, "volume": 1427274.0}, {"date": "2024-04-19", "close": 37.29, "volume": 810627.0}, {"date": "2024-04-22", "close": 36.36, "volume": 1305184.0}, {"date": "2024-04-23", "close": 36.27, "volume": 1776041.0}, {"date": "2024-04-24", "close": 35.67, "volume": 1366131.0}, {"date": "2024-04-25", "close": 35.58, "volume": 2089437.0}, {"date": "2024-04-26", "close": 36.15, "volume": 1785935.0}, {"date": "2024-04-29", "close": 37.0, "volume": 2014285.0}, {"date": "2024-04-30", "close": 35.72, "volume": 1903905.0}, {"date": "2024-05-01", "close": 34.71, "volume": 1790071.0}, {"date": "2024-05-02", "close": 34.39, "volume": 2462489.0}, {"date": "2024-05-03", "close": 34.61, "volume": 1951675.0}, {"date": "2024-05-06", "close": 34.97, "volume": 1688971.0}, {"date": "2024-05-07", "close": 35.56, "volume": 1978373.0}, {"date": "2024-05-08", "close": 34.81, "volume": 5010653.0}, {"date": "2024-05-09", "close": 39.26, "volume": 6716140.0}, {"date": "2024-05-10", "close": 39.67, "volume": 3323861.0}, {"date": "2024-05-13", "close": 40.53, "volume": 1831431.0}, {"date": "2024-05-14", "close": 41.91, "volume": 1693585.0}, {"date": "2024-05-15", "close": 41.07, "volume": 1166239.0}, {"date": "2024-05-16", "close": 40.6, "volume": 1296242.0}, {"date": "2024-05-17", "close": 39.5, "volume": 1867352.0}, {"date": "2024-05-20", "close": 39.16, "volume": 1335454.0}, {"date": "2024-05-21", "close": 40.08, "volume": 1310146.0}, {"date": "2024-05-22", "close": 38.77, "volume": 978329.0}, {"date": "2024-05-23", "close": 37.94, "volume": 957883.0}, {"date": "2024-05-24", "close": 38.21, "volume": 952383.0}, {"date": "2024-05-28", "close": 39.35, "volume": 1016847.0}, {"date": "2024-05-29", "close": 38.82, "volume": 851238.0}, {"date": "2024-05-30", "close": 39.8, "volume": 1377277.0}, {"date": "2024-05-31", "close": 40.74, "volume": 1244899.0}, {"date": "2024-06-03", "close": 41.74, "volume": 1243462.0}, {"date": "2024-06-04", "close": 42.16, "volume": 1165010.0}, {"date": "2024-06-05", "close": 43.75, "volume": 2070386.0}, {"date": "2024-06-06", "close": 43.74, "volume": 1350548.0}, {"date": "2024-06-07", "close": 43.03, "volume": 1952484.0}, {"date": "2024-06-10", "close": 42.91, "volume": 1308583.0}, {"date": "2024-06-11", "close": 42.64, "volume": 1147926.0}, {"date": "2024-06-12", "close": 42.72, "volume": 1232439.0}, {"date": "2024-06-13", "close": 41.52, "volume": 1039924.0}, {"date": "2024-06-14", "close": 40.08, "volume": 1409213.0}, {"date": "2024-06-17", "close": 41.08, "volume": 1112553.0}, {"date": "2024-06-18", "close": 40.38, "volume": 1309837.0}, {"date": "2024-06-20", "close": 41.0, "volume": 1121821.0}, {"date": "2024-06-21", "close": 40.94, "volume": 2728512.0}, {"date": "2024-06-24", "close": 40.21, "volume": 1119509.0}, {"date": "2024-06-25", "close": 39.4, "volume": 1042409.0}, {"date": "2024-06-26", "close": 39.98, "volume": 856857.0}, {"date": "2024-06-27", "close": 39.31, "volume": 925065.0}, {"date": "2024-06-28", "close": 38.15, "volume": 3604072.0}, {"date": "2024-07-01", "close": 36.94, "volume": 2035825.0}, {"date": "2024-07-02", "close": 37.2, "volume": 1064319.0}, {"date": "2024-07-03", "close": 37.21, "volume": 727485.0}, {"date": "2024-07-05", "close": 37.19, "volume": 1230733.0}, {"date": "2024-07-08", "close": 37.56, "volume": 954996.0}, {"date": "2024-07-09", "close": 36.3, "volume": 1933551.0}, {"date": "2024-07-10", "close": 37.39, "volume": 1759741.0}, {"date": "2024-07-11", "close": 39.63, "volume": 1630835.0}, {"date": "2024-07-12", "close": 40.14, "volume": 989056.0}, {"date": "2024-07-15", "close": 39.14, "volume": 1678882.0}, {"date": "2024-07-16", "close": 39.85, "volume": 1518638.0}, {"date": "2024-07-17", "close": 39.83, "volume": 1106977.0}, {"date": "2024-07-18", "close": 39.25, "volume": 1733696.0}, {"date": "2024-07-19", "close": 38.99, "volume": 1294023.0}, {"date": "2024-07-22", "close": 37.99, "volume": 1243268.0}, {"date": "2024-07-23", "close": 37.48, "volume": 956069.0}, {"date": "2024-07-24", "close": 36.57, "volume": 977852.0}, {"date": "2024-07-25", "close": 37.73, "volume": 1055870.0}, {"date": "2024-07-26", "close": 39.09, "volume": 981088.0}, {"date": "2024-07-29", "close": 39.85, "volume": 1594705.0}, {"date": "2024-07-30", "close": 40.61, "volume": 1178848.0}, {"date": "2024-07-31", "close": 41.35, "volume": 