{"ticker": "CXT", "overview": {"name": "Crane NXT, Co. 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": "CXT", "has_prices": true, "as_of": "2026-07-24", "last": 52.86, "prev_close": 52.05, "change": 0.8100000000000023, "change_pct": 0.015561959654178718, "session_volume": 512917.0, "vwap_5": 51.845015897828496, "vwap_20": 50.09808819863076, "vwap_60": 44.69881474341087, "vwap_250": 50.05318470563843, "high_52w": 64.2, "low_52w": 36.13, "avg_volume_20": 1123898.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T15", "src": "CONGRESS", "ticker": "CXT", "cik": "", "company": "Crane NXT, Co.", "company_raw": "0\nF S: New\nS O: Hern Family Foundation\nJT Crane NXT, Co. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells CXT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "13DG-0002012383-26-001963", "src": "13DG", "ticker": "CXT", "cik": "25445", "company": "Crane NXT, Co.", "company_raw": "Crane NXT, Co.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 10.8% passive stake in CXT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001963-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902219-26-000135", "src": "13DG", "ticker": "CXT", "cik": "25445", "company": "Crane NXT, Co.", "company_raw": "Crane NXT, Co.", "who": "Crane NXT, Co.", "who_key": "Crane NXT, 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": "Crane NXT, Co. moves to a 1.4% passive stake in CXT", "source_url": "https://www.sec.gov/Archives/edgar/data/25445/0000902219-26-000135-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000315066-26-001173", "src": "13DG", "ticker": "CXT", "cik": "25445", "company": "Crane NXT, Co.", "company_raw": "Crane NXT, Co.", "who": "Crane NXT, Co.", "who_key": "Crane NXT, 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": "Crane NXT, Co. moves to a 12.3% passive stake in CXT", "source_url": "https://www.sec.gov/Archives/edgar/data/25445/0000315066-26-001173-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100121-26-000259", "src": "13DG", "ticker": "CXT", "cik": "25445", "company": "Crane NXT, Co.", "company_raw": "Crane NXT, Co.", "who": "Crane NXT, Co.", "who_key": "Crane NXT, Co.", "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": "Crane NXT, Co. crosses 5% of CXT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/25445/0002100121-26-000259-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001963", "src": "13DG", "ticker": "CXT", "cik": "25445", "company": "Crane NXT, Co.", "company_raw": "Crane NXT, Co.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "BlackRock, Inc. moves to a 10.8% passive stake in CXT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001963-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000902219-26-000135", "src": "13DG", "ticker": "CXT", "cik": "25445", "company": "Crane NXT, Co.", "company_raw": "Crane NXT, Co.", "who": "Crane NXT, Co.", "who_key": "Crane NXT, 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": "Crane NXT, Co. moves to a 1.4% passive stake in CXT", "source_url": "https://www.sec.gov/Archives/edgar/data/25445/0000902219-26-000135-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000315066-26-001173", "src": "13DG", "ticker": "CXT", "cik": "25445", "company": "Crane NXT, Co.", "company_raw": "Crane NXT, Co.", "who": "Crane NXT, Co.", "who_key": "Crane NXT, 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": "Crane NXT, Co. moves to a 12.3% passive stake in CXT", "source_url": "https://www.sec.gov/Archives/edgar/data/25445/0000315066-26-001173-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100121-26-000259", "src": "13DG", "ticker": "CXT", "cik": "25445", "company": "Crane NXT, Co.", "company_raw": "Crane NXT, Co.", "who": "Crane NXT, Co.", "who_key": "Crane NXT, Co.", "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": "Crane NXT, Co. crosses 