{"ticker": "CCS", "overview": {"cik": "1576940", "ticker": "CCS", "name": "Century Communities, Inc.", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001576940-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001576940-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019396", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-04-23", "title": "Form S-8 POS", "accession": "0001140361-26-016181", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001576940-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001576940-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000990", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001140361-26-011013", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "DEFA 14A", "accession": "0001140361-26-011012", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001140361-26-011011", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-005467", "price_sensitive": false}]}, "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": "CCS", "has_prices": true, "as_of": "2026-07-24", "last": 69.38, "prev_close": 69.27, "change": 0.10999999999999943, "change_pct": 0.0015879890284394317, "session_volume": 457909.0, "vwap_5": 67.26607789399469, "vwap_20": 67.97290217873406, "vwap_60": 59.79836675072636, "vwap_250": 61.931110786714775, "high_52w": 74.84, "low_52w": 48.41, "avg_volume_20": 328273.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001576940-26-000059", "src": "INSIDERS", "ticker": "CCS", "cik": "1576940", "company": "Century Communities, Inc.", "company_raw": "Century Communities, Inc.", "who": "John Scott Dixon", "who_key": "DIXON JOHN SCOTT", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50235.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO files routine paperwork on CCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1690851/000157694026000059/0001576940-26-000059-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134864}, {"id": "13DG-0000093751-26-000431", "src": "13DG", "ticker": "CCS", "cik": "1576940", "company": "Century Communities, Inc.", "company_raw": "Century Communities, Inc.", "who": "Century Communities, Inc.", "who_key": "Century Communities, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Century Communities, Inc. takes a 5% passive stake in CCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576940/0000093751-26-000431-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000902219-26-000162", "src": "13DG", "ticker": "CCS", "cik": "1576940", "company": "Century Communities, Inc.", "company_raw": "Century Communities, Inc.", "who": "Century Communities, Inc.", "who_key": "Century Communities, 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": "Operative Builders", "country": "United States", "headline": "Century Communities, Inc. moves to a 3.1% passive stake in CCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576940/0000902219-26-000162-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000431", "src": "13DG", "ticker": "CCS", "cik": "1576940", "company": "Century Communities, Inc.", "company_raw": "Century Communities, Inc.", "who": "Century Communities, Inc.", "who_key": "Century Communities, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Century Communities, Inc. takes a 5% passive stake in CCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576940/0000093751-26-000431-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000902219-26-000162", "src": "13DG", "ticker": "CCS", "cik": "1576940", "company": "Century Communities, Inc.", "company_raw": "Century Communities, Inc.", "who": "Century Communities, Inc.", "who_key": "Century Communities, 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": "Operative Builders", "country": "United States", "headline": "Century Communities, Inc. moves to a 3.1% passive stake in CCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576940/0000902219-26-000162-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}], "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": "Century Communities, Inc. Common Stock", "new_value": "Century Communities, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001576940", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001576940", "applied": 1, "detected_at": "2026-09-10T23:38:47.727804"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001576940-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001576940-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019396", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-04-23", "title": "Form S-8 POS", "accession": "0001140361-26-016181", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-23", "title": "Quarterly report", "accession": "0001576940-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001576940-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000990", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0001140361-26-011013", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "DEFA 14A", "accession": "0001140361-26-011012", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0001140361-26-011011", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "PRIMARY DOCUMENT", "accession": "0001576940-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-005467", "price_sensitive": false}], "performance": {"ticker": "CCS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 61.8, "volume": 248995.0}, {"date": "2021-07-28", "close": 62.43, "volume": 364995.0}, {"date": "2021-07-29", "close": 68.33, "volume": 989178.0}, {"date": "2021-07-30", "close": 69.45, "volume": 578014.0}, {"date": "2021-08-02", "close": 70.74, "volume": 571744.0}, {"date": "2021-08-03", "close": 71.62, "volume": 371724.0}, {"date": "2021-08-04", "close": 69.45, "volume": 473608.0}, {"date": "2021-08-05", "close": 70.34, "volume": 319600.0}, {"date": "2021-08-06", "close": 70.06, "volume": 226981.0}, {"date": "2021-08-09", "close": 69.12, "volume": 183839.0}, {"date": "2021-08-10", "close": 69.83, "volume": 322738.0}, {"date": "2021-08-11", "close": 72.01, "volume": 712608.0}, {"date": "2021-08-12", "close": 71.73, "volume": 375271.0}, {"date": "2021-08-13", "close": 71.17, "volume": 228093.0}, {"date": "2021-08-16", "close": 70.64, "volume": 300584.0}, {"date": "2021-08-17", "close": 66.77, "volume": 481195.0}, {"date": "2021-08-18", "close": 66.5, "volume": 246113.0}, {"date": "2021-08-19", "close": 66.08, "volume": 351522.0}, {"date": "2021-08-20", "close": 67.34, "volume": 245753.0}, {"date": "2021-08-23", "close": 67.14, "volume": 206947.0}, {"date": "2021-08-24", "close": 68.85, "volume": 225200.0}, {"date": "2021-08-25", "close": 69.83, "volume": 273925.0}, {"date": "2021-08-26", "close": 68.56, "volume": 256220.0}, {"date": "2021-08-27", "close": 70.7, "volume": 301587.0}, {"date": "2021-08-30", "close": 70.76, "volume": 281909.0}, {"date": "2021-08-31", "close": 70.1, "volume": 384455.0}, {"date": "2021-09-01", "close": 72.82, "volume": 337209.0}, {"date": "2021-09-02", "close": 71.88, "volume": 211653.0}, {"date": "2021-09-03", "close": 70.77, "volume": 182573.0}, {"date": "2021-09-07", "close": 71.09, "volume": 282801.0}, {"date": "2021-09-08", "close": 68.79, "volume": 401776.0}, {"date": "2021-09-09", "close": 68.54, "volume": 253334.0}, {"date": "2021-09-10", "close": 67.97, "volume": 198068.0}, {"date": "2021-09-13", "close": 67.12, "volume": 362736.0}, {"date": "2021-09-14", "close": 65.38, "volume": 250170.0}, {"date": "2021-09-15", "close": 64.71, "volume": 284098.0}, {"date": "2021-09-16", "close": 65.71, "volume": 306960.0}, {"date": "2021-09-17", "close": 65.19, "volume": 600418.0}, {"date": "2021-09-20", "close": 62.95, "volume": 285183.0}, {"date": "2021-09-21", "close": 62.78, "volume": 230429.0}, {"date": "2021-09-22", "close": 64.25, "volume": 393709.0}, {"date": "2021-09-23", "close": 64.76, "volume": 210441.0}, {"date": "2021-09-24", "close": 64.62, "volume": 264637.0}, {"date": "2021-09-27", "close": 65.85, "volume": 225002.0}, {"date": "2021-09-28", "close": 63.83, "volume": 298152.0}, {"date": "2021-09-29", "close": 63.56, "volume": 187918.0}, {"date": "2021-09-30", "close": 61.45, "volume": 294219.0}, {"date": "2021-10-01", "close": 62.4, "volume": 395843.0}, {"date": "2021-10-04", "close": 62.78, "volume": 339404.0}, {"date": "2021-10-05", "close": 62.06, "volume": 196188.0}, {"date": "2021-10-06", "close": 61.11, "volume": 300581.0}, {"date": "2021-10-07", "close": 62.99, "volume": 255170.0}, {"date": "2021-10-08", "close": 62.55, "volume": 196143.0}, {"date": "2021-10-11", "close": 61.0, "volume": 265688.0}, {"date": "2021-10-12", "close": 61.19, "volume": 315867.0}, {"date": "2021-10-13", "close": 61.52, "volume": 138233.0}, {"date": "2021-10-14", "close": 63.73, "volume": 318280.0}, {"date": "2021-10-15", "close": 61.76, "volume": 281378.0}, {"date": "2021-10-18", "close": 63.7, "volume": 187118.0}, {"date": "2021-10-19", "close": 62.73, "volume": 203835.0}, {"date": "2021-10-20", "close": 65.23, "volume": 273625.0}, {"date": "2021-10-21", "close": 64.92, "volume": 247272.0}, {"date": "2021-10-22", "close": 64.51, "volume": 185134.0}, {"date": "2021-10-25", "close": 65.55, "volume": 166434.0}, {"date": "2021-10-26", "close": 64.91, "volume": 291078.0}, {"date": "2021-10-27", "close": 63.43, "volume": 355470.0}, {"date": "2021-10-28", "close": 67.75, "volume": 657038.0}, {"date": "2021-10-29", "close": 67.06, "volume": 275686.0}, {"date": "2021-11-01", "close": 68.31, "volume": 238701.0}, {"date": "2021-11-02", "close": 66.6, "volume": 283999.0}, {"date": "2021-11-03", "close": 68.06, "volume": 321751.0}, {"date": "2021-11-04", "close": 67.93, "volume": 281602.0}, {"date": "2021-11-05", "close": 69.55, "volume": 187573.0}, {"date": "2021-11-08", "close": 69.63, "volume": 173337.0}, {"date": "2021-11-09", "close": 71.34, "volume": 205547.0}, {"date": "2021-11-10", "close": 69.5, "volume": 410017.0}, {"date": "2021-11-11", "close": 70.91, "volume": 158103.0}, {"date": "2021-11-12", "close": 72.35, "volume": 248743.0}, {"date": "2021-11-15", "close": 72.09, "volume": 173362.0}, {"date": "2021-11-16", "close": 