1205550.0}, {"date": "2024-08-01", "close": 40.3, "volume": 1784273.0}, {"date": "2024-08-02", "close": 39.39, "volume": 1171912.0}, {"date": "2024-08-05", "close": 38.06, "volume": 1232717.0}, {"date": "2024-08-06", "close": 38.49, "volume": 1102035.0}, {"date": "2024-08-07", "close": 37.03, "volume": 2588706.0}, {"date": "2024-08-08", "close": 43.12, "volume": 5212904.0}, {"date": "2024-08-09", "close": 40.98, "volume": 2681010.0}, {"date": "2024-08-12", "close": 39.75, "volume": 1932859.0}, {"date": "2024-08-13", "close": 41.69, "volume": 1473109.0}, {"date": "2024-08-14", "close": 40.01, "volume": 1344083.0}, {"date": "2024-08-15", "close": 41.95, "volume": 1355579.0}, {"date": "2024-08-16", "close": 41.61, "volume": 942231.0}, {"date": "2024-08-19", "close": 40.81, "volume": 808866.0}, {"date": "2024-08-20", "close": 39.76, "volume": 1278436.0}, {"date": "2024-08-21", "close": 41.08, "volume": 1191767.0}, {"date": "2024-08-22", "close": 40.56, "volume": 802624.0}, {"date": "2024-08-23", "close": 40.74, "volume": 1421133.0}, {"date": "2024-08-26", "close": 40.94, "volume": 784886.0}, {"date": "2024-08-27", "close": 40.4, "volume": 2746665.0}, {"date": "2024-08-28", "close": 39.58, "volume": 1563546.0}, {"date": "2024-08-29", "close": 40.37, "volume": 1602464.0}, {"date": "2024-08-30", "close": 40.32, "volume": 1229949.0}, {"date": "2024-09-03", "close": 39.1, "volume": 1934075.0}, {"date": "2024-09-04", "close": 38.52, "volume": 1410239.0}, {"date": "2024-09-05", "close": 37.98, "volume": 1460839.0}, {"date": "2024-09-06", "close": 37.31, "volume": 1574287.0}, {"date": "2024-09-09", "close": 36.27, "volume": 2933723.0}, {"date": "2024-09-10", "close": 36.07, "volume": 1681383.0}, {"date": "2024-09-11", "close": 37.46, "volume": 4590552.0}, {"date": "2024-09-12", "close": 37.92, "volume": 2427781.0}, {"date": "2024-09-13", "close": 39.06, "volume": 1588797.0}, {"date": "2024-09-16", "close": 39.23, "volume": 1388686.0}, {"date": "2024-09-17", "close": 39.27, "volume": 1089967.0}, {"date": "2024-09-18", "close": 39.06, "volume": 1111646.0}, {"date": "2024-09-19", "close": 39.96, "volume": 1155763.0}, {"date": "2024-09-20", "close": 39.77, "volume": 1543010.0}, {"date": "2024-09-23", "close": 39.12, "volume": 995342.0}, {"date": "2024-09-24", "close": 39.1, "volume": 1067843.0}, {"date": "2024-09-25", "close": 38.68, "volume": 736364.0}, {"date": "2024-09-26", "close": 40.38, "volume": 757639.0}, {"date": "2024-09-27", "close": 40.68, "volume": 1856620.0}, {"date": "2024-09-30", "close": 41.03, "volume": 1047271.0}, {"date": "2024-10-01", "close": 40.78, "volume": 857437.0}, {"date": "2024-10-02", "close": 40.75, "volume": 867365.0}, {"date": "2024-10-03", "close": 40.59, "volume": 1147156.0}, {"date": "2024-10-04", "close": 40.89, "volume": 1047841.0}, {"date": "2024-10-07", "close": 41.63, "volume": 1357509.0}, {"date": "2024-10-08", "close": 41.65, "volume": 761350.0}, {"date": "2024-10-09", "close": 41.68, "volume": 975172.0}, {"date": "2024-10-10", "close": 42.11, "volume": 1152196.0}, {"date": "2024-10-11", "close": 42.04, "volume": 1116504.0}, {"date": "2024-10-14", "close": 41.01, "volume": 1431130.0}, {"date": "2024-10-15", "close": 41.39, "volume": 966165.0}, {"date": "2024-10-16", "close": 40.57, "volume": 1300452.0}, {"date": "2024-10-17", "close": 39.53, "volume": 2186851.0}, {"date": "2024-10-18", "close": 38.43, "volume": 1299713.0}, {"date": "2024-10-21", "close": 37.14, "volume": 1397279.0}, {"date": "2024-10-22", "close": 36.58, "volume": 1316655.0}, {"date": "2024-10-23", "close": 36.01, "volume": 1235642.0}, {"date": "2024-10-24", "close": 36.38, "volume": 1175015.0}, {"date": "2024-10-25", "close": 35.7, "volume": 1240650.0}, {"date": "2024-10-28", "close": 35.84, "volume": 985436.0}, {"date": "2024-10-29", "close": 35.67, "volume": 1224551.0}, {"date": "2024-10-30", "close": 35.73, "volume": 1355411.0}, {"date": "2024-10-31", "close": 35.21, "volume": 1616497.0}, {"date": "2024-11-01", "close": 35.42, "volume": 1327003.0}, {"date": "2024-11-04", "close": 36.74, "volume": 2284635.0}, {"date": "2024-11-05", "close": 37.25, "volume": 1745241.0}, {"date": "2024-11-06", "close": 36.13, "volume": 6762703.0}, {"date": "2024-11-07", "close": 38.87, "volume": 5707493.0}, {"date": "2024-11-08", "close": 38.66, "volume": 