5% of CXT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/25445/0002100121-26-000259-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "Crane NXT, Co. Common Stock", "new_value": "Crane NXT, Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000025445", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000025445", "applied": 1, "detected_at": "2026-09-11T07:47:00.054903"}]}, "key_people": [{"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}], "activity": [{"date": "2026-08-31", "net": -15001.0}], "announcements": [], "performance": {"ticker": "CXT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 33.7495, "volume": 415727.0}, {"date": "2021-07-28", "close": 33.4137, "volume": 302696.0}, {"date": "2021-07-29", "close": 33.9333, "volume": 271594.0}, {"date": "2021-07-30", "close": 34.3645, "volume": 292080.0}, {"date": "2021-08-02", "close": 34.0852, "volume": 238785.0}, {"date": "2021-08-03", "close": 34.6825, "volume": 288420.0}, {"date": "2021-08-04", "close": 34.2514, "volume": 229021.0}, {"date": "2021-08-05", "close": 34.7179, "volume": 184660.0}, {"date": "2021-08-06", "close": 34.884, "volume": 180624.0}, {"date": "2021-08-09", "close": 34.2832, "volume": 184923.0}, {"date": "2021-08-10", "close": 35.2799, "volume": 280750.0}, {"date": "2021-08-11", "close": 36.4073, "volume": 527641.0}, {"date": "2021-08-12", "close": 36.789, "volume": 341580.0}, {"date": "2021-08-13", "close": 36.0574, "volume": 262680.0}, {"date": "2021-08-16", "close": 36.2129, "volume": 252250.0}, {"date": "2021-08-17", "close": 35.4071, "volume": 264899.0}, {"date": "2021-08-18", "close": 34.4387, "volume": 444045.0}, {"date": "2021-08-19", "close": 34.1312, "volume": 265546.0}, {"date": "2021-08-20", "close": 34.8522, "volume": 246968.0}, {"date": "2021-08-23", "close": 35.0006, "volume": 138935.0}, {"date": "2021-08-24", "close": 35.4142, "volume": 175388.0}, {"date": "2021-08-25", "close": 35.8772, "volume": 224478.0}, {"date": "2021-08-26", "close": 35.8878, "volume": 211079.0}, {"date": "2021-08-27", "close": 36.7042, "volume": 216275.0}, {"date": "2021-08-30", "close": 36.2942, "volume": 397820.0}, {"date": "2021-08-31", "close": 35.969, "volume": 181660.0}, {"date": "2021-09-01", "close": 35.2339, "volume": 248389.0}, {"date": "2021-09-02", "close": 34.9865, "volume": 338797.0}, {"date": "2021-09-03", "close": 34.3786, "volume": 155629.0}, {"date": "2021-09-07", "close": 33.6116, "volume": 237703.0}, {"date": "2021-09-08", "close": 33.7672, "volume": 235892.0}, {"date": "2021-09-09", "close": 33.4031, "volume": 210493.0}, {"date": "2021-09-10", "close": 33.184, "volume": 149874.0}, {"date": "2021-09-13", "close": 33.7389, "volume": 236824.0}, {"date": "2021-09-14", "close": 33.548, "volume": 194823.0}, {"date": "2021-09-15", "close": 33.6788, "volume": 321306.0}, {"date": "2021-09-16", "close": 33.2653, "volume": 230317.0}, {"date": "2021-09-17", "close": 32.4559, "volume": 514539.0}, {"date": "2021-09-20", "close": 31.9894, "volume": 196888.0}, {"date": "2021-09-21", "close": 31.5052, "volume": 250682.0}, {"date": "2021-09-22", "close": 31.9894, "volume": 232885.0}, {"date": "2021-09-23", "close": 32.5478, "volume": 310547.0}, {"date": "2021-09-24", "close": 32.9118, "volume": 180322.0}, {"date": "2021-09-27", "close": 33.3077, "volume": 147152.0}, {"date": "2021-09-28", "close": 33.4667, "volume": 211928.0}, {"date": "2021-09-29", "close": 33.9439, "volume": 217845.0}, {"date": "2021-09-30", "close": 33.5091, "volume": 422709.0}, {"date": "2021-10-01", "close": 34.322, "volume": 224268.0}, {"date": "2021-10-04", "close": 33.9827, "volume": 257859.0}, {"date": "2021-10-05", "close": 34.1029, "volume": 252890.0}, {"date": "2021-10-06", "close": 33.5869, "volume": 281476.0}, {"date": "2021-10-07", "close": 34.1736, "volume": 130791.0}, {"date": "2021-10-08", "close": 