73.53, "volume": 189944.0}, {"date": "2021-11-17", "close": 73.74, "volume": 284921.0}, {"date": "2021-11-18", "close": 73.9, "volume": 313017.0}, {"date": "2021-11-19", "close": 72.91, "volume": 393561.0}, {"date": "2021-11-22", "close": 72.4, "volume": 152372.0}, {"date": "2021-11-23", "close": 72.77, "volume": 233638.0}, {"date": "2021-11-24", "close": 73.21, "volume": 219019.0}, {"date": "2021-11-26", "close": 71.67, "volume": 214733.0}, {"date": "2021-11-29", "close": 72.2, "volume": 436060.0}, {"date": "2021-11-30", "close": 71.07, "volume": 556638.0}, {"date": "2021-12-01", "close": 71.95, "volume": 414656.0}, {"date": "2021-12-02", "close": 77.22, "volume": 630444.0}, {"date": "2021-12-03", "close": 77.13, "volume": 524081.0}, {"date": "2021-12-06", "close": 80.73, "volume": 639120.0}, {"date": "2021-12-07", "close": 81.61, "volume": 314673.0}, {"date": "2021-12-08", "close": 82.39, "volume": 434835.0}, {"date": "2021-12-09", "close": 82.5, "volume": 456849.0}, {"date": "2021-12-10", "close": 84.95, "volume": 287115.0}, {"date": "2021-12-13", "close": 80.16, "volume": 507470.0}, {"date": "2021-12-14", "close": 78.62, "volume": 318791.0}, {"date": "2021-12-15", "close": 80.75, "volume": 334136.0}, {"date": "2021-12-16", "close": 77.53, "volume": 431584.0}, {"date": "2021-12-17", "close": 74.95, "volume": 1229812.0}, {"date": "2021-12-20", "close": 73.24, "volume": 388082.0}, {"date": "2021-12-21", "close": 77.19, "volume": 314576.0}, {"date": "2021-12-22", "close": 80.26, "volume": 255100.0}, {"date": "2021-12-23", "close": 79.51, "volume": 139493.0}, {"date": "2021-12-27", "close": 81.21, "volume": 181203.0}, {"date": "2021-12-28", "close": 80.72, "volume": 139264.0}, {"date": "2021-12-29", "close": 81.94, "volume": 187125.0}, {"date": "2021-12-30", "close": 81.29, "volume": 218201.0}, {"date": "2021-12-31", "close": 81.79, "volume": 254110.0}, {"date": "2022-01-03", "close": 79.67, "volume": 369958.0}, {"date": "2022-01-04", "close": 79.67, "volume": 242751.0}, {"date": "2022-01-05", "close": 77.03, "volume": 362563.0}, {"date": "2022-01-06", "close": 75.7, "volume": 324908.0}, {"date": "2022-01-07", "close": 70.88, "volume": 362096.0}, {"date": "2022-01-10", "close": 71.49, "volume": 390187.0}, {"date": "2022-01-11", "close": 73.84, "volume": 307980.0}, {"date": "2022-01-12", "close": 72.47, "volume": 245712.0}, {"date": "2022-01-13", "close": 74.32, "volume": 264583.0}, {"date": "2022-01-14", "close": 73.28, "volume": 299007.0}, {"date": "2022-01-18", "close": 68.94, "volume": 368283.0}, {"date": "2022-01-19", "close": 66.62, "volume": 397873.0}, {"date": "2022-01-20", "close": 65.4, "volume": 540392.0}, {"date": "2022-01-21", "close": 64.79, "volume": 499093.0}, {"date": "2022-01-24", "close": 66.63, "volume": 508778.0}, {"date": "2022-01-25", "close": 65.47, "volume": 356476.0}, {"date": "2022-01-26", "close": 62.56, "volume": 521217.0}, {"date": "2022-01-27", "close": 62.08, "volume": 555810.0}, {"date": "2022-01-28", "close": 63.15, "volume": 426925.0}, {"date": "2022-01-31", "close": 65.85, "volume": 428078.0}, {"date": "2022-02-01", "close": 65.92, "volume": 323840.0}, {"date": "2022-02-02", "close": 67.02, "volume": 500715.0}, {"date": "2022-02-03", "close": 63.94, "volume": 857638.0}, {"date": "2022-02-04", "close": 60.89, "volume": 636372.0}, {"date": "2022-02-07", "close": 61.36, "volume": 476330.0}, {"date": "2022-02-08", "close": 63.01, "volume": 505909.0}, {"date": "2022-02-09", "close": 64.77, "volume": 341994.0}, {"date": "2022-02-10", "close": 62.42, "volume": 654512.0}, {"date": "2022-02-11", "close": 61.67, "volume": 413108.0}, {"date": "2022-02-14", "close": 61.53, "volume": 332259.0}, {"date": "2022-02-15", "close": 63.76, "volume": 496452.0}, {"date": "2022-02-16", "close": 63.5, "volume": 577484.0}, {"date": "2022-02-17", "close": 62.33, "volume": 399566.0}, {"date": "2022-02-18", "close": 62.5, "volume": 329631.0}, {"date": "2022-02-22", "close": 59.93, "volume": 408496.0}, {"date": "2022-02-23", "close": 56.99, "volume": 752840.0}, {"date": "2022-02-24", "close": 60.67, "volume": 528269.0}, {"date": "2022-02-25", "close": 63.23, "volume": 328715.0}, {"date": "2022-02-28", "close": 63.72, "volume": 513840.0}, {"date": "2022-03-01", "close": 64.29, "volume": 338329.0}, {"date": "2022-03-02", "close": 66.4, "volume": 600972.0}, {"date": "2022-03-03", "close": 65.49, "volume": 268012.0}, {"date": "2022-03-04", "close": 65.03, "volume": 396922.0}, {"date": "2022-03-07", "close": 60.65, "volume": 283339.0}, {"date": "2022-03-08", "close": 60.92, "volume": 473722.0}, {"date": "2022-03-09", "close": 62.68, "volume": 400604.0}, {"date": "2022-03-10", "close": 61.59, "volume": 202837.0}, {"date": "2022-03-11", "close": 60.46, "volume": 303714.0}, {"date": "2022-03-14", "close": 58.23, "volume": 299550.0}, {"date": "2022-03-15", "close": 60.94, "volume": 320602.0}, {"date": "2022-03-16", "close": 61.92, "volume": 536661.0}, {"date": "2022-03-17", "close": 62.95, "volume": 241557.0}, {"date": "2022-03-18", "close": 64.3, "volume": 726898.0}, {"date": "2022-03-21", "close": 61.28, "volume": 248140.0}, {"date": "2022-03-22", "close": 60.88, "volume": 312709.0}, {"date": "2022-03-23", "close": 57.27, "volume": 523044.0}, {"date": "2022-03-24", "close": 56.33, "volume": 844822.0}, {"date": "2022-03-25", "close": 56.02, "volume": 536623.0}, {"date": "2022-03-28", "close": 55.52, "volume": 437558.0}, {"date": "2022-03-29", "close": 58.02, "volume": 494287.0}, {"date": "2022-03-30", "close": 55.95, "volume": 605036.0}, {"date": "2022-03-31", "close": 53.57, "volume": 982436.0}, {"date": "2022-04-01", "close": 53.93, "volume": 600623.0}, {"date": "2022-04-04", "close": 54.2, "volume": 721082.0}, {"date": "2022-04-05", "close": 50.91, "volume": 709953.0}, {"date": "2022-04-06", "close": 48.74, "volume": 697254.0}, {"date": "2022-04-07", "close": 47.59, "volume": 839164.0}, {"date": "2022-04-08", "close": 47.41, "volume": 580731.0}, {"date": "2022-04-11", "close": 49.41, "volume": 840981.0}, {"date": "2022-04-12", "close": 49.32, "volume": 773591.0}, {"date": "2022-04-13", "close": 51.7, "volume": 573290.0}, {"date": "2022-04-14", "close": 50.83, "volume": 649496.0}, {"date": "2022-04-18", "close": 50.75, "volume": 431583.0}, {"date": "2022-04-19", "close": 53.2, "volume": 375712.0}, {"date": "2022-04-20", "close": 52.7, "volume": 594841.0}, {"date": "2022-04-21", "close": 51.01, "volume": 609807.0}, {"date": "2022-04-22", "close": 49.75, "volume": 431555.0}, {"date": "2022-04-25", "close": 53.39, "volume": 609812.0}, {"date": "2022-04-26", "close": 52.06, "volume": 487379.0}, {"date": "2022-04-27", "close": 51.1, "volume": 515333.0}, {"date": "2022-04-28", "close": 54.4, "volume": 448534.0}, {"date": "2022-04-29", "close": 52.72, "volume": 483042.0}, {"date": "2022-05-02", "close": 54.79, "volume": 485077.0}, {"date": "2022-05-03", "close": 55.19, "volume": 356925.0}, {"date": "2022-05-04", "close": 58.23, "volume": 379893.0}, {"date": "2022-05-05", "close": 54.46, "volume": 342318.0}, {"date": "2022-05-06", "close": 54.84, "volume": 447085.0}, {"date": "2022-05-09", "close": 53.92, "volume": 350344.0}, {"date": "2022-05-10", "close": 51.93, "volume": 366099.0}, {"date": "2022-05-11", "close": 48.51, "volume": 337978.0}, {"date": "2022-05-12", "close": 51.94, "volume": 441595.0}, {"date": "2022-05-13", "close": 53.41, "volume": 243641.0}, {"date": "2022-05-16", "close": 52.86, "volume": 195029.0}, {"date": "2022-05-17", "close": 54.51, "volume": 222329.0}, {"date": "2022-05-18", "close": 51.33, "volume": 382852.0}, {"date": "2022-05-19", "close": 52.08, "volume": 344423.0}, {"date": "2022-05-20", "close": 52.53, "volume": 232429.0}, {"date": "2022-05-23", "close": 51.04, "volume": 265499.0}, {"date": "2022-05-24", "close": 49.81, "volume": 331540.0}, {"date": "2022-05-25", "close": 52.12, "volume": 244710.0}, {"date": "2022-05-26", "close": 53.51, "volume": 295273.0}, {"date": "2022-05-27", "close": 54.72, "volume": 270193.0}, {"date": "2022-05-31", "close": 54.37, "volume": 282324.0}, {"date": "2022-06-01", "close": 54.45, "volume": 288749.0}, {"date": "2022-06-02", "close": 54.68, "volume": 197428.0}, {"date": "2022-06-03", "close": 54.34, "volume": 322468.0}, {"date": "2022-06-06", "close": 53.23, "volume": 292954.0}, {"date": "2022-06-07", "close": 53.48, "volume": 216494.0}, {"date": "2022-06-08", "close": 52.22, "volume": 203060.0}, {"date": "2022-06-09", "close": 52.26, "volume": 173811.0}, {"date": "2022-06-10", "close": 50.12, "volume": 239686.0}, {"date": "2022-06-13", "close": 45.11, "volume": 607915.0}, {"date": "2022-06-14", "close": 45.49, "volume": 394259.0}, {"date": "2022-06-15", "close": 45.14, "volume": 412037.0}, {"date": "2022-06-16", "close": 40.57, "volume": 665789.0}, {"date": "2022-06-17", "close": 40.36, "volume": 1081647.0}, {"date": "2022-06-21", "close": 40.4, "volume": 578546.0}, {"date": "2022-06-22", "close": 41.16, "volume": 396908.0}, {"date": "2022-06-23", "close": 44.24, "volume": 296493.0}, {"date": "2022-06-24", "close": 44.84, "volume": 752536.0}, {"date": "2022-06-27", "close": 45.4, "volume": 194418.0}, {"date": "2022-06-28", "close": 44.24, "volume": 193321.0}, {"date": "2022-06-29", "close": 44.39, "volume": 261648.0}, {"date": "2022-06-30", "close": 44.97, "volume": 221353.0}, {"date": "2022-07-01", "close": 47.68, "volume": 249328.0}, {"date": "2022-07-05", "close": 48.87, "volume": 342125.0}, {"date": "2022-07-06", "close": 47.96, "volume": 272604.0}, {"date": "2022-07-07", "close": 48.65, "volume": 229800.0}, {"date": "2022-07-08", "close": 49.1, "volume": 170944.0}, {"date": "2022-07-11", "close": 49.12, "volume": 173726.0}, {"date": "2022-07-12", "close": 49.41, "volume": 160441.0}, {"date": "2022-07-13", "close": 49.94, "volume": 203904.0}, {"date": "2022-07-14", "close": 49.41, "volume": 166934.0}, {"date": "2022-07-15", "close": 49.66, "volume": 157433.0}, {"date": "2022-07-18", "close": 49.36, "volume": 284731.0}, {"date": "2022-07-19", "close": 50.99, "volume": 203638.0}, {"date": "2022-07-20", "close": 