3143303.0}, {"date": "2024-11-11", "close": 41.29, "volume": 2855795.0}, {"date": "2024-11-12", "close": 41.38, "volume": 1930882.0}, {"date": "2024-11-13", "close": 40.65, "volume": 2113471.0}, {"date": "2024-11-14", "close": 38.72, "volume": 2155025.0}, {"date": "2024-11-15", "close": 38.16, "volume": 1393726.0}, {"date": "2024-11-18", "close": 37.76, "volume": 2072324.0}, {"date": "2024-11-19", "close": 38.01, "volume": 1319137.0}, {"date": "2024-11-20", "close": 37.23, "volume": 1837544.0}, {"date": "2024-11-21", "close": 38.5, "volume": 1154714.0}, {"date": "2024-11-22", "close": 39.61, "volume": 1483371.0}, {"date": "2024-11-25", "close": 40.52, "volume": 2508948.0}, {"date": "2024-11-26", "close": 39.82, "volume": 1464130.0}, {"date": "2024-11-27", "close": 40.33, "volume": 1026775.0}, {"date": "2024-11-29", "close": 40.37, "volume": 616125.0}, {"date": "2024-12-02", "close": 41.2, "volume": 1184342.0}, {"date": "2024-12-03", "close": 41.29, "volume": 2219632.0}, {"date": "2024-12-04", "close": 42.7, "volume": 1291093.0}, {"date": "2024-12-05", "close": 41.61, "volume": 1276206.0}, {"date": "2024-12-06", "close": 42.44, "volume": 923261.0}, {"date": "2024-12-09", "close": 43.47, "volume": 1502935.0}, {"date": "2024-12-10", "close": 43.87, "volume": 1215167.0}, {"date": "2024-12-11", "close": 44.8, "volume": 1350257.0}, {"date": "2024-12-12", "close": 44.19, "volume": 1137838.0}, {"date": "2024-12-13", "close": 44.19, "volume": 1396460.0}, {"date": "2024-12-16", "close": 43.25, "volume": 1049339.0}, {"date": "2024-12-17", "close": 42.52, "volume": 1644801.0}, {"date": "2024-12-18", "close": 40.77, "volume": 1557959.0}, {"date": "2024-12-19", "close": 39.63, "volume": 1861284.0}, {"date": "2024-12-20", "close": 39.41, "volume": 2154240.0}, {"date": "2024-12-23", "close": 39.44, "volume": 1284626.0}, {"date": "2024-12-24", "close": 39.31, "volume": 530658.0}, {"date": "2024-12-26", "close": 39.38, "volume": 1228750.0}, {"date": "2024-12-27", "close": 39.35, "volume": 1059695.0}, {"date": "2024-12-30", "close": 38.64, "volume": 1823594.0}, {"date": "2024-12-31", "close": 38.51, "volume": 1287389.0}, {"date": "2025-01-02", "close": 37.52, "volume": 1411364.0}, {"date": "2025-01-03", "close": 38.12, "volume": 1139533.0}, {"date": "2025-01-06", "close": 38.13, "volume": 1175503.0}, {"date": "2025-01-07", "close": 37.87, "volume": 1538651.0}, {"date": "2025-01-08", "close": 37.43, "volume": 1767765.0}, {"date": "2025-01-10", "close": 38.19, "volume": 1550720.0}, {"date": "2025-01-13", "close": 37.72, "volume": 1100709.0}, {"date": "2025-01-14", "close": 37.51, "volume": 1093942.0}, {"date": "2025-01-15", "close": 36.87, "volume": 953352.0}, {"date": "2025-01-16", "close": 37.16, "volume": 1159483.0}, {"date": "2025-01-17", "close": 37.3, "volume": 1246674.0}, {"date": "2025-01-21", "close": 37.74, "volume": 2176652.0}, {"date": "2025-01-22", "close": 37.73, "volume": 1239440.0}, {"date": "2025-01-23", "close": 37.85, "volume": 1294489.0}, {"date": "2025-01-24", "close": 37.57, "volume": 1027045.0}, {"date": "2025-01-27", "close": 38.83, "volume": 1695904.0}, {"date": "2025-01-28", "close": 37.65, "volume": 1427843.0}, {"date": "2025-01-29", "close": 37.74, "volume": 1448946.0}, {"date": "2025-01-30", "close": 38.37, "volume": 1236863.0}, {"date": "2025-01-31", "close": 37.26, "volume": 1133929.0}, {"date": "2025-02-03", "close": 36.03, "volume": 2025051.0}, {"date": "2025-02-04", "close": 37.04, "volume": 1329430.0}, {"date": "2025-02-05", "close": 36.98, "volume": 1202089.0}, {"date": "2025-02-06", "close": 37.39, "volume": 1306324.0}, {"date": "2025-02-07", "close": 36.34, "volume": 1810419.0}, {"date": "2025-02-10", "close": 36.14, "volume": 1884734.0}, {"date": "2025-02-11", "close": 37.82, "volume": 3305134.0}, {"date": "2025-02-12", "close": 37.91, "volume": 3579051.0}, {"date": "2025-02-13", "close": 37.58, "volume": 5061393.0}, {"date": "2025-02-14", "close": 38.02, "volume": 2150866.0}, {"date": "2025-02-18", "close": 38.43, "volume": 2103237.0}, {"date": "2025-02-19", "close": 37.12, "volume": 1693676.0}, {"date": "2025-02-20", "close": 36.91, "volume": 1478411.0}, {"date": "2025-02-21", "close": 36.83, "volume": 1586870.0}, {"date": "2025-02-24", "close": 37.1, "volume": 2103406.0}, {"date": "2025-02-25", "close": 