33.859, "volume": 83040.0}, {"date": "2021-10-11", "close": 32.5443, "volume": 173061.0}, {"date": "2021-10-12", "close": 32.4382, "volume": 158857.0}, {"date": "2021-10-13", "close": 31.9505, "volume": 220978.0}, {"date": "2021-10-14", "close": 32.8942, "volume": 207795.0}, {"date": "2021-10-15", "close": 32.933, "volume": 164875.0}, {"date": "2021-10-18", "close": 33.2017, "volume": 212331.0}, {"date": "2021-10-19", "close": 32.7104, "volume": 243109.0}, {"date": "2021-10-20", "close": 33.1804, "volume": 199761.0}, {"date": "2021-10-21", "close": 33.4985, "volume": 159898.0}, {"date": "2021-10-22", "close": 33.3324, "volume": 92546.0}, {"date": "2021-10-25", "close": 33.0426, "volume": 181321.0}, {"date": "2021-10-26", "close": 35.8736, "volume": 719296.0}, {"date": "2021-10-27", "close": 35.4672, "volume": 385086.0}, {"date": "2021-10-28", "close": 35.8772, "volume": 263103.0}, {"date": "2021-10-29", "close": 36.5027, "volume": 507388.0}, {"date": "2021-11-01", "close": 37.4323, "volume": 418484.0}, {"date": "2021-11-02", "close": 37.0081, "volume": 325904.0}, {"date": "2021-11-03", "close": 37.0329, "volume": 391905.0}, {"date": "2021-11-04", "close": 36.6441, "volume": 252512.0}, {"date": "2021-11-05", "close": 37.5348, "volume": 284819.0}, {"date": "2021-11-08", "close": 37.92, "volume": 250507.0}, {"date": "2021-11-09", "close": 38.072, "volume": 189608.0}, {"date": "2021-11-10", "close": 37.6161, "volume": 235093.0}, {"date": "2021-11-11", "close": 37.6514, "volume": 118733.0}, {"date": "2021-11-12", "close": 37.7574, "volume": 116880.0}, {"date": "2021-11-15", "close": 38.1003, "volume": 171919.0}, {"date": "2021-11-16", "close": 37.8034, "volume": 158669.0}, {"date": "2021-11-17", "close": 37.0647, "volume": 193764.0}, {"date": "2021-11-18", "close": 37.2343, "volume": 203379.0}, {"date": "2021-11-19", "close": 36.6547, "volume": 194491.0}, {"date": "2021-11-22", "close": 37.1707, "volume": 176591.0}, {"date": "2021-11-23", "close": 37.2131, "volume": 139065.0}, {"date": "2021-11-24", "close": 37.0682, "volume": 266091.0}, {"date": "2021-11-26", "close": 35.3753, "volume": 181589.0}, {"date": "2021-11-29", "close": 35.2834, "volume": 368532.0}, {"date": "2021-11-30", "close": 34.1206, "volume": 322839.0}, {"date": "2021-12-01", "close": 33.389, "volume": 241841.0}, {"date": "2021-12-02", "close": 34.9688, "volume": 206280.0}, {"date": "2021-12-03", "close": 34.6507, "volume": 296358.0}, {"date": "2021-12-06", "close": 35.7252, "volume": 374461.0}, {"date": "2021-12-07", "close": 36.0079, "volume": 246597.0}, {"date": "2021-12-08", "close": 36.4038, "volume": 211677.0}, {"date": "2021-12-09", "close": 36.3649, "volume": 193043.0}, {"date": "2021-12-10", "close": 36.5593, "volume": 267140.0}, {"date": "2021-12-13", "close": 35.347, "volume": 257238.0}, {"date": "2021-12-14", "close": 35.1243, "volume": 279147.0}, {"date": "2021-12-15", "close": 35.4177, "volume": 245379.0}, {"date": "2021-12-16", "close": 34.8098, "volume": 370618.0}, {"date": "2021-12-17", "close": 33.9333, "volume": 805789.0}, {"date": "2021-12-20", "close": 33.4632, "volume": 281398.0}, {"date": "2021-12-21", "close": 34.7108, "volume": 192222.0}, {"date": "2021-12-22", "close": 34.6649, "volume": 177892.0}, {"date": "2021-12-23", "close": 35.2304, "volume": 149829.0}, {"date": "2021-12-27", "close": 36.0645, "volume": 195987.0}, {"date": "2021-12-28", "close": 36.2589, "volume": 114930.0}, {"date": "2021-12-29", "close": 36.0503, "volume": 132331.0}, {"date": "2021-12-30", "close": 35.658, "volume": 127708.0}, {"date": "2021-12-31", "close": 35.9549, "volume": 102612.0}, {"date": "2022-01-03", "close": 36.1634, "volume": 186754.0}, {"date": "2022-01-04", "close": 37.1212, "volume": 172129.0}, {"date": "2022-01-05", "close": 36.8314, "volume": 283142.0}, {"date": "2022-01-06", "close": 