51.0, "volume": 234017.0}, {"date": "2022-07-21", "close": 52.5, "volume": 321215.0}, {"date": "2022-07-22", "close": 53.43, "volume": 231799.0}, {"date": "2022-07-25", "close": 53.01, "volume": 263487.0}, {"date": "2022-07-26", "close": 52.65, "volume": 187317.0}, {"date": "2022-07-27", "close": 54.59, "volume": 234500.0}, {"date": "2022-07-28", "close": 51.31, "volume": 562834.0}, {"date": "2022-07-29", "close": 51.17, "volume": 468677.0}, {"date": "2022-08-01", "close": 51.4, "volume": 173000.0}, {"date": "2022-08-02", "close": 49.17, "volume": 284719.0}, {"date": "2022-08-03", "close": 48.5, "volume": 433934.0}, {"date": "2022-08-04", "close": 49.9, "volume": 255313.0}, {"date": "2022-08-05", "close": 49.58, "volume": 199134.0}, {"date": "2022-08-08", "close": 50.88, "volume": 179052.0}, {"date": "2022-08-09", "close": 49.48, "volume": 331530.0}, {"date": "2022-08-10", "close": 51.87, "volume": 371229.0}, {"date": "2022-08-11", "close": 52.37, "volume": 212936.0}, {"date": "2022-08-12", "close": 53.33, "volume": 148506.0}, {"date": "2022-08-15", "close": 52.81, "volume": 177818.0}, {"date": "2022-08-16", "close": 52.56, "volume": 126951.0}, {"date": "2022-08-17", "close": 51.6, "volume": 179716.0}, {"date": "2022-08-18", "close": 51.64, "volume": 126750.0}, {"date": "2022-08-19", "close": 49.32, "volume": 206404.0}, {"date": "2022-08-22", "close": 48.3, "volume": 216528.0}, {"date": "2022-08-23", "close": 48.51, "volume": 248395.0}, {"date": "2022-08-24", "close": 49.37, "volume": 213223.0}, {"date": "2022-08-25", "close": 50.84, "volume": 178854.0}, {"date": "2022-08-26", "close": 49.3, "volume": 289384.0}, {"date": "2022-08-29", "close": 48.43, "volume": 209430.0}, {"date": "2022-08-30", "close": 47.31, "volume": 233408.0}, {"date": "2022-08-31", "close": 46.69, "volume": 251454.0}, {"date": "2022-09-01", "close": 45.61, "volume": 297797.0}, {"date": "2022-09-02", "close": 45.19, "volume": 212489.0}, {"date": "2022-09-06", "close": 43.91, "volume": 342579.0}, {"date": "2022-09-07", "close": 45.11, "volume": 345278.0}, {"date": "2022-09-08", "close": 44.98, "volume": 275659.0}, {"date": "2022-09-09", "close": 46.65, "volume": 190379.0}, {"date": "2022-09-12", "close": 47.54, "volume": 214227.0}, {"date": "2022-09-13", "close": 43.2, "volume": 332619.0}, {"date": "2022-09-14", "close": 43.05, "volume": 303240.0}, {"date": "2022-09-15", "close": 43.59, "volume": 334592.0}, {"date": "2022-09-16", "close": 45.89, "volume": 818637.0}, {"date": "2022-09-19", "close": 46.61, "volume": 529981.0}, {"date": "2022-09-20", "close": 46.22, "volume": 292213.0}, {"date": "2022-09-21", "close": 45.73, "volume": 358782.0}, {"date": "2022-09-22", "close": 43.56, "volume": 232083.0}, {"date": "2022-09-23", "close": 44.2, "volume": 255315.0}, {"date": "2022-09-26", "close": 42.69, "volume": 246164.0}, {"date": "2022-09-27", "close": 41.81, "volume": 244132.0}, {"date": "2022-09-28", "close": 44.6, "volume": 304509.0}, {"date": "2022-09-29", "close": 43.17, "volume": 247326.0}, {"date": "2022-09-30", "close": 42.78, "volume": 250991.0}, {"date": "2022-10-03", "close": 44.31, "volume": 276418.0}, {"date": "2022-10-04", "close": 47.47, "volume": 274424.0}, {"date": "2022-10-05", "close": 46.85, "volume": 200632.0}, {"date": "2022-10-06", "close": 46.62, "volume": 325409.0}, {"date": "2022-10-07", "close": 45.14, "volume": 183243.0}, {"date": "2022-10-10", "close": 44.43, "volume": 306018.0}, {"date": "2022-10-11", "close": 44.41, "volume": 371333.0}, {"date": "2022-10-12", "close": 43.39, "volume": 210164.0}, {"date": "2022-10-13", "close": 44.55, "volume": 304590.0}, {"date": "2022-10-14", "close": 42.2, "volume": 273500.0}, {"date": "2022-10-17", "close": 43.0, "volume": 238923.0}, {"date": "2022-10-18", "close": 44.56, "volume": 237165.0}, {"date": "2022-10-19", "close": 42.37, "volume": 176040.0}, {"date": "2022-10-20", "close": 42.0, "volume": 168297.0}, {"date": "2022-10-21", "close": 43.86, "volume": 217056.0}, {"date": "2022-10-24", "close": 44.75, "volume": 159654.0}, {"date": "2022-10-25", "close": 47.21, "volume": 230999.0}, {"date": "2022-10-26", "close": 47.03, "volume": 280945.0}, {"date": "2022-10-27", "close": 42.57, "volume": 724873.0}, {"date": "2022-10-28", "close": 45.17, "volume": 243010.0}, {"date": "2022-10-31", "close": 44.51, "volume": 247883.0}, {"date": "2022-11-01", "close": 44.01, "volume": 228359.0}, {"date": "2022-11-02", "close": 42.46, "volume": 267828.0}, {"date": "2022-11-03", "close": 41.54, "volume": 283205.0}, {"date": "2022-11-04", "close": 43.4, "volume": 160063.0}, {"date": "2022-11-07", "close": 43.88, "volume": 163684.0}, {"date": "2022-11-08", "close": 43.75, "volume": 132910.0}, {"date": "2022-11-09", "close": 43.11, "volume": 170045.0}, {"date": "2022-11-10", "close": 49.08, "volume": 465475.0}, {"date": "2022-11-11", "close": 49.21, "volume": 301439.0}, {"date": "2022-11-14", "close": 46.51, "volume": 262576.0}, {"date": "2022-11-15", "close": 47.63, "volume": 261803.0}, {"date": "2022-11-16", "close": 47.21, "volume": 169232.0}, {"date": "2022-11-17", "close": 45.94, "volume": 174663.0}, {"date": "2022-11-18", "close": 46.44, "volume": 138013.0}, {"date": "2022-11-21", "close": 46.0, "volume": 93634.0}, {"date": "2022-11-22", "close": 46.64, "volume": 171184.0}, {"date": "2022-11-23", "close": 47.99, "volume": 154146.0}, {"date": "2022-11-25", "close": 47.79, "volume": 79165.0}, {"date": "2022-11-28", "close": 47.05, "volume": 170307.0}, {"date": "2022-11-29", "close": 46.84, "volume": 273067.0}, {"date": "2022-11-30", "close": 48.16, "volume": 604361.0}, {"date": "2022-12-01", "close": 51.88, "volume": 597978.0}, {"date": "2022-12-02", "close": 51.16, "volume": 388542.0}, {"date": "2022-12-05", "close": 49.57, "volume": 222997.0}, {"date": "2022-12-06", "close": 49.56, "volume": 383146.0}, {"date": "2022-12-07", "close": 51.0, "volume": 384178.0}, {"date": "2022-12-08", "close": 50.98, "volume": 390926.0}, {"date": "2022-12-09", "close": 50.51, "volume": 210847.0}, {"date": "2022-12-12", "close": 51.75, "volume": 199577.0}, {"date": "2022-12-13", "close": 53.75, "volume": 767455.0}, {"date": "2022-12-14", "close": 53.76, "volume": 256024.0}, {"date": "2022-12-15", "close": 54.04, "volume": 418104.0}, {"date": "2022-12-16", "close": 53.36, "volume": 1643267.0}, {"date": "2022-12-19", "close": 51.14, "volume": 228438.0}, {"date": "2022-12-20", "close": 50.72, "volume": 167633.0}, {"date": "2022-12-21", "close": 51.93, "volume": 189203.0}, {"date": "2022-12-22", "close": 51.97, "volume": 150086.0}, {"date": "2022-12-23", "close": 51.42, "volume": 115949.0}, {"date": "2022-12-27", "close": 51.22, "volume": 108188.0}, {"date": "2022-12-28", "close": 48.52, "volume": 201099.0}, {"date": "2022-12-29", "close": 50.28, "volume": 149226.0}, {"date": "2022-12-30", "close": 50.01, "volume": 165379.0}, {"date": "2023-01-03", "close": 51.22, "volume": 210840.0}, {"date": "2023-01-04", "close": 53.97, "volume": 359416.0}, {"date": "2023-01-05", "close": 54.8, "volume": 213303.0}, {"date": "2023-01-06", "close": 54.89, "volume": 314913.0}, {"date": "2023-01-09", "close": 54.96, "volume": 177775.0}, {"date": "2023-01-10", "close": 55.51, "volume": 213112.0}, {"date": "2023-01-11", "close": 57.73, "volume": 442019.0}, {"date": "2023-01-12", "close": 58.18, "volume": 189583.0}, {"date": "2023-01-13", "close": 58.06, "volume": 227961.0}, {"date": "2023-01-17", "close": 57.33, "volume": 199423.0}, {"date": "2023-01-18", "close": 57.75, "volume": 151012.0}, {"date": "2023-01-19", "close": 56.88, "volume": 229303.0}, {"date": "2023-01-20", "close": 58.15, "volume": 209063.0}, {"date": "2023-01-23", "close": 59.05, "volume": 123689.0}, {"date": "2023-01-24", "close": 59.5, "volume": 221786.0}, {"date": "2023-01-25", "close": 60.14, "volume": 293717.0}, {"date": "2023-01-26", "close": 60.96, "volume": 392947.0}, {"date": "2023-01-27", "close": 61.04, "volume": 195711.0}, {"date": "2023-01-30", "close": 58.92, "volume": 358098.0}, {"date": "2023-01-31", "close": 61.2, "volume": 478144.0}, {"date": "2023-02-01", "close": 63.28, "volume": 523446.0}, {"date": "2023-02-02", "close": 61.75, "volume": 724613.0}, {"date": "2023-02-03", "close": 60.38, "volume": 384757.0}, {"date": "2023-02-06", "close": 60.4, "volume": 335637.0}, {"date": "2023-02-07", "close": 64.3, "volume": 575246.0}, {"date": "2023-02-08", "close": 62.61, "volume": 417934.0}, {"date": "2023-02-09", "close": 63.48, "volume": 370531.0}, {"date": "2023-02-10", "close": 63.85, "volume": 262533.0}, {"date": "2023-02-13", "close": 65.33, "volume": 230500.0}, {"date": "2023-02-14", "close": 63.69, "volume": 325267.0}, {"date": "2023-02-15", "close": 63.3, "volume": 471385.0}, {"date": "2023-02-16", "close": 62.9, "volume": 250654.0}, {"date": "2023-02-17", "close": 59.98, "volume": 335463.0}, {"date": "2023-02-21", "close": 58.16, "volume": 289937.0}, {"date": "2023-02-22", "close": 58.69, "volume": 310753.0}, {"date": "2023-02-23", "close": 59.95, "volume": 286811.0}, {"date": "2023-02-24", "close": 59.51, "volume": 226049.0}, {"date": "2023-02-27", "close": 60.08, "volume": 165147.0}, {"date": "2023-02-28", "close": 59.81, "volume": 267950.0}, {"date": "2023-03-01", "close": 59.3, "volume": 303604.0}, {"date": "2023-03-02", "close": 58.97, "volume": 426135.0}, {"date": "2023-03-03", "close": 60.23, "volume": 218088.0}, {"date": "2023-03-06", "close": 58.72, "volume": 171973.0}, {"date": "2023-03-07", "close": 58.86, "volume": 206743.0}, {"date": "2023-03-08", "close": 60.04, "volume": 216516.0}, {"date": "2023-03-09", "close": 59.23, "volume": 215739.0}, {"date": "2023-03-10", "close": 57.95, "volume": 365771.0}, {"date": "2023-03-13", "close": 57.14, "volume": 476502.0}, {"date": "2023-03-14", "close": 57.98, "volume": 325434.0}, {"date": "2023-03-15", "close": 57.73, "volume": 303742.0}, {"date": "2023-03-16", "close": 59.09, "volume": 230089.0}, {"date": "2023-03-17", "close": 58.93, "volume": 973561.0}, {"date": "2023-03-20", "close": 58.62, "volume": 263720.0}, {"date": "2023-03-21", "close": 