37.52, "volume": 1459626.0}, {"date": "2025-02-26", "close": 37.4, "volume": 1293073.0}, {"date": "2025-02-27", "close": 35.62, "volume": 1325781.0}, {"date": "2025-02-28", "close": 35.64, "volume": 1573857.0}, {"date": "2025-03-03", "close": 35.4, "volume": 1761585.0}, {"date": "2025-03-04", "close": 34.29, "volume": 2667311.0}, {"date": "2025-03-05", "close": 34.39, "volume": 1875735.0}, {"date": "2025-03-06", "close": 34.98, "volume": 1447318.0}, {"date": "2025-03-07", "close": 35.75, "volume": 1557827.0}, {"date": "2025-03-10", "close": 35.01, "volume": 1519282.0}, {"date": "2025-03-11", "close": 33.98, "volume": 1907648.0}, {"date": "2025-03-12", "close": 33.19, "volume": 1325797.0}, {"date": "2025-03-13", "close": 31.92, "volume": 1680621.0}, {"date": "2025-03-14", "close": 32.17, "volume": 1589572.0}, {"date": "2025-03-17", "close": 34.0, "volume": 3096501.0}, {"date": "2025-03-18", "close": 34.18, "volume": 2692456.0}, {"date": "2025-03-19", "close": 34.26, "volume": 1938253.0}, {"date": "2025-03-20", "close": 34.69, "volume": 1947012.0}, {"date": "2025-03-21", "close": 34.78, "volume": 2332496.0}, {"date": "2025-03-24", "close": 34.41, "volume": 2137322.0}, {"date": "2025-03-25", "close": 33.86, "volume": 1370609.0}, {"date": "2025-03-26", "close": 33.68, "volume": 1006902.0}, {"date": "2025-03-27", "close": 33.95, "volume": 1165497.0}, {"date": "2025-03-28", "close": 33.09, "volume": 1263842.0}, {"date": "2025-03-31", "close": 33.1, "volume": 1340414.0}, {"date": "2025-04-01", "close": 33.69, "volume": 1518044.0}, {"date": "2025-04-02", "close": 34.72, "volume": 1666500.0}, {"date": "2025-04-03", "close": 29.81, "volume": 5599823.0}, {"date": "2025-04-04", "close": 30.15, "volume": 3146556.0}, {"date": "2025-04-07", "close": 28.74, "volume": 2918083.0}, {"date": "2025-04-08", "close": 27.14, "volume": 3675737.0}, {"date": "2025-04-09", "close": 30.9, "volume": 4473295.0}, {"date": "2025-04-10", "close": 29.06, "volume": 2144488.0}, {"date": "2025-04-11", "close": 29.12, "volume": 2128557.0}, {"date": "2025-04-14", "close": 28.82, "volume": 1308493.0}, {"date": "2025-04-15", "close": 28.24, "volume": 1553893.0}, {"date": "2025-04-16", "close": 26.94, "volume": 1981316.0}, {"date": "2025-04-17", "close": 27.86, "volume": 2200155.0}, {"date": "2025-04-21", "close": 27.49, "volume": 1914987.0}, {"date": "2025-04-22", "close": 28.05, "volume": 1700554.0}, {"date": "2025-04-23", "close": 28.22, "volume": 1838423.0}, {"date": "2025-04-24", "close": 29.04, "volume": 1305791.0}, {"date": "2025-04-25", "close": 28.87, "volume": 1432212.0}, {"date": "2025-04-28", "close": 28.64, "volume": 2132521.0}, {"date": "2025-04-29", "close": 28.68, "volume": 2903192.0}, {"date": "2025-04-30", "close": 28.55, "volume": 2246502.0}, {"date": "2025-05-01", "close": 28.35, "volume": 2222736.0}, {"date": "2025-05-02", "close": 28.84, "volume": 4007571.0}, {"date": "2025-05-05", "close": 28.46, "volume": 2605969.0}, {"date": "2025-05-06", "close": 27.35, "volume": 2975653.0}, {"date": "2025-05-07", "close": 27.93, "volume": 3239150.0}, {"date": "2025-05-08", "close": 29.61, "volume": 5240817.0}, {"date": "2025-05-09", "close": 28.16, "volume": 3687121.0}, {"date": "2025-05-12", "close": 31.71, "volume": 6380543.0}, {"date": "2025-05-13", "close": 31.67, "volume": 2919054.0}, {"date": "2025-05-14", "close": 31.37, "volume": 2539716.0}, {"date": "2025-05-15", "close": 32.16, "volume": 2972056.0}, {"date": "2025-05-16", "close": 32.13, "volume": 2709619.0}, {"date": "2025-05-19", "close": 31.57, "volume": 2995266.0}, {"date": "2025-05-20", "close": 31.31, "volume": 2297020.0}, {"date": "2025-05-21", "close": 29.71, "volume": 2384357.0}, {"date": "2025-05-22", "close": 30.13, "volume": 2900580.0}, {"date": "2025-05-23", "close": 29.49, "volume": 1642756.0}, {"date": "2025-05-27", "close": 30.19, "volume": 2364606.0}, {"date": "2025-05-28", "close": 29.44, "volume": 2121855.0}, {"date": "2025-05-29", "close": 30.52, "volume": 2989346.0}, {"date": "2025-05-30", "close": 30.56, "volume": 2296296.0}, {"date": "2025-06-02", "close": 30.61, "volume": 2005399.0}, {"date": "2025-06-03", "close": 31.65, "volume": 1890945.0}, {"date": "2025-06-04", "close": 31.77, "volume": 1316574.0}, {"date": "2025-06-05", "close": 31.39, "volume": 2469983.0}, {"date": "2025-06-06", "close": 