59.79, "volume": 181746.0}, {"date": "2023-03-22", "close": 59.53, "volume": 225350.0}, {"date": "2023-03-23", "close": 60.62, "volume": 306810.0}, {"date": "2023-03-24", "close": 61.25, "volume": 197640.0}, {"date": "2023-03-27", "close": 61.02, "volume": 192228.0}, {"date": "2023-03-28", "close": 61.94, "volume": 203291.0}, {"date": "2023-03-29", "close": 61.77, "volume": 246888.0}, {"date": "2023-03-30", "close": 61.28, "volume": 316607.0}, {"date": "2023-03-31", "close": 63.92, "volume": 523980.0}, {"date": "2023-04-03", "close": 63.55, "volume": 386196.0}, {"date": "2023-04-04", "close": 61.34, "volume": 210260.0}, {"date": "2023-04-05", "close": 61.3, "volume": 147600.0}, {"date": "2023-04-06", "close": 59.99, "volume": 141671.0}, {"date": "2023-04-10", "close": 60.49, "volume": 372966.0}, {"date": "2023-04-11", "close": 62.01, "volume": 361416.0}, {"date": "2023-04-12", "close": 61.81, "volume": 243924.0}, {"date": "2023-04-13", "close": 61.59, "volume": 243429.0}, {"date": "2023-04-14", "close": 62.14, "volume": 209750.0}, {"date": "2023-04-17", "close": 63.06, "volume": 159567.0}, {"date": "2023-04-18", "close": 64.92, "volume": 179031.0}, {"date": "2023-04-19", "close": 65.37, "volume": 198747.0}, {"date": "2023-04-20", "close": 65.88, "volume": 325139.0}, {"date": "2023-04-21", "close": 65.67, "volume": 250508.0}, {"date": "2023-04-24", "close": 66.59, "volume": 348107.0}, {"date": "2023-04-25", "close": 66.21, "volume": 312980.0}, {"date": "2023-04-26", "close": 64.34, "volume": 292519.0}, {"date": "2023-04-27", "close": 66.33, "volume": 298595.0}, {"date": "2023-04-28", "close": 67.34, "volume": 295118.0}, {"date": "2023-05-01", "close": 65.88, "volume": 346372.0}, {"date": "2023-05-02", "close": 65.7, "volume": 244547.0}, {"date": "2023-05-03", "close": 65.77, "volume": 272679.0}, {"date": "2023-05-04", "close": 64.38, "volume": 224907.0}, {"date": "2023-05-05", "close": 65.24, "volume": 139456.0}, {"date": "2023-05-08", "close": 66.27, "volume": 166813.0}, {"date": "2023-05-09", "close": 66.74, "volume": 175532.0}, {"date": "2023-05-10", "close": 66.99, "volume": 169511.0}, {"date": "2023-05-11", "close": 67.36, "volume": 179706.0}, {"date": "2023-05-12", "close": 66.84, "volume": 203472.0}, {"date": "2023-05-15", "close": 66.85, "volume": 136748.0}, {"date": "2023-05-16", "close": 67.08, "volume": 144701.0}, {"date": "2023-05-17", "close": 68.36, "volume": 169485.0}, {"date": "2023-05-18", "close": 68.8, "volume": 226131.0}, {"date": "2023-05-19", "close": 67.04, "volume": 288231.0}, {"date": "2023-05-22", "close": 66.1, "volume": 144706.0}, {"date": "2023-05-23", "close": 64.37, "volume": 214937.0}, {"date": "2023-05-24", "close": 64.51, "volume": 238420.0}, {"date": "2023-05-25", "close": 65.1, "volume": 231590.0}, {"date": "2023-05-26", "close": 64.34, "volume": 169411.0}, {"date": "2023-05-30", "close": 64.06, "volume": 191819.0}, {"date": "2023-05-31", "close": 63.63, "volume": 359942.0}, {"date": "2023-06-01", "close": 64.98, "volume": 235514.0}, {"date": "2023-06-02", "close": 68.26, "volume": 205125.0}, {"date": "2023-06-05", "close": 67.33, "volume": 153380.0}, {"date": "2023-06-06", "close": 70.31, "volume": 213081.0}, {"date": "2023-06-07", "close": 71.24, "volume": 323658.0}, {"date": "2023-06-08", "close": 69.62, "volume": 280937.0}, {"date": "2023-06-09", "close": 70.12, "volume": 176437.0}, {"date": "2023-06-12", "close": 70.74, "volume": 182412.0}, {"date": "2023-06-13", "close": 70.51, "volume": 147616.0}, {"date": "2023-06-14", "close": 68.66, "volume": 186163.0}, {"date": "2023-06-15", "close": 70.13, "volume": 170397.0}, {"date": "2023-06-16", "close": 69.67, "volume": 496733.0}, {"date": "2023-06-20", "close": 70.19, "volume": 128731.0}, {"date": "2023-06-21", "close": 71.13, "volume": 135174.0}, {"date": "2023-06-22", "close": 70.07, "volume": 182065.0}, {"date": "2023-06-23", "close": 71.05, "volume": 489494.0}, {"date": "2023-06-26", "close": 71.64, "volume": 262592.0}, {"date": "2023-06-27", "close": 74.37, "volume": 234203.0}, {"date": "2023-06-28", "close": 74.74, "volume": 284522.0}, {"date": "2023-06-29", "close": 75.64, "volume": 222423.0}, {"date": "2023-06-30", "close": 76.62, "volume": 208865.0}, {"date": "2023-07-03", "close": 76.24, "volume": 92185.0}, {"date": "2023-07-05", "close": 74.01, "volume": 190148.0}, {"date": "2023-07-06", "close": 71.57, "volume": 261570.0}, {"date": "2023-07-07", "close": 71.1, "volume": 137525.0}, {"date": "2023-07-10", "close": 73.27, "volume": 139853.0}, {"date": "2023-07-11", "close": 73.73, "volume": 127474.0}, {"date": "2023-07-12", "close": 76.83, "volume": 158963.0}, {"date": "2023-07-13", "close": 77.26, "volume": 135064.0}, {"date": "2023-07-14", "close": 78.14, "volume": 115580.0}, {"date": "2023-07-17", "close": 77.74, "volume": 108053.0}, {"date": "2023-07-18", "close": 77.83, "volume": 106076.0}, {"date": "2023-07-19", "close": 78.6, "volume": 121704.0}, {"date": "2023-07-20", "close": 74.22, "volume": 211510.0}, {"date": "2023-07-21", "close": 74.18, "volume": 150019.0}, {"date": "2023-07-24", "close": 74.82, "volume": 126782.0}, {"date": "2023-07-25", "close": 74.94, "volume": 244843.0}, {"date": "2023-07-26", "close": 73.85, "volume": 233211.0}, {"date": "2023-07-27", "close": 77.18, "volume": 526973.0}, {"date": "2023-07-28", "close": 78.51, "volume": 259269.0}, {"date": "2023-07-31", "close": 77.22, "volume": 179343.0}, {"date": "2023-08-01", "close": 78.07, "volume": 178161.0}, {"date": "2023-08-02", "close": 76.66, "volume": 203146.0}, {"date": "2023-08-03", "close": 74.45, "volume": 196395.0}, {"date": "2023-08-04", "close": 76.06, "volume": 229935.0}, {"date": "2023-08-07", "close": 76.89, "volume": 128090.0}, {"date": "2023-08-08", "close": 76.26, "volume": 205208.0}, {"date": "2023-08-09", "close": 75.69, "volume": 130883.0}, {"date": "2023-08-10", "close": 74.27, "volume": 121316.0}, {"date": "2023-08-11", "close": 73.92, "volume": 163509.0}, {"date": "2023-08-14", "close": 74.35, "volume": 184260.0}, {"date": "2023-08-15", "close": 75.26, "volume": 168868.0}, {"date": "2023-08-16", "close": 73.67, "volume": 133330.0}, {"date": "2023-08-17", "close": 69.55, "volume": 343221.0}, {"date": "2023-08-18", "close": 69.83, "volume": 376505.0}, {"date": "2023-08-21", "close": 70.18, "volume": 380385.0}, {"date": "2023-08-22", "close": 71.29, "volume": 300820.0}, {"date": "2023-08-23", "close": 72.18, "volume": 198394.0}, {"date": "2023-08-24", "close": 71.41, "volume": 216664.0}, {"date": "2023-08-25", "close": 71.18, "volume": 263822.0}, {"date": "2023-08-28", "close": 71.4, "volume": 203932.0}, {"date": "2023-08-29", "close": 73.41, "volume": 170039.0}, {"date": "2023-08-30", "close": 74.42, "volume": 184852.0}, {"date": "2023-08-31", "close": 74.25, "volume": 121442.0}, {"date": "2023-09-01", "close": 76.03, "volume": 134318.0}, {"date": "2023-09-05", "close": 70.12, "volume": 272410.0}, {"date": "2023-09-06", "close": 71.72, "volume": 178297.0}, {"date": "2023-09-07", "close": 72.76, "volume": 179374.0}, {"date": "2023-09-08", "close": 71.95, "volume": 122438.0}, {"date": "2023-09-11", "close": 72.28, "volume": 106912.0}, {"date": "2023-09-12", "close": 70.73, "volume": 106965.0}, {"date": "2023-09-13", "close": 69.9, "volume": 167433.0}, {"date": "2023-09-14", "close": 71.35, "volume": 165170.0}, {"date": "2023-09-15", "close": 69.63, "volume": 815956.0}, {"date": "2023-09-18", "close": 69.7, "volume": 239283.0}, {"date": "2023-09-19", "close": 70.35, "volume": 185036.0}, {"date": "2023-09-20", "close": 68.25, "volume": 155515.0}, {"date": "2023-09-21", "close": 66.42, "volume": 226308.0}, {"date": "2023-09-22", "close": 67.0, "volume": 130483.0}, {"date": "2023-09-25", "close": 66.67, "volume": 129833.0}, {"date": "2023-09-26", "close": 65.4, "volume": 147555.0}, {"date": "2023-09-27", "close": 66.27, "volume": 261755.0}, {"date": "2023-09-28", "close": 67.5, "volume": 244142.0}, {"date": "2023-09-29", "close": 66.78, "volume": 151906.0}, {"date": "2023-10-02", "close": 65.89, "volume": 200597.0}, {"date": "2023-10-03", "close": 63.25, "volume": 245947.0}, {"date": "2023-10-04", "close": 62.93, "volume": 372984.0}, {"date": "2023-10-05", "close": 62.21, "volume": 226120.0}, {"date": "2023-10-06", "close": 62.2, "volume": 211503.0}, {"date": "2023-10-09", "close": 63.22, "volume": 126242.0}, {"date": "2023-10-10", "close": 64.33, "volume": 134472.0}, {"date": "2023-10-11", "close": 64.37, "volume": 131813.0}, {"date": "2023-10-12", "close": 61.55, "volume": 206661.0}, {"date": "2023-10-13", "close": 61.71, "volume": 174509.0}, {"date": "2023-10-16", "close": 62.12, "volume": 187141.0}, {"date": "2023-10-17", "close": 61.85, "volume": 182022.0}, {"date": "2023-10-18", "close": 60.69, "volume": 134537.0}, {"date": "2023-10-19", "close": 59.5, "volume": 192241.0}, {"date": "2023-10-20", "close": 58.67, "volume": 176605.0}, {"date": "2023-10-23", "close": 59.59, "volume": 147135.0}, {"date": "2023-10-24", "close": 59.51, "volume": 153273.0}, {"date": "2023-10-25", "close": 58.04, "volume": 195775.0}, {"date": "2023-10-26", "close": 61.42, "volume": 429335.0}, {"date": "2023-10-27", "close": 60.85, "volume": 267239.0}, {"date": "2023-10-30", "close": 61.48, "volume": 181179.0}, {"date": "2023-10-31", "close": 61.5, "volume": 223089.0}, {"date": "2023-11-01", "close": 62.67, "volume": 593325.0}, {"date": "2023-11-02", "close": 66.57, "volume": 576296.0}, {"date": "2023-11-03", "close": 69.84, "volume": 340665.0}, {"date": "2023-11-06", "close": 68.43, "volume": 275176.0}, {"date": "2023-11-07", "close": 68.88, "volume": 133057.0}, {"date": "2023-11-08", "close": 69.03, "volume": 147588.0}, {"date": "2023-11-09", "close": 67.95, "volume": 149716.0}, {"date": "2023-11-10", "close": 69.21, "volume": 294268.0}, {"date": "2023-11-13", "close": 68.57, "volume": 171146.0}, {"date": "2023-11-14", "close": 73.68, "volume": 472873.0}, {"date": "2023-11-15", "close": 72.44, "volume": 200173.0}, {"date": "2023-11-16", "close": 72.13, "volume": 156318.0}, {"date": "2023-11-17", "close": 72.11, "volume": 263353.0}, {"date": "2023-11-20", "close": 71.96, "volume": 158844.0}, {"date": "2023-11-21", "close": 71.5, "volume": 93329.0}, {"date": "2023-11-22", "close": 71.97, "volume": 113645.0}, {"date": "2023-11-24", "close": 72.12, "volume": 42533.0}, {"date": "2023-11-27", "close": 71.44, "volume": 124938.0}, {"date": "2023-11-28", "close": 70.91, "volume": 170396.0}, {"date": "2023-11-29", "close": 72.92, "volume": 285688.0}, {"date": "2023-11-30", "close": 72.14, "volume": 167250.0}, {"date": "2023-12-01", "close": 74.94, "volume": 185787.0}, {"date": "2023-12-04", "close": 75.72, "volume": 157758.0}, {"date": "2023-12-05", "close": 74.79, "volume": 188904.0}, {"date": "2023-12-06", "close": 76.17, "volume": 206379.0}, {"date": "2023-12-07", "close": 77.74, "volume": 162904.0}, {"date": "2023-12-08", "close": 78.45, "volume": 252520.0}, {"date": "2023-12-11", "close": 77.94, "volume": 218383.0}, {"date": "2023-12-12", "close": 77.07, "volume": 217615.0}, {"date": "2023-12-13", "close": 79.88, "volume": 392907.0}, {"date": "2023-12-14", "close": 87.3, "volume": 409716.0}, {"date": "2023-12-15", "close": 85.18, "volume": 1673498.0}, {"date": "2023-12-18", "close": 84.55, "volume": 215038.0}, {"date": "2023-12-19", "close": 87.12, "volume": 211731.0}, {"date": "2023-12-20", "close": 86.25, "volume": 216634.0}, {"date": "2023-12-21", "close": 88.18, "volume": 152751.0}, {"date": "2023-12-22", "close": 89.15, "volume": 157689.0}, {"date": "2023-12-26", "close": 90.5, "volume": 154011.0}, {"date": "2023-12-27", "close": 91.64, "volume": 149013.0}, {"date": "2023-12-28", "close": 91.58, "volume": 100567.0}, {"date": "2023-12-29", "close": 91.14, "volume": 167583.0}, {"date": "2024-01-02", "close": 89.03, "volume": 251614.0}, {"date": "2024-01-03", "close": 85.66, "volume": 213499.0}, {"date": "2024-01-04", "close": 84.96, "volume": 262574.0}, {"date": "2024-01-05", "close": 85.27, "volume": 180287.0}, {"date": "2024-01-08", "close": 87.11, "volume": 138621.0}, {"date": "2024-01-09", "close": 86.5, "volume": 130978.0}, {"date": "2024-01-10", "close": 87.77, "volume": 209393.0}, {"date": "2024-01-11", "close": 87.52, "volume": 126784.0}, {"date": "2024-01-12", "close": 86.37, "volume": 82395.0}, {"date": "2024-01-16", "close": 85.02, "volume": 158100.0}, {"date": "2024-01-17", "close": 85.38, "volume": 131053.0}, {"date": "2024-01-18", "close": 87.0, "volume": 141618.0}, {"date": "2024-01-19", "close": 88.48, "volume": 161145.0}, {"date": "2024-01-22", "close": 90.96, "volume": 172908.0}, {"date": "2024-01-23", "close": 86.0, "volume": 293360.0}, {"date": "2024-01-24", "close": 84.99, "volume": 253100.0}, {"date": "2024-01-25", "close": 86.99, "volume": 296003.0}, {"date": "2024-01-26", "close": 86.46, "volume": 265581.0}, {"date": "2024-01-29", "close": 88.38, "volume": 318271.0}, {"date": "2024-01-30", "close": 88.66, "volume": 229898.0}, {"date": "2024-01-31", "close": 86.7, "volume": 243127.0}, {"date": "2024-02-01", "close": 93.28, "volume": 518512.0}, {"date": "2024-02-02", "close": 93.15, "volume": 379012.0}, {"date": "2024-02-05", "close": 89.88, "volume": 269693.0}, {"date": "2024-02-06", "close": 87.5, "volume": 521353.0}, {"date": "2024-02-07", "close": 85.84, "volume": 302963.0}, {"date": "2024-02-08", "close": 87.45, "volume": 234633.0}, {"date": "2024-02-09", "close": 88.04, "volume": 258784.0}, {"date": "2024-02-12", "close": 90.9, "volume": 260811.0}, {"date": "2024-02-13", "close": 85.91, "volume": 395072.0}, {"date": "2024-02-14", "close": 87.94, "volume": 248157.0}, {"date": "2024-02-15", "close": 88.94, "volume": 170951.0}, {"date": "2024-02-16", "close": 85.92, "volume": 216548.0}, {"date": "2024-02-20", "close": 85.38, "volume": 401063.0}, {"date": "2024-02-21", "close": 86.91, "volume": 235235.0}, {"date": "2024-02-22", "close": 86.68, "volume": 324728.0}, {"date": "2024-02-23", "close": 87.06, "volume": 214801.0}, {"date": "2024-02-26", "close": 85.78, "volume": 338410.0}, {"date": "2024-02-27", "close": 84.53, "volume": 281018.0}, {"date": "2024-02-28", "close": 84.16, "volume": 202017.0}, {"date": "2024-02-29", "close": 86.29, "volume": 413274.0}, {"date": "2024-03-01", "close": 87.34, "volume": 204769.0}, {"date": "2024-03-04", "close": 86.14, "volume": 249642.0}, {"date": "2024-03-05", "close": 82.56, "volume": 355539.0}, {"date": "2024-03-06", "close": 82.8, "volume": 238910.0}, {"date": "2024-03-07", "close": 84.33, "volume": 290625.0}, {"date": "2024-03-08", "close": 84.27, "volume": 263694.0}, {"date": "2024-03-11", "close": 86.19, "volume": 385529.0}, {"date": "2024-03-12", "close": 87.62, "volume": 355570.0}, {"date": "2024-03-13", "close": 88.69, "volume": 373260.0}, {"date": "2024-03-14", "close": 86.53, "volume": 594010.0}, {"date": "2024-03-15", "close": 88.01, "volume": 3608163.0}, {"date": "2024-03-18", "close": 87.38, "volume": 362462.0}, {"date": "2024-03-19", "close": 88.46, "volume": 255122.0}, {"date": "2024-03-20", "close": 89.95, "volume": 346922.0}, {"date": "2024-03-21", "close": 91.46, "volume": 279396.0}, {"date": "2024-03-22", "close": 92.86, "volume": 187900.0}, {"date": "2024-03-25", "close": 92.78, "volume": 310731.0}, {"date": "2024-03-26", "close": 92.86, "volume": 169752.0}, {"date": "2024-03-27", "close": 94.59, "volume": 164779.0}, {"date": "2024-03-28", "close": 96.5, "volume": 311755.0}, {"date": "2024-04-01", "close": 95.44, "volume": 216159.0}, {"date": "2024-04-02", "close": 88.95, "volume": 388690.0}, {"date": "2024-04-03", "close": 89.57, "volume": 246062.0}, {"date": "2024-04-04", "close": 87.64, "volume": 176178.0}, {"date": "2024-04-05", "close": 87.75, "volume": 512285.0}, {"date": "2024-04-08", "close": 87.87, "volume": 373828.0}, {"date": "2024-04-09", "close": 88.74, "volume": 225180.0}, {"date": "2024-04-10", "close": 83.7, "volume": 396974.0}, {"date": "2024-04-11", "close": 83.81, "volume": 309838.0}, {"date": "2024-04-12", "close": 83.27, "volume": 264905.0}, {"date": "2024-04-15", "close": 82.33, "volume": 282651.0}, {"date": "2024-04-16", "close": 80.59, "volume": 208134.0}, {"date": "2024-04-17", "close": 79.3, "volume": 214494.0}, {"date": "2024-04-18", "close": 78.78, "volume": 244592.0}, {"date": "2024-04-19", "close": 79.03, "volume": 235413.0}, {"date": "2024-04-22", "close": 79.73, "volume": 235822.0}, {"date": "2024-04-23", "close": 83.8, "volume": 239389.0}, {"date": "2024-04-24", "close": 82.14, "volume": 451918.0}, {"date": "2024-04-25", "close": 78.32, "volume": 568834.0}, {"date": "2024-04-26", "close": 78.82, "volume": 330332.0}, {"date": "2024-04-29", "close": 80.54, "volume": 277311.0}, {"date": "2024-04-30", "close": 79.32, "volume": 492822.0}, {"date": "2024-05-01", "close": 79.99, "volume": 400134.0}, {"date": "2024-05-02", "close": 81.91, "volume": 336162.0}, {"date": "2024-05-03", "close": 83.27, "volume": 230024.0}, {"date": "2024-05-06", "close": 84.7, "volume": 158042.0}, {"date": "2024-05-07", "close": 84.37, "volume": 211327.0}, {"date": "2024-05-08", "close": 82.84, "volume": 285560.0}, {"date": "2024-05-09", "close": 84.86, "volume": 241833.0}, {"date": "2024-05-10", "close": 84.59, "volume": 181093.0}, {"date": "2024-05-13", "close": 84.44, "volume": 173298.0}, {"date": "2024-05-14", "close": 85.87, "volume": 178835.0}, {"date": "2024-05-15", "close": 90.59, "volume": 364808.0}, {"date": "2024-05-16", "close": 87.26, "volume": 372630.0}, {"date": "2024-05-17", "close": 88.39, "volume": 208058.0}, {"date": "2024-05-20", "close": 88.42, "volume": 158928.0}, {"date": "2024-05-21", "close": 86.91, "volume": 149657.0}, {"date": "2024-05-22", "close": 84.68, "volume": 318320.0}, {"date": "2024-05-23", "close": 82.7, "volume": 215182.0}, {"date": "2024-05-24", "close": 83.89, "volume": 157834.0}, {"date": "2024-05-28", "close": 83.06, "volume": 162046.0}, {"date": "2024-05-29", "close": 80.69, "volume": 403420.0}, {"date": "2024-05-30", "close": 83.09, "volume": 222741.0}, {"date": "2024-05-31", "close": 84.41, "volume": 289575.0}, {"date": "2024-06-03", "close": 85.01, "volume": 177648.0}, {"date": "2024-06-04", "close": 82.25, "volume": 251538.0}, {"date": "2024-06-05", "close": 84.31, "volume": 275530.0}, {"date": "2024-06-06", "close": 83.66, "volume": 112337.0}, {"date": "2024-06-07", "close": 81.26, "volume": 124677.0}, {"date": "2024-06-10", "close": 81.32, "volume": 221812.0}, {"date": "2024-06-11", "close": 79.83, "volume": 317148.0}, {"date": "2024-06-12", "close": 82.76, "volume": 279425.0}, {"date": "2024-06-13", "close": 82.59, "volume": 185050.0}, {"date": "2024-06-14", "close": 81.77, "volume": 264488.0}, {"date": "2024-06-17", "close": 82.48, "volume": 214530.0}, {"date": "2024-06-18", "close": 80.32, "volume": 160362.0}, {"date": "2024-06-20", "close": 80.24, "volume": 218056.0}, {"date": "2024-06-21", "close": 80.02, "volume": 794257.0}, {"date": "2024-06-24", "close": 81.42, "volume": 288566.0}, {"date": "2024-06-25", "close": 79.4, "volume": 308507.0}, {"date": "2024-06-26", "close": 79.03, "volume": 327925.0}, {"date": "2024-06-27", "close": 79.91, "volume": 382496.0}, {"date": "2024-06-28", "close": 81.66, "volume": 728432.0}, {"date": "2024-07-01", "close": 79.18, "volume": 235292.0}, {"date": "2024-07-02", "close": 78.14, "volume": 240398.0}, {"date": "2024-07-03", "close": 78.73, "volume": 165755.0}, {"date": "2024-07-05", "close": 77.77, "volume": 180173.0}, {"date": "2024-07-08", "close": 79.63, "volume": 212039.0}, {"date": "2024-07-09", "close": 78.82, "volume": 242977.0}, {"date": "2024-07-10", "close": 81.25, "volume": 252885.0}, {"date": "2024-07-11", "close": 88.26, "volume": 658193.0}, {"date": "2024-07-12", "close": 90.5, "volume": 469992.0}, {"date": "2024-07-15", "close": 90.84, "volume": 308214.0}, {"date": "2024-07-16", "close": 97.17, "volume": 653617.0}, {"date": "2024-07-17", "close": 96.38, "volume": 574156.0}, {"date": "2024-07-18", "close": 95.48, "volume": 479932.0}, {"date": "2024-07-19", "close": 95.67, "volume": 360965.0}, {"date": "2024-07-22", "close": 98.23, "volume": 