31.57, "volume": 1311850.0}, {"date": "2025-06-09", "close": 32.25, "volume": 1694448.0}, {"date": "2025-06-10", "close": 32.48, "volume": 2479964.0}, {"date": "2025-06-11", "close": 31.51, "volume": 2155351.0}, {"date": "2025-06-12", "close": 31.45, "volume": 1334277.0}, {"date": "2025-06-13", "close": 30.0, "volume": 1578702.0}, {"date": "2025-06-16", "close": 30.53, "volume": 2189560.0}, {"date": "2025-06-17", "close": 29.49, "volume": 1690062.0}, {"date": "2025-06-18", "close": 29.29, "volume": 1274033.0}, {"date": "2025-06-20", "close": 29.42, "volume": 4153649.0}, {"date": "2025-06-23", "close": 30.6, "volume": 2080906.0}, {"date": "2025-06-24", "close": 30.9, "volume": 1805150.0}, {"date": "2025-06-25", "close": 30.31, "volume": 2087088.0}, {"date": "2025-06-26", "close": 29.99, "volume": 1657653.0}, {"date": "2025-06-27", "close": 30.59, "volume": 2795374.0}, {"date": "2025-06-30", "close": 31.52, "volume": 2122005.0}, {"date": "2025-07-01", "close": 32.93, "volume": 2636977.0}, {"date": "2025-07-02", "close": 33.29, "volume": 1795602.0}, {"date": "2025-07-03", "close": 32.75, "volume": 1022573.0}, {"date": "2025-07-07", "close": 32.19, "volume": 2055642.0}, {"date": "2025-07-08", "close": 31.93, "volume": 1918354.0}, {"date": "2025-07-09", "close": 32.28, "volume": 1774783.0}, {"date": "2025-07-10", "close": 32.88, "volume": 1541153.0}, {"date": "2025-07-11", "close": 32.09, "volume": 1174740.0}, {"date": "2025-07-14", "close": 31.89, "volume": 1523804.0}, {"date": "2025-07-15", "close": 32.85, "volume": 2648816.0}, {"date": "2025-07-16", "close": 33.76, "volume": 3376057.0}, {"date": "2025-07-17", "close": 35.1, "volume": 2678943.0}, {"date": "2025-07-18", "close": 35.0, "volume": 2067154.0}, {"date": "2025-07-21", "close": 35.83, "volume": 3152888.0}, {"date": "2025-07-22", "close": 37.83, "volume": 3934394.0}, {"date": "2025-07-23", "close": 39.7, "volume": 4010145.0}, {"date": "2025-07-24", "close": 36.8, "volume": 3398154.0}, {"date": "2025-07-25", "close": 38.86, "volume": 5099813.0}, {"date": "2025-07-28", "close": 38.65, "volume": 1681453.0}, {"date": "2025-07-29", "close": 37.91, "volume": 1769487.0}, {"date": "2025-07-30", "close": 37.26, "volume": 1351004.0}, {"date": "2025-07-31", "close": 36.74, "volume": 2381734.0}, {"date": "2025-08-01", "close": 35.93, "volume": 1794841.0}, {"date": "2025-08-04", "close": 37.02, "volume": 1990663.0}, {"date": "2025-08-05", "close": 37.02, "volume": 1721627.0}, {"date": "2025-08-06", "close": 36.43, "volume": 3451136.0}, {"date": "2025-08-07", "close": 32.66, "volume": 7711328.0}, {"date": "2025-08-08", "close": 32.66, "volume": 2908380.0}, {"date": "2025-08-11", "close": 31.86, "volume": 1974833.0}, {"date": "2025-08-12", "close": 33.76, "volume": 2729213.0}, {"date": "2025-08-13", "close": 35.36, "volume": 2218647.0}, {"date": "2025-08-14", "close": 33.91, "volume": 1659741.0}, {"date": "2025-08-15", "close": 33.98, "volume": 1453215.0}, {"date": "2025-08-18", "close": 34.46, "volume": 1532149.0}, {"date": "2025-08-19", "close": 34.55, "volume": 1407125.0}, {"date": "2025-08-20", "close": 34.08, "volume": 1233535.0}, {"date": "2025-08-21", "close": 33.93, "volume": 1483463.0}, {"date": "2025-08-22", "close": 35.71, "volume": 1884176.0}, {"date": "2025-08-25", "close": 35.51, "volume": 1430214.0}, {"date": "2025-08-26", "close": 35.77, "volume": 1949368.0}, {"date": "2025-08-27", "close": 36.19, "volume": 1582546.0}, {"date": "2025-08-28", "close": 34.86, "volume": 1573397.0}, {"date": "2025-08-29", "close": 35.16, "volume": 2432414.0}, {"date": "2025-09-02", "close": 34.65, "volume": 1684176.0}, {"date": "2025-09-03", "close": 34.92, "volume": 1786174.0}, {"date": "2025-09-04", "close": 36.21, "volume": 1466075.0}, {"date": "2025-09-05", "close": 36.31, "volume": 1663639.0}, {"date": "2025-09-08", "close": 35.68, "volume": 960271.0}, {"date": "2025-09-09", "close": 35.61, "volume": 1171804.0}, {"date": "2025-09-10", "close": 35.4, "volume": 1408973.0}, {"date": "2025-09-11", "close": 36.63, "volume": 1675359.0}, {"date": "2025-09-12", "close": 35.46, "volume": 1387523.0}, {"date": "2025-09-15", "close": 34.77, "volume": 1506141.0}, {"date": "2025-09-16", "close": 35.56, "volume": 1254421.0}, {"date": "2025-09-17", "close": 35.39, "volume": 1442239.0}, {"date": "2025-09-18", "close": 