381183.0}, {"date": "2024-07-23", "close": 99.38, "volume": 319317.0}, {"date": "2024-07-24", "close": 96.62, "volume": 337534.0}, {"date": "2024-07-25", "close": 99.8, "volume": 644881.0}, {"date": "2024-07-26", "close": 101.51, "volume": 428727.0}, {"date": "2024-07-29", "close": 102.88, "volume": 322541.0}, {"date": "2024-07-30", "close": 104.74, "volume": 361482.0}, {"date": "2024-07-31", "close": 104.71, "volume": 294576.0}, {"date": "2024-08-01", "close": 101.11, "volume": 319768.0}, {"date": "2024-08-02", "close": 97.42, "volume": 284578.0}, {"date": "2024-08-05", "close": 92.53, "volume": 354814.0}, {"date": "2024-08-06", "close": 92.68, "volume": 268747.0}, {"date": "2024-08-07", "close": 88.55, "volume": 244865.0}, {"date": "2024-08-08", "close": 90.72, "volume": 116690.0}, {"date": "2024-08-09", "close": 91.41, "volume": 133327.0}, {"date": "2024-08-12", "close": 89.79, "volume": 152357.0}, {"date": "2024-08-13", "close": 91.94, "volume": 155578.0}, {"date": "2024-08-14", "close": 91.76, "volume": 277843.0}, {"date": "2024-08-15", "close": 93.76, "volume": 362632.0}, {"date": "2024-08-16", "close": 92.3, "volume": 640489.0}, {"date": "2024-08-19", "close": 93.58, "volume": 177585.0}, {"date": "2024-08-20", "close": 92.72, "volume": 136977.0}, {"date": "2024-08-21", "close": 96.93, "volume": 478066.0}, {"date": "2024-08-22", "close": 97.31, "volume": 135184.0}, {"date": "2024-08-23", "close": 103.89, "volume": 314565.0}, {"date": "2024-08-26", "close": 102.1, "volume": 214756.0}, {"date": "2024-08-27", "close": 101.74, "volume": 184767.0}, {"date": "2024-08-28", "close": 99.71, "volume": 148411.0}, {"date": "2024-08-29", "close": 99.43, "volume": 300326.0}, {"date": "2024-08-30", "close": 100.07, "volume": 141553.0}, {"date": "2024-09-03", "close": 96.21, "volume": 420587.0}, {"date": "2024-09-04", "close": 95.85, "volume": 442965.0}, {"date": "2024-09-05", "close": 96.37, "volume": 182739.0}, {"date": "2024-09-06", "close": 96.32, "volume": 254411.0}, {"date": "2024-09-09", "close": 95.32, "volume": 264579.0}, {"date": "2024-09-10", "close": 95.16, "volume": 195075.0}, {"date": "2024-09-11", "close": 95.48, "volume": 310341.0}, {"date": "2024-09-12", "close": 99.06, "volume": 229036.0}, {"date": "2024-09-13", "close": 103.41, "volume": 208453.0}, {"date": "2024-09-16", "close": 103.59, "volume": 329715.0}, {"date": "2024-09-17", "close": 105.01, "volume": 215152.0}, {"date": "2024-09-18", "close": 104.33, "volume": 253221.0}, {"date": "2024-09-19", "close": 106.75, "volume": 244804.0}, {"date": "2024-09-20", "close": 103.27, "volume": 1240837.0}, {"date": "2024-09-23", "close": 102.97, "volume": 231550.0}, {"date": "2024-09-24", "close": 101.92, "volume": 190999.0}, {"date": "2024-09-25", "close": 99.97, "volume": 196140.0}, {"date": "2024-09-26", "close": 101.08, "volume": 204700.0}, {"date": "2024-09-27", "close": 103.17, "volume": 207821.0}, {"date": "2024-09-30", "close": 102.98, "volume": 272537.0}, {"date": "2024-10-01", "close": 102.53, "volume": 228160.0}, {"date": "2024-10-02", "close": 101.11, "volume": 167130.0}, {"date": "2024-10-03", "close": 101.45, "volume": 133030.0}, {"date": "2024-10-04", "close": 98.44, "volume": 227383.0}, {"date": "2024-10-07", "close": 97.69, "volume": 198068.0}, {"date": "2024-10-08", "close": 98.15, "volume": 221190.0}, {"date": "2024-10-09", "close": 97.55, "volume": 135077.0}, {"date": "2024-10-10", "close": 95.99, "volume": 250670.0}, {"date": "2024-10-11", "close": 96.94, "volume": 154142.0}, {"date": "2024-10-14", "close": 98.83, "volume": 135557.0}, {"date": "2024-10-15", "close": 100.15, "volume": 392271.0}, {"date": "2024-10-16", "close": 103.57, "volume": 242667.0}, {"date": "2024-10-17", "close": 101.5, "volume": 179246.0}, {"date": "2024-10-18", "close": 102.9, "volume": 224656.0}, {"date": "2024-10-21", "close": 96.43, "volume": 262264.0}, {"date": "2024-10-22", "close": 92.52, "volume": 329304.0}, {"date": "2024-10-23", "close": 91.49, "volume": 353432.0}, {"date": "2024-10-24", "close": 93.88, "volume": 716001.0}, {"date": "2024-10-25", "close": 90.35, "volume": 263686.0}, {"date": "2024-10-28", "close": 91.32, "volume": 246496.0}, {"date": "2024-10-29", "close": 89.85, "volume": 435852.0}, {"date": "2024-10-30", "close": 90.27, "volume": 240529.0}, {"date": "2024-10-31", "close": 88.66, "volume": 196109.0}, {"date": "2024-11-01", "close": 88.6, "volume": 222036.0}, {"date": "2024-11-04", "close": 89.98, "volume": 234216.0}, {"date": "2024-11-05", "close": 92.5, "volume": 185678.0}, {"date": "2024-11-06", "close": 89.51, "volume": 556202.0}, {"date": "2024-11-07", "close": 89.5, "volume": 239326.0}, {"date": "2024-11-08", "close": 90.32, "volume": 280176.0}, {"date": "2024-11-11", "close": 89.74, "volume": 245562.0}, {"date": "2024-11-12", "close": 86.11, "volume": 234914.0}, {"date": "2024-11-13", "close": 85.64, "volume": 216453.0}, {"date": "2024-11-14", "close": 87.68, "volume": 474327.0}, {"date": "2024-11-15", "close": 86.23, "volume": 214340.0}, {"date": "2024-11-18", "close": 85.04, "volume": 312575.0}, {"date": "2024-11-19", "close": 85.8, "volume": 748678.0}, {"date": "2024-11-20", "close": 86.45, "volume": 538561.0}, {"date": "2024-11-21", "close": 87.24, "volume": 275368.0}, {"date": "2024-11-22", "close": 88.69, "volume": 310006.0}, {"date": "2024-11-25", "close": 94.59, "volume": 447718.0}, {"date": "2024-11-26", "close": 91.11, "volume": 329844.0}, {"date": "2024-11-27", "close": 90.8, "volume": 156630.0}, {"date": "2024-11-29", "close": 90.36, "volume": 115762.0}, {"date": "2024-12-02", "close": 90.65, "volume": 272080.0}, {"date": "2024-12-03", "close": 90.24, "volume": 676227.0}, {"date": "2024-12-04", "close": 88.12, "volume": 414725.0}, {"date": "2024-12-05", "close": 86.81, "volume": 277651.0}, {"date": "2024-12-06", "close": 86.55, "volume": 185273.0}, {"date": "2024-12-09", "close": 88.19, "volume": 142642.0}, {"date": "2024-12-10", "close": 86.15, "volume": 210953.0}, {"date": "2024-12-11", "close": 84.84, "volume": 277327.0}, {"date": "2024-12-12", "close": 84.78, "volume": 414015.0}, {"date": "2024-12-13", "close": 82.74, "volume": 401289.0}, {"date": "2024-12-16", "close": 82.32, "volume": 323126.0}, {"date": "2024-12-17", "close": 81.31, "volume": 246440.0}, {"date": "2024-12-18", "close": 76.94, "volume": 377456.0}, {"date": "2024-12-19", "close": 74.96, "volume": 890364.0}, {"date": "2024-12-20", "close": 75.75, "volume": 1575450.0}, {"date": "2024-12-23", "close": 75.5, "volume": 319261.0}, {"date": "2024-12-24", "close": 75.54, "volume": 134961.0}, {"date": "2024-12-26", "close": 75.03, "volume": 196813.0}, {"date": "2024-12-27", "close": 73.59, "volume": 195559.0}, {"date": "2024-12-30", "close": 72.88, "volume": 211389.0}, {"date": "2024-12-31", "close": 73.36, "volume": 208169.0}, {"date": "2025-01-02", "close": 72.68, "volume": 334795.0}, {"date": "2025-01-03", "close": 72.53, "volume": 1002792.0}, {"date": "2025-01-06", "close": 71.6, "volume": 417364.0}, {"date": "2025-01-07", "close": 71.26, "volume": 388248.0}, {"date": "2025-01-08", "close": 72.24, "volume": 293903.0}, {"date": "2025-01-10", "close": 69.11, "volume": 294908.0}, {"date": "2025-01-13", "close": 69.99, "volume": 268534.0}, {"date": "2025-01-14", "close": 72.64, "volume": 351178.0}, {"date": "2025-01-15", "close": 76.0, "volume": 384338.0}, {"date": "2025-01-16", "close": 77.37, "volume": 355220.0}, {"date": "2025-01-17", "close": 76.05, "volume": 412114.0}, {"date": "2025-01-21", "close": 75.83, "volume": 422292.0}, {"date": "2025-01-22", "close": 77.26, "volume": 373545.0}, {"date": "2025-01-23", "close": 77.6, "volume": 267063.0}, {"date": "2025-01-24", "close": 76.72, "volume": 176185.0}, {"date": "2025-01-27", "close": 78.81, "volume": 367908.0}, {"date": "2025-01-28", "close": 76.55, "volume": 561128.0}, {"date": "2025-01-29", "close": 74.59, "volume": 657724.0}, {"date": "2025-01-30", "close": 78.2, "volume": 876400.0}, {"date": "2025-01-31", "close": 76.38, "volume": 817506.0}, {"date": "2025-02-03", "close": 74.64, "volume": 794883.0}, {"date": "2025-02-04", "close": 76.35, "volume": 653160.0}, {"date": "2025-02-05", "close": 76.83, "volume": 616983.0}, {"date": "2025-02-06", "close": 77.06, "volume": 667331.0}, {"date": "2025-02-07", "close": 73.89, "volume": 601744.0}, {"date": "2025-02-10", "close": 73.84, "volume": 363535.0}, {"date": "2025-02-11", "close": 73.69, "volume": 257524.0}, {"date": "2025-02-12", "close": 71.35, "volume": 355439.0}, {"date": "2025-02-13", "close": 71.74, "volume": 234472.0}, {"date": "2025-02-14", "close": 74.68, "volume": 500074.0}, {"date": "2025-02-18", "close": 73.74, "volume": 500535.0}, {"date": "2025-02-19", "close": 72.25, "volume": 589309.0}, {"date": "2025-02-20", "close": 73.27, "volume": 315380.0}, {"date": "2025-02-21", "close": 71.16, "volume": 364532.0}, {"date": "2025-02-24", "close": 70.68, "volume": 369867.0}, {"date": "2025-02-25", "close": 74.21, "volume": 415995.0}, {"date": "2025-02-26", "close": 71.52, "volume": 329686.0}, {"date": "2025-02-27", "close": 69.85, "volume": 384071.0}, {"date": "2025-02-28", "close": 69.43, "volume": 397481.0}, {"date": "2025-03-03", "close": 67.94, "volume": 568494.0}, {"date": "2025-03-04", "close": 68.79, "volume": 704713.0}, {"date": "2025-03-05", "close": 70.19, "volume": 324707.0}, {"date": "2025-03-06", "close": 72.34, "volume": 356292.0}, {"date": "2025-03-07", "close": 71.77, "volume": 262482.0}, {"date": "2025-03-10", "close": 71.53, "volume": 415569.0}, {"date": "2025-03-11", "close": 70.33, "volume": 538036.0}, {"date": "2025-03-12", "close": 68.33, "volume": 379345.0}, {"date": "2025-03-13", "close": 67.41, "volume": 398302.0}, {"date": "2025-03-14", "close": 68.07, "volume": 364040.0}, {"date": "2025-03-17", "close": 69.21, "volume": 726011.0}, {"date": "2025-03-18", "close": 68.71, "volume": 374887.0}, {"date": "2025-03-19", "close": 70.15, "volume": 374345.0}, {"date": "2025-03-20", "close": 70.31, "volume": 378409.0}, {"date": "2025-03-21", "close": 68.96, "volume": 3359099.0}, {"date": "2025-03-24", "close": 