35.84, "volume": 1540884.0}, {"date": "2025-09-19", "close": 34.59, "volume": 2384053.0}, {"date": "2025-09-22", "close": 34.88, "volume": 1677869.0}, {"date": "2025-09-23", "close": 34.71, "volume": 1338496.0}, {"date": "2025-09-24", "close": 34.78, "volume": 1059963.0}, {"date": "2025-09-25", "close": 34.08, "volume": 965650.0}, {"date": "2025-09-26", "close": 34.41, "volume": 1539704.0}, {"date": "2025-09-29", "close": 34.12, "volume": 1665519.0}, {"date": "2025-09-30", "close": 33.18, "volume": 2394375.0}, {"date": "2025-10-01", "close": 33.84, "volume": 1688599.0}, {"date": "2025-10-02", "close": 35.02, "volume": 1712931.0}, {"date": "2025-10-03", "close": 35.06, "volume": 1043118.0}, {"date": "2025-10-06", "close": 34.3, "volume": 1818027.0}, {"date": "2025-10-07", "close": 33.2, "volume": 1269151.0}, {"date": "2025-10-08", "close": 33.62, "volume": 1475357.0}, {"date": "2025-10-09", "close": 33.17, "volume": 1568907.0}, {"date": "2025-10-10", "close": 32.11, "volume": 2228767.0}, {"date": "2025-10-13", "close": 32.2, "volume": 1443775.0}, {"date": "2025-10-14", "close": 33.97, "volume": 1985585.0}, {"date": "2025-10-15", "close": 34.25, "volume": 1336709.0}, {"date": "2025-10-16", "close": 33.5, "volume": 1479755.0}, {"date": "2025-10-17", "close": 33.74, "volume": 1065822.0}, {"date": "2025-10-20", "close": 33.99, "volume": 983267.0}, {"date": "2025-10-21", "close": 34.92, "volume": 1543141.0}, {"date": "2025-10-22", "close": 34.95, "volume": 1706565.0}, {"date": "2025-10-23", "close": 35.58, "volume": 1520073.0}, {"date": "2025-10-24", "close": 35.6, "volume": 920669.0}, {"date": "2025-10-27", "close": 36.07, "volume": 1199198.0}, {"date": "2025-10-28", "close": 35.84, "volume": 1008771.0}, {"date": "2025-10-29", "close": 34.58, "volume": 1109263.0}, {"date": "2025-10-30", "close": 34.29, "volume": 1550116.0}, {"date": "2025-10-31", "close": 33.99, "volume": 1924668.0}, {"date": "2025-11-03", "close": 33.54, "volume": 2816941.0}, {"date": "2025-11-04", "close": 32.5, "volume": 2278048.0}, {"date": "2025-11-05", "close": 33.39, "volume": 3356662.0}, {"date": "2025-11-06", "close": 35.13, "volume": 3374227.0}, {"date": "2025-11-07", "close": 36.28, "volume": 4052194.0}, {"date": "2025-11-10", "close": 36.51, "volume": 3178557.0}, {"date": "2025-11-11", "close": 38.47, "volume": 2948390.0}, {"date": "2025-11-12", "close": 38.61, "volume": 3374747.0}, {"date": "2025-11-13", "close": 37.92, "volume": 2048098.0}, {"date": "2025-11-14", "close": 37.3, "volume": 1370116.0}, {"date": "2025-11-17", "close": 35.97, "volume": 1512001.0}, {"date": "2025-11-18", "close": 36.3, "volume": 1487824.0}, {"date": "2025-11-19", "close": 36.37, "volume": 1209680.0}, {"date": "2025-11-20", "close": 35.95, "volume": 3594749.0}, {"date": "2025-11-21", "close": 38.49, "volume": 1927664.0}, {"date": "2025-11-24", "close": 39.46, "volume": 2412061.0}, {"date": "2025-11-25", "close": 41.23, "volume": 1933172.0}, {"date": "2025-11-26", "close": 41.5, "volume": 1434560.0}, {"date": "2025-11-28", "close": 41.48, "volume": 659103.0}, {"date": "2025-12-01", "close": 42.52, "volume": 1991281.0}, {"date": "2025-12-02", "close": 42.3, "volume": 2237394.0}, {"date": "2025-12-03", "close": 43.14, "volume": 2877276.0}, {"date": "2025-12-04", "close": 42.41, "volume": 1878297.0}, {"date": "2025-12-05", "close": 43.36, "volume": 2072237.0}, {"date": "2025-12-08", "close": 42.92, "volume": 1697738.0}, {"date": "2025-12-09", "close": 43.44, "volume": 1961897.0}, {"date": "2025-12-10", "close": 45.24, "volume": 2797523.0}, {"date": "2025-12-11", "close": 45.46, "volume": 2445040.0}, {"date": "2025-12-12", "close": 44.08, "volume": 1653974.0}, {"date": "2025-12-15", "close": 43.36, "volume": 2334151.0}, {"date": "2025-12-16", "close": 42.99, "volume": 3041180.0}, {"date": "2025-12-17", "close": 42.96, "volume": 1660269.0}, {"date": "2025-12-18", "close": 43.96, "volume": 1878279.0}, {"date": "2025-12-19", "close": 44.57, "volume": 3443166.0}, {"date": "2025-12-22", "close": 45.07, "volume": 2023020.0}, {"date": "2025-12-23", "close": 44.93, "volume": 1228503.0}, {"date": "2025-12-24", "close": 45.14, "volume": 858471.0}, {"date": "2025-12-26", "close": 45.82, "volume": 1280920.0}, {"date": "2025-12-29", "close": 45.22, "volume": 1553208.0}, {"date": "2025-12-30", "close": 44.31, "volume": 1242884.0}, {"date": "2025-12-31", "close": 44.17, "volume": 1483312.0}, {"date": "2026-01-02", "close": 44.84, "volume": 1284555.0}, {"date": "2026-01-05", "close": 46.24, "volume": 3160069.0}, {"date": "2026-01-06", "close": 47.72, "volume": 1927474.0}, {"date": "2026-01-07", "close": 47.47, "volume": 1457420.0}, {"date": "2026-01-08", "close": 49.19, "volume": 2212142.0}, {"date": "2026-01-09", "close": 49.34, "volume": 2507373.0}, {"date": "2026-01-12", "close": 49.6, "volume": 1099656.0}, {"date": "2026-01-13", "close": 49.33, "volume": 1170647.0}, {"date": "2026-01-14", "close": 48.87, "volume": 1157452.0}, {"date": "2026-01-15", "close": 49.34, "volume": 1084000.0}, {"date": "2026-01-16", "close": 50.77, "volume": 1587303.0}, {"date": "2026-01-20", "close": 48.25, "volume": 1978628.0}, {"date": "2026-01-21", "close": 48.68, "volume": 1481057.0}, {"date": "2026-01-22", "close": 48.86, "volume": 1859874.0}, {"date": "2026-01-23", "close": 47.43, "volume": 927520.0}, {"date": "2026-01-26", "close": 47.5, "volume": 1094715.0}, {"date": "2026-01-27", "close": 47.41, "volume": 927419.0}, {"date": "2026-01-28", "close": 46.47, "volume": 1287386.0}, {"date": "2026-01-29", "close": 45.71, "volume": 1461420.0}, {"date": "2026-01-30", "close": 45.71, "volume": 1517065.0}, {"date": "2026-02-02", "close": 46.41, "volume": 869183.0}, {"date": "2026-02-03", "close": 46.76, "volume": 1500892.0}, {"date": "2026-02-04", "close": 47.41, "volume": 1027069.0}, {"date": "2026-02-05", "close": 46.08, "volume": 968243.0}, {"date": "2026-02-06", "close": 47.15, "volume": 784939.0}, {"date": "2026-02-09", "close": 46.67, "volume": 1207084.0}, {"date": "2026-02-10", "close": 47.06, "volume": 717455.0}, {"date": "2026-02-11", "close": 47.46, "volume": 1013781.0}, {"date": "2026-02-12", "close": 47.35, "volume": 921507.0}, {"date": "2026-02-13", "close": 48.0, "volume": 1095776.0}, {"date": "2026-02-17", "close": 48.01, "volume": 1535845.0}, {"date": "2026-02-18", "close": 49.43, "volume": 2934621.0}, {"date": "2026-02-19", "close": 47.06, "volume": 5071287.0}, {"date": "2026-02-20", "close": 47.68, "volume": 3257014.0}, {"date": "2026-02-23", "close": 45.21, "volume": 1652553.0}, {"date": "2026-02-24", "close": 45.44, "volume": 1176875.0}, {"date": "2026-02-25", "close": 44.74, "volume": 1021789.0}, {"date": "2026-02-26", "close": 45.17, "volume": 924248.0}, {"date": "2026-02-27", "close": 43.71, "volume": 1535082.0}, {"date": "2026-03-02", "close": 43.39, "volume": 1357886.0}, {"date": "2026-03-03", "close": 43.46, "volume": 1033088.0}, {"date": "2026-03-04", "close": 42.64, "volume": 1009534.0}, {"date": "2026-03-05", "close": 42.02, "volume": 903971.0}, {"date": "2026-03-06", "close": 40.44, "volume": 1425078.0}, {"date": "2026-03-09", "close": 40.39, "volume": 1473053.0}, {"date": "2026-03-10", "close": 37.93, "volume": 3191945.0}, {"date": "2026-03-11", "close": 37.71, "volume": 1727709.0}, {"date": "2026-03-12", "close": 36.13, "volume": 1486365.0}, {"date": "2026-03-13", "close": 36.47, "volume": 1062677.0}, {"date": "2026-03-16", "close": 36.86, "volume": 1282325.0}, {"date": "2026-03-17", "close": 37.52, "volume": 1723820.0}, {"date": "2026-03-18", "close": 36.32, "volume": 1256655.0}, {"date": "2026-03-19", "close": 36.43, "volume": 1043270.0}, {"date": "2026-03-20", "close": 35.5, "volume": 1559808.0}, {"date": "2026-03-23", "close": 37.54, "volume": 1769062.0}, {"date": "2026-03-24", "close": 36.94, "volume": 1001213.0}, {"date": "2026-03-25", "close": 37.04, "volume": 929552.0}, {"date": "2026-03-26", "close": 36.0, "volume": 1126122.0}, {"date": "2026-03-27", "close": 35.57, "volume": 1342850.0}, {"date": "2026-03-30", "close": 35.52, "volume": 1649935.0}, {"date": "2026-03-31", "close": 36.59, "volume": 1285347.0}, {"date": "2026-04-01", "close": 37.09, "volume": 1214296.0}, {"date": "2026-04-02", "close": 36.36, "volume": 1430676.0}, {"date": "2026-04-06", "close": 37.12, "volume": 1282096.0}, {"date": "2026-04-07", "close": 36.27, "volume": 1270365.0}, {"date": "2026-04-08", "close": 37.61, "volume": 1580917.0}, {"date": "2026-04-09", "close": 37.32, "volume": 1001678.0}, {"date": "2026-04-10", "close": 36.69, "volume": 719024.0}, {"date": "2026-04-13", "close": 36.87, "volume": 978898.0}, {"date": "2026-04-14", "close": 