70.41, "volume": 306708.0}, {"date": "2025-03-25", "close": 69.64, "volume": 304969.0}, {"date": "2025-03-26", "close": 69.5, "volume": 237606.0}, {"date": "2025-03-27", "close": 69.12, "volume": 238799.0}, {"date": "2025-03-28", "close": 66.87, "volume": 273571.0}, {"date": "2025-03-31", "close": 67.1, "volume": 334839.0}, {"date": "2025-04-01", "close": 67.15, "volume": 270463.0}, {"date": "2025-04-02", "close": 67.94, "volume": 350746.0}, {"date": "2025-04-03", "close": 62.93, "volume": 454611.0}, {"date": "2025-04-04", "close": 65.7, "volume": 499704.0}, {"date": "2025-04-07", "close": 62.56, "volume": 469830.0}, {"date": "2025-04-08", "close": 58.88, "volume": 343604.0}, {"date": "2025-04-09", "close": 61.31, "volume": 614166.0}, {"date": "2025-04-10", "close": 59.32, "volume": 614503.0}, {"date": "2025-04-11", "close": 59.2, "volume": 363936.0}, {"date": "2025-04-14", "close": 59.43, "volume": 377072.0}, {"date": "2025-04-15", "close": 58.97, "volume": 319162.0}, {"date": "2025-04-16", "close": 57.95, "volume": 272974.0}, {"date": "2025-04-17", "close": 59.58, "volume": 253671.0}, {"date": "2025-04-21", "close": 58.47, "volume": 343180.0}, {"date": "2025-04-22", "close": 61.54, "volume": 355169.0}, {"date": "2025-04-23", "close": 60.07, "volume": 624952.0}, {"date": "2025-04-24", "close": 56.29, "volume": 1066095.0}, {"date": "2025-04-25", "close": 55.59, "volume": 437456.0}, {"date": "2025-04-28", "close": 54.09, "volume": 732872.0}, {"date": "2025-04-29", "close": 53.91, "volume": 517649.0}, {"date": "2025-04-30", "close": 54.54, "volume": 463247.0}, {"date": "2025-05-01", "close": 54.39, "volume": 311645.0}, {"date": "2025-05-02", "close": 54.98, "volume": 375636.0}, {"date": "2025-05-05", "close": 54.62, "volume": 376893.0}, {"date": "2025-05-06", "close": 53.07, "volume": 233757.0}, {"date": "2025-05-07", "close": 53.26, "volume": 289918.0}, {"date": "2025-05-08", "close": 54.58, "volume": 336194.0}, {"date": "2025-05-09", "close": 54.01, "volume": 246128.0}, {"date": "2025-05-12", "close": 56.14, "volume": 371888.0}, {"date": "2025-05-13", "close": 56.87, "volume": 348630.0}, {"date": "2025-05-14", "close": 55.26, "volume": 477926.0}, {"date": "2025-05-15", "close": 55.71, "volume": 348362.0}, {"date": "2025-05-16", "close": 56.48, "volume": 275873.0}, {"date": "2025-05-19", "close": 55.34, "volume": 383311.0}, {"date": "2025-05-20", "close": 54.42, "volume": 293027.0}, {"date": "2025-05-21", "close": 52.14, "volume": 635949.0}, {"date": "2025-05-22", "close": 52.03, "volume": 557572.0}, {"date": "2025-05-23", "close": 53.02, "volume": 724973.0}, {"date": "2025-05-27", "close": 55.3, "volume": 575588.0}, {"date": "2025-05-28", "close": 52.99, "volume": 564798.0}, {"date": "2025-05-29", "close": 52.96, "volume": 489934.0}, {"date": "2025-05-30", "close": 51.87, "volume": 449933.0}, {"date": "2025-06-02", "close": 51.04, "volume": 414472.0}, {"date": "2025-06-03", "close": 51.94, "volume": 354587.0}, {"date": "2025-06-04", "close": 53.51, "volume": 407245.0}, {"date": "2025-06-05", "close": 53.35, "volume": 329597.0}, {"date": "2025-06-06", "close": 52.31, "volume": 244357.0}, {"date": "2025-06-09", "close": 53.75, "volume": 341792.0}, {"date": "2025-06-10", "close": 55.85, "volume": 316499.0}, {"date": "2025-06-11", "close": 54.57, "volume": 372408.0}, {"date": "2025-06-12", "close": 54.71, "volume": 270815.0}, {"date": "2025-06-13", "close": 52.88, "volume": 310366.0}, {"date": "2025-06-16", "close": 54.03, "volume": 402712.0}, {"date": "2025-06-17", "close": 52.37, "volume": 460363.0}, {"date": "2025-06-18", "close": 52.32, "volume": 286514.0}, {"date": "2025-06-20", "close": 53.08, "volume": 596394.0}, {"date": "2025-06-23", "close": 55.26, "volume": 255940.0}, {"date": "2025-06-24", "close": 55.8, "volume": 457226.0}, {"date": "2025-06-25", "close": 55.06, "volume": 353844.0}, {"date": "2025-06-26", "close": 55.59, "volume": 471200.0}, {"date": "2025-06-27", "close": 56.08, "volume": 601112.0}, {"date": "2025-06-30", "close": 56.32, "volume": 390783.0}, {"date": "2025-07-01", "close": 59.49, "volume": 565182.0}, {"date": "2025-07-02", "close": 61.05, "volume": 525714.0}, {"date": "2025-07-03", "close": 59.67, "volume": 221653.0}, {"date": "2025-07-07", "close": 58.27, "volume": 276383.0}, {"date": "2025-07-08", "close": 58.5, "volume": 328978.0}, {"date": "2025-07-09", "close": 61.44, "volume": 573368.0}, {"date": "2025-07-10", "close": 62.41, "volume": 742453.0}, {"date": "2025-07-11", "close": 61.7, "volume": 399448.0}, {"date": "2025-07-14", "close": 61.23, "volume": 349098.0}, {"date": "2025-07-15", "close": 57.76, "volume": 311540.0}, {"date": "2025-07-16", "close": 59.35, "volume": 456389.0}, {"date": "2025-07-17", "close": 59.93, "volume": 301629.0}, {"date": "2025-07-18", "close": 59.07, "volume": 278847.0}, {"date": "2025-07-21", "close": 58.69, "volume": 231091.0}, {"date": "2025-07-22", "close": 63.72, "volume": 616345.0}, {"date": "2025-07-23", "close": 64.12, "volume": 418850.0}, {"date": "2025-07-24", "close": 60.39, "volume": 493662.0}, {"date": "2025-07-25", "close": 59.63, "volume": 318886.0}, {"date": "2025-07-28", "close": 59.11, "volume": 487346.0}, {"date": "2025-07-29", "close": 58.39, "volume": 334103.0}, {"date": "2025-07-30", "close": 56.51, "volume": 421477.0}, {"date": "2025-07-31", "close": 56.29, "volume": 316049.0}, {"date": "2025-08-01", "close": 57.71, "volume": 417982.0}, {"date": "2025-08-04", "close": 59.4, "volume": 360658.0}, {"date": "2025-08-05", "close": 60.66, "volume": 378782.0}, {"date": "2025-08-06", "close": 60.69, "volume": 280143.0}, {"date": "2025-08-07", "close": 60.3, "volume": 255310.0}, {"date": "2025-08-08", "close": 60.87, "volume": 219113.0}, {"date": "2025-08-11", "close": 60.02, "volume": 223661.0}, {"date": "2025-08-12", "close": 63.06, "volume": 286097.0}, {"date": "2025-08-13", "close": 66.24, "volume": 413427.0}, {"date": "2025-08-14", "close": 65.35, "volume": 352481.0}, {"date": "2025-08-15", "close": 65.45, "volume": 407482.0}, {"date": "2025-08-18", "close": 65.16, "volume": 203812.0}, {"date": "2025-08-19", "close": 66.1, "volume": 222812.0}, {"date": "2025-08-20", "close": 63.63, "volume": 339202.0}, {"date": "2025-08-21", "close": 62.69, "volume": 199825.0}, {"date": "2025-08-22", "close": 67.45, "volume": 427126.0}, {"date": "2025-08-25", "close": 66.52, "volume": 194707.0}, {"date": "2025-08-26", "close": 65.41, "volume": 311191.0}, {"date": "2025-08-27", "close": 65.31, "volume": 187065.0}, {"date": "2025-08-28", "close": 65.66, "volume": 390070.0}, {"date": "2025-08-29", "close": 65.88, "volume": 293777.0}, {"date": "2025-09-02", "close": 64.22, "volume": 333815.0}, {"date": "2025-09-03", "close": 65.21, "volume": 353226.0}, {"date": "2025-09-04", "close": 68.32, "volume": 397231.0}, {"date": "2025-09-05", "close": 69.66, "volume": 310815.0}, {"date": "2025-09-08", "close": 69.8, "volume": 283237.0}, {"date": "2025-09-09", "close": 67.94, "volume": 222671.0}, {"date": "2025-09-10", "close": 67.05, "volume": 191808.0}, {"date": "2025-09-11", "close": 69.29, "volume": 254285.0}, {"date": "2025-09-12", "close": 67.46, "volume": 260740.0}, {"date": "2025-09-15", "close": 67.12, "volume": 323751.0}, {"date": "2025-09-16", "close": 67.19, "volume": 420149.0}, {"date": "2025-09-17", "close": 67.37, "volume": 522109.0}, {"date": "2025-09-18", "close": 67.47, "volume": 616680.0}, {"date": "2025-09-19", "close": 66.05, "volume": 1036690.0}, {"date": "2025-09-22", "close": 63.48, "volume": 578029.0}, {"date": "2025-09-23", "close": 63.49, "volume": 217791.0}, {"date": "2025-09-24", "close": 63.58, "volume": 446934.0}, {"date": "2025-09-25", "close": 61.9, "volume": 267184.0}, {"date": "2025-09-26", "close": 63.05, "volume": 362138.0}, {"date": "2025-09-29", "close": 63.48, "volume": 237086.0}, {"date": "2025-09-30", "close": 63.37, "volume": 252351.0}, {"date": "2025-10-01", "close": 64.11, "volume": 234282.0}, {"date": "2025-10-02", "close": 63.62, "volume": 305144.0}, {"date": "2025-10-03", "close": 64.32, "volume": 234301.0}, {"date": "2025-10-06", "close": 61.86, "volume": 308273.0}, {"date": "2025-10-07", "close": 58.12, "volume": 592253.0}, {"date": "2025-10-08", "close": 58.78, "volume": 344135.0}, {"date": "2025-10-09", "close": 59.0, "volume": 570540.0}, {"date": "2025-10-10", "close": 57.73, "volume": 402589.0}, {"date": "2025-10-13", "close": 57.76, "volume": 481677.0}, {"date": "2025-10-14", "close": 60.69, "volume": 329904.0}, {"date": "2025-10-15", "close": 60.48, "volume": 285099.0}, {"date": "2025-10-16", "close": 59.72, "volume": 271661.0}, {"date": "2025-10-17", "close": 60.11, "volume": 207637.0}, {"date": "2025-10-20", "close": 59.88, "volume": 205502.0}, {"date": "2025-10-21", "close": 61.1, "volume": 256104.0}, {"date": "2025-10-22", "close": 60.7, "volume": 338503.0}, {"date": "2025-10-23", "close": 65.08, "volume": 442726.0}, {"date": "2025-10-24", "close": 63.15, "volume": 387271.0}, {"date": "2025-10-27", "close": 63.27, "volume": 382588.0}, {"date": "2025-10-28", "close": 63.74, "volume": 453237.0}, {"date": "2025-10-29", "close": 61.22, "volume": 433992.0}, {"date": "2025-10-30", "close": 60.37, "volume": 272233.0}, {"date": "2025-10-31", "close": 59.4, "volume": 317009.0}, {"date": "2025-11-03", "close": 58.42, "volume": 311842.0}, {"date": "2025-11-04", "close": 59.63, "volume": 556998.0}, {"date": "2025-11-05", "close": 60.68, "volume": 356614.0}, {"date": "2025-11-06", "close": 59.98, "volume": 475489.0}, {"date": "2025-11-07", "close": 59.98, "volume": 327271.0}, {"date": "2025-11-10", "close": 59.21, "volume": 280852.0}, {"date": "2025-11-11", "close": 59.78, "volume": 206554.0}, {"date": "2025-11-12", "close": 60.23, "volume": 294238.0}, {"date": "2025-11-13", "close": 58.93, "volume": 161191.0}, {"date": "2025-11-14", "close": 58.6, "volume": 293017.0}, {"date": "2025-11-17", "close": 56.42, "volume": 389896.0}, {"date": "2025-11-18", "close": 56.75, "volume": 250849.0}, {"date": "2025-11-19", "close": 56.34, "volume": 210773.0}, {"date": "2025-11-20", "close": 56.68, "volume": 231530.0}, {"date": "2025-11-21", "close": 61.02, "volume": 459544.0}, {"date": "2025-11-24", "close": 60.03, "volume": 211880.0}, {"date": "2025-11-25", "close": 64.14, "volume": 319644.0}, {"date": "2025-11-26", "close": 65.27, "volume": 347743.0}, {"date": "2025-11-28", "close": 65.29, "volume": 125795.0}, {"date": "2025-12-01", "close": 64.31, "volume": 217833.0}, {"date": "2025-12-02", "close": 65.02, "volume": 161617.0}, {"date": "2025-12-03", "close": 66.14, "volume": 198892.0}, {"date": "2025-12-04", "close": 62.51, "volume": 274034.0}, {"date": "2025-12-05", "close": 62.33, "volume": 200276.0}, {"date": "2025-12-08", "close": 61.48, "volume": 217478.0}, {"date": "2025-12-09", "close": 60.48, "volume": 207723.0}, {"date": "2025-12-10", "close": 62.82, "volume": 229875.0}, {"date": "2025-12-11", "close": 63.33, "volume": 224595.0}, {"date": "2025-12-12", "close": 63.19, "volume": 187678.0}, {"date": "2025-12-15", "close": 62.86, "volume": 151783.0}, {"date": "2025-12-16", "close": 62.3, "volume": 173216.0}, {"date": "2025-12-17", "close": 61.5, "volume": 288557.0}, {"date": "2025-12-18", "close": 61.19, "volume": 190616.0}, {"date": "2025-12-19", "close": 59.61, "volume": 490033.0}, {"date": "2025-12-22", "close": 58.82, "volume": 264249.0}, {"date": "2025-12-23", "close": 58.25, "volume": 195848.0}, {"date": "2025-12-24", "close": 59.01, "volume": 48302.0}, {"date": "2025-12-26", "close": 58.99, "volume": 233696.0}, {"date": "2025-12-29", "close": 59.67, "volume": 205816.0}, {"date": "2025-12-30", "close": 60.02, "volume": 185443.0}, {"date": "2025-12-31", "close": 59.35, "volume": 205657.0}, {"date": "2026-01-02", "close": 58.94, "volume": 216902.0}, {"date": "2026-01-05", "close": 59.38, "volume": 209327.0}, {"date": "2026-01-06", "close": 59.6, "volume": 174362.0}, {"date": "2026-01-07", "close": 57.67, "volume": 316013.0}, {"date": "2026-01-08", "close": 61.59, "volume": 273727.0}, {"date": "2026-01-09", "close": 68.33, "volume": 706746.0}, {"date": "2026-01-12", "close": 67.17, "volume": 237215.0}, {"date": "2026-01-13", "close": 69.22, "volume": 362141.0}, {"date": "2026-01-14", "close": 68.61, "volume": 264148.0}, {"date": "2026-01-15", "close": 69.13, "volume": 246342.0}, {"date": "2026-01-16", "close": 67.85, "volume": 170293.0}, {"date": "2026-01-20", "close": 66.26, "volume": 278596.0}, {"date": "2026-01-21", "close": 69.09, "volume": 398814.0}, {"date": "2026-01-22", "close": 68.08, "volume": 226270.0}, {"date": "2026-01-23", "close": 64.94, "volume": 263113.0}, {"date": "2026-01-26", "close": 65.0, "volume": 210526.0}, {"date": "2026-01-27", "close": 63.45, "volume": 264056.0}, {"date": "2026-01-28", "close": 63.99, "volume": 327826.0}, {"date": "2026-01-29", "close": 63.97, "volume": 360108.0}, {"date": "2026-01-30", "close": 62.98, "volume": 364510.0}, {"date": "2026-02-02", "close": 62.97, "volume": 225452.0}, {"date": "2026-02-03", "close": 65.64, "volume": 428235.0}, {"date": "2026-02-04", "close": 68.81, "volume": 329764.0}, {"date": "2026-02-05", "close": 69.58, "volume": 442684.0}, {"date": "2026-02-06", "close": 69.79, "volume": 377934.0}, {"date": "2026-02-09", "close": 69.83, "volume": 272507.0}, {"date": "2026-02-10", "close": 72.63, "volume": 257168.0}, {"date": "2026-02-11", "close": 73.37, "volume": 369043.0}, {"date": "2026-02-12", "close": 72.3, "volume": 380358.0}, {"date": "2026-02-13", "close": 74.84, "volume": 372561.0}, {"date": "2026-02-17", "close": 73.43, "volume": 237932.0}, {"date": "2026-02-18", "close": 73.23, "volume": 237022.0}, {"date": "2026-02-19", "close": 71.66, "volume": 211816.0}, {"date": "2026-02-20", "close": 71.85, "volume": 242294.0}, {"date": "2026-02-23", "close": 70.0, "volume": 239656.0}, {"date": "2026-02-24", "close": 69.66, "volume": 113364.0}, {"date": "2026-02-25", "close": 67.09, "volume": 193501.0}, {"date": "2026-02-26", "close": 66.92, "volume": 252461.0}, {"date": "2026-02-27", "close": 67.23, "volume": 228696.0}, {"date": "2026-03-02", "close": 65.99, "volume": 276142.0}, {"date": "2026-03-03", "close": 65.44, "volume": 260424.0}, {"date": "2026-03-04", "close": 64.83, "volume": 186576.0}, {"date": "2026-03-05", "close": 63.11, "volume": 162081.0}, {"date": "2026-03-06", "close": 61.41, "volume": 165456.0}, {"date": "2026-03-09", "close": 59.98, "volume": 366538.0}, {"date": "2026-03-10", "close": 59.97, "volume": 296857.0}, {"date": "2026-03-11", "close": 58.6, "volume": 264713.0}, {"date": "2026-03-12", "close": 57.75, "volume": 320883.0}, {"date": "2026-03-13", "close": 57.68, "volume": 235372.0}, {"date": "2026-03-16", "close": 58.38, "volume": 242719.0}, {"date": "2026-03-17", "close": 58.45, "volume": 217343.0}, {"date": "2026-03-18", "close": 56.36, "volume": 249438.0}, {"date": "2026-03-19", "close": 56.07, "volume": 238670.0}, {"date": "2026-03-20", "close": 55.66, "volume": 993617.0}, {"date": "2026-03-23", "close": 57.5, "volume": 311607.0}, {"date": "2026-03-24", "close": 57.58, "volume": 213415.0}, {"date": "2026-03-25", "close": 57.46, "volume": 223625.0}, {"date": "2026-03-26", "close": 57.33, "volume": 160341.0}, {"date": "2026-03-27", "close": 55.47, "volume": 352645.0}, {"date": "2026-03-30", "close": 55.57, "volume": 296358.0}, {"date": "2026-03-31", "close": 57.38, "volume": 275055.0}, {"date": "2026-04-01", "close": 57.41, "volume": 205681.0}, {"date": "2026-04-02", "close": 56.99, "volume": 202278.0}, {"date": "2026-04-06", "close": 57.74, "volume": 144909.0}, {"date": "2026-04-07", "close": 56.11, "volume": 225574.0}, {"date": "2026-04-08", "close": 59.16, "volume": 268281.0}, {"date": "2026-04-09", "close": 60.68, "volume": 318291.0}, {"date": "2026-04-10", "close": 59.64, "volume": 133442.0}, {"date": "2026-04-13", "close": 60.32, "volume": 164086.0}, {"date": "2026-04-14", "close": 60.33, "volume": 114593.0}, {"date": "2026-04-15", "close": 58.82, "volume": 201114.0}, {"date": "2026-04-16", "close": 58.57, "volume": 152027.0}, {"date": "2026-04-17", "close": 62.3, "volume": 277662.0}, {"date": "2026-04-20", "close": 63.32, "volume": 155530.0}, {"date": "2026-04-21", "close": 63.81, "volume": 258131.0}, {"date": "2026-04-22", "close": 63.82, "volume": 202243.0}, {"date": "2026-04-23", "close": 59.29, "volume": 581584.0}, {"date": "2026-04-24", "close": 59.81, "volume": 323594.0}, {"date": "2026-04-27", "close": 58.96, "volume": 255969.0}, {"date": "2026-04-28", "close": 59.09, "volume": 253737.0}, {"date": "2026-04-29", "close": 55.47, "volume": 382232.0}, {"date": "2026-04-30", "close": 56.02, "volume": 276991.0}, {"date": "2026-05-01", "close": 55.55, "volume": 189977.0}, {"date": "2026-05-04", "close": 51.66, "volume": 317213.0}, {"date": "2026-05-05", "close": 53.25, "volume": 292031.0}, {"date": "2026-05-06", "close": 54.27, "volume": 300569.0}, {"date": "2026-05-07", "close": 54.51, "volume": 404182.0}, {"date": "2026-05-08", "close": 55.01, "volume": 390095.0}, {"date": "2026-05-11", "close": 55.24, "volume": 606520.0}, {"date": "2026-05-12", "close": 53.08, "volume": 261073.0}, {"date": "2026-05-13", "close": 51.95, "volume": 247896.0}, {"date": "2026-05-14", "close": 50.86, "volume": 352699.0}, {"date": "2026-05-15", "close": 48.41, "volume": 411337.0}, {"date": "2026-05-18", "close": 49.14, "volume": 503645.0}, {"date": "2026-05-19", "close": 48.44, "volume": 374519.0}, {"date": "2026-05-20", "close": 50.43, "volume": 508313.0}, {"date": "2026-05-21", "close": 52.44, "volume": 328683.0}, {"date": "2026-05-22", "close": 51.95, "volume": 196203.0}, {"date": "2026-05-26", "close": 52.83, "volume": 226298.0}, {"date": "2026-05-27", "close": 54.16, "volume": 212494.0}, {"date": "2026-05-28", "close": 53.46, "volume": 302854.0}, {"date": "2026-05-29", "close": 52.82, "volume": 347792.0}, {"date": "2026-06-01", "close": 53.79, "volume": 482106.0}, {"date": "2026-06-02", "close": 54.41, "volume": 244239.0}, {"date": "2026-06-03", "close": 54.08, "volume": 341414.0}, {"date": "2026-06-04", "close": 56.2, "volume": 344390.0}, {"date": "2026-06-05", "close": 55.54, "volume": 549537.0}, {"date": "2026-06-08", "close": 55.37, "volume": 380743.0}, {"date": "2026-06-09", "close": 58.11, "volume": 329605.0}, {"date": "2026-06-10", "close": 57.25, "volume": 537027.0}, {"date": "2026-06-11", "close": 60.66, "volume": 297401.0}, {"date": "2026-06-12", "close": 60.05, "volume": 340057.0}, {"date": "2026-06-15", "close": 60.64, "volume": 357477.0}, {"date": "2026-06-16", "close": 61.12, "volume": 329515.0}, {"date": "2026-06-17", "close": 59.89, "volume": 367009.0}, {"date": "2026-06-18", "close": 63.25, "volume": 750444.0}, {"date": "2026-06-22", "close": 62.45, "volume": 412735.0}, {"date": "2026-06-23", "close": 62.78, "volume": 283317.0}, {"date": "2026-06-24", "close": 69.21, "volume": 488678.0}, {"date": "2026-06-25", "close": 69.52, "volume": 296238.0}, {"date": "2026-06-26", "close": 71.84, "volume": 875040.0}, {"date": "2026-06-29", "close": 72.38, "volume": 308798.0}, {"date": "2026-06-30", "close": 71.66, "volume": 331953.0}, {"date": "2026-07-01", "close": 69.84, "volume": 444989.0}, {"date": "2026-07-02", "close": 69.99, "volume": 286815.0}, {"date": "2026-07-06", "close": 66.99, "volume": 348514.0}, {"date": "2026-07-07", "close": 65.42, "volume": 247127.0}, {"date": "2026-07-08", "close": 63.62, "volume": 382611.0}, {"date": "2026-07-09", "close": 64.59, "volume": 199294.0}, {"date": "2026-07-10", "close": 65.04, "volume": 140244.0}, {"date": "2026-07-13", "close": 64.3, "volume": 171544.0}, {"date": "2026-07-14", "close": 65.28, "volume": 224563.0}, {"date": "2026-07-15", "close": 66.23, "volume": 234299.0}, {"date": "2026-07-16", "close": 68.27, "volume": 199901.0}, {"date": "2026-07-17", "close": 65.53, "volume": 308884.0}, {"date": "2026-07-20", "close": 63.82, "volume": 264220.0}, {"date": "2026-07-21", "close": 63.8, "volume": 231779.0}, {"date": "2026-07-22", "close": 64.53, "volume": 226079.0}, {"date": "2026-07-23", "close": 69.27, "volume": 680901.0}, {"date": "2026-07-24", "close": 69.38, "volume": 457909.0}], "refreshing": true}