39.19, "volume": 1891040.0}, {"date": "2026-04-15", "close": 38.58, "volume": 2855109.0}, {"date": "2026-04-16", "close": 38.39, "volume": 1640646.0}, {"date": "2026-04-17", "close": 41.17, "volume": 2788529.0}, {"date": "2026-04-20", "close": 41.37, "volume": 1158995.0}, {"date": "2026-04-21", "close": 41.2, "volume": 1385223.0}, {"date": "2026-04-22", "close": 40.65, "volume": 931032.0}, {"date": "2026-04-23", "close": 39.92, "volume": 698636.0}, {"date": "2026-04-24", "close": 39.96, "volume": 1085158.0}, {"date": "2026-04-27", "close": 39.38, "volume": 1467435.0}, {"date": "2026-04-28", "close": 39.42, "volume": 1616652.0}, {"date": "2026-04-29", "close": 38.53, "volume": 1022404.0}, {"date": "2026-04-30", "close": 39.46, "volume": 1537236.0}, {"date": "2026-05-01", "close": 40.35, "volume": 1230601.0}, {"date": "2026-05-04", "close": 38.08, "volume": 1305699.0}, {"date": "2026-05-05", "close": 39.69, "volume": 979434.0}, {"date": "2026-05-06", "close": 42.46, "volume": 2014013.0}, {"date": "2026-05-07", "close": 41.68, "volume": 1238034.0}, {"date": "2026-05-08", "close": 41.53, "volume": 1230772.0}, {"date": "2026-05-11", "close": 40.92, "volume": 1661662.0}, {"date": "2026-05-12", "close": 39.7, "volume": 1365235.0}, {"date": "2026-05-13", "close": 38.33, "volume": 3344921.0}, {"date": "2026-05-14", "close": 40.69, "volume": 4113244.0}, {"date": "2026-05-15", "close": 42.67, "volume": 2755035.0}, {"date": "2026-05-18", "close": 42.46, "volume": 1771247.0}, {"date": "2026-05-19", "close": 41.89, "volume": 1596290.0}, {"date": "2026-05-20", "close": 44.67, "volume": 1315098.0}, {"date": "2026-05-21", "close": 43.99, "volume": 1726375.0}, {"date": "2026-05-22", "close": 45.22, "volume": 1230770.0}, {"date": "2026-05-26", "close": 46.04, "volume": 1115905.0}, {"date": "2026-05-27", "close": 46.97, "volume": 2129369.0}, {"date": "2026-05-28", "close": 46.72, "volume": 1748923.0}, {"date": "2026-05-29", "close": 47.97, "volume": 1440032.0}, {"date": "2026-06-01", "close": 47.38, "volume": 972349.0}, {"date": "2026-06-02", "close": 46.17, "volume": 1594868.0}, {"date": "2026-06-03", "close": 46.92, "volume": 1191672.0}, {"date": "2026-06-04", "close": 47.82, "volume": 1604948.0}, {"date": "2026-06-05", "close": 47.37, "volume": 1406378.0}, {"date": "2026-06-08", "close": 47.67, "volume": 1660408.0}, {"date": "2026-06-09", "close": 49.28, "volume": 1718587.0}, {"date": "2026-06-10", "close": 48.27, "volume": 1557454.0}, {"date": "2026-06-11", "close": 50.68, "volume": 1354084.0}, {"date": "2026-06-12", "close": 50.42, "volume": 1331600.0}, {"date": "2026-06-15", "close": 49.88, "volume": 1766810.0}, {"date": "2026-06-16", "close": 49.42, "volume": 1247256.0}, {"date": "2026-06-17", "close": 47.24, "volume": 1073125.0}, {"date": "2026-06-18", "close": 48.97, "volume": 2400024.0}, {"date": "2026-06-22", "close": 47.94, "volume": 1175168.0}, {"date": "2026-06-23", "close": 47.97, "volume": 1383187.0}, {"date": "2026-06-24", "close": 49.64, "volume": 975686.0}, {"date": "2026-06-25", "close": 50.01, "volume": 709059.0}, {"date": "2026-06-26", "close": 51.21, "volume": 1567008.0}, {"date": "2026-06-29", "close": 50.24, "volume": 1188598.0}, {"date": "2026-06-30", "close": 49.56, "volume": 991224.0}, {"date": "2026-07-01", "close": 49.22, "volume": 862519.0}, {"date": "2026-07-02", "close": 49.69, "volume": 1028333.0}, {"date": "2026-07-06", "close": 48.42, "volume": 1151205.0}, {"date": "2026-07-07", "close": 48.68, "volume": 908935.0}, {"date": "2026-07-08", "close": 47.74, "volume": 713867.0}, {"date": "2026-07-09", "close": 49.34, "volume": 701073.0}, {"date": "2026-07-10", "close": 48.91, "volume": 512242.0}, {"date": "2026-07-13", "close": 48.33, "volume": 577483.0}, {"date": "2026-07-14", "close": 47.34, "volume": 846054.0}, {"date": "2026-07-15", "close": 48.33, "volume": 897171.0}, {"date": "2026-07-16", "close": 51.06, "volume": 1440319.0}, {"date": "2026-07-17", "close": 51.05, "volume": 1600204.0}, {"date": "2026-07-20", "close": 50.82, "volume": 1520574.0}, {"date": "2026-07-21", "close": 50.95, "volume": 1426782.0}, {"date": "2026-07-22", "close": 51.76, "volume": 1464407.0}, {"date": "2026-07-23", "close": 50.11, "volume": 708653.0}, {"date": "2026-07-24", "close": 50.38, "volume": 1391688.0}], "refreshing": true}