36.9163, "volume": 177045.0}, {"date": "2022-01-07", "close": 37.0541, "volume": 212741.0}, {"date": "2022-01-10", "close": 36.1705, "volume": 181629.0}, {"date": "2022-01-11", "close": 36.4815, "volume": 177805.0}, {"date": "2022-01-12", "close": 36.8244, "volume": 392596.0}, {"date": "2022-01-13", "close": 37.3298, "volume": 295718.0}, {"date": "2022-01-14", "close": 37.7539, "volume": 361418.0}, {"date": "2022-01-18", "close": 36.9233, "volume": 300291.0}, {"date": "2022-01-19", "close": 36.2942, "volume": 190484.0}, {"date": "2022-01-20", "close": 35.7994, "volume": 160400.0}, {"date": "2022-01-21", "close": 35.1986, "volume": 320697.0}, {"date": "2022-01-24", "close": 36.0539, "volume": 394467.0}, {"date": "2022-01-25", "close": 35.8666, "volume": 841004.0}, {"date": "2022-01-26", "close": 35.9549, "volume": 465568.0}, {"date": "2022-01-27", "close": 35.0643, "volume": 402882.0}, {"date": "2022-01-28", "close": 35.3046, "volume": 318642.0}, {"date": "2022-01-31", "close": 36.584, "volume": 455239.0}, {"date": "2022-02-01", "close": 36.6582, "volume": 283074.0}, {"date": "2022-02-02", "close": 36.9445, "volume": 376160.0}, {"date": "2022-02-03", "close": 35.9443, "volume": 189208.0}, {"date": "2022-02-04", "close": 36.1387, "volume": 175121.0}, {"date": "2022-02-07", "close": 35.9514, "volume": 207773.0}, {"date": "2022-02-08", "close": 36.3048, "volume": 428287.0}, {"date": "2022-02-09", "close": 37.04, "volume": 372452.0}, {"date": "2022-02-10", "close": 36.4002, "volume": 258235.0}, {"date": "2022-02-11", "close": 35.9372, "volume": 222326.0}, {"date": "2022-02-14", "close": 36.015, "volume": 287980.0}, {"date": "2022-02-15", "close": 36.6759, "volume": 182687.0}, {"date": "2022-02-16", "close": 36.8032, "volume": 322525.0}, {"date": "2022-02-17", "close": 36.1599, "volume": 227831.0}, {"date": "2022-02-18", "close": 36.0574, "volume": 357044.0}, {"date": "2022-02-22", "close": 35.4813, "volume": 251369.0}, {"date": "2022-02-23", "close": 35.1314, "volume": 198350.0}, {"date": "2022-02-24", "close": 35.0254, "volume": 304939.0}, {"date": "2022-02-25", "close": 35.8948, "volume": 234010.0}, {"date": "2022-02-28", "close": 35.7252, "volume": 382921.0}, {"date": "2022-03-01", "close": 34.3574, "volume": 366293.0}, {"date": "2022-03-02", "close": 36.8491, "volume": 422759.0}, {"date": "2022-03-03", "close": 36.835, "volume": 419729.0}, {"date": "2022-03-04", "close": 35.916, "volume": 270550.0}, {"date": "2022-03-07", "close": 34.6896, "volume": 344883.0}, {"date": "2022-03-08", "close": 35.2127, "volume": 223379.0}, {"date": "2022-03-09", "close": 36.4002, "volume": 243194.0}, {"date": "2022-03-10", "close": 36.0963, "volume": 192207.0}, {"date": "2022-03-11", "close": 36.2659, "volume": 315079.0}, {"date": "2022-03-14", "close": 36.6017, "volume": 227166.0}, {"date": "2022-03-15", "close": 36.6194, "volume": 210789.0}, {"date": "2022-03-16", "close": 37.7079, "volume": 275916.0}, {"date": "2022-03-17", "close": 38.1639, "volume": 248914.0}, {"date": "2022-03-18", "close": 38.7329, "volume": 538126.0}, {"date": "2022-03-21", "close": 38.6375, "volume": 299257.0}, {"date": "2022-03-22", "close": 38.9591, "volume": 368167.0}, {"date": "2022-03-23", "close": 38.019, "volume": 248335.0}, {"date": "2022-03-24", "close": 38.2416, "volume": 331710.0}, {"date": "2022-03-25", "close": 38.7506, "volume": 216841.0}, {"date": "2022-03-28", "close": 38.1144, "volume": 131658.0}, {"date": "2022-03-29", "close": 38.9238, "volume": 266340.0}, {"date": "2022-03-30", "close": 38.8955, "volume": 703570.0}, {"date": "2022-03-31", "close": 38.2699, "volume": 438381.0}, {"date": "2022-04-01", "close": 38.4184, "volume": 268781.0}, {"date": "2022-04-04", "close": 38.2381, "volume": 495689.0}, {"date": "2022-04-05", "close": 37.0824, "volume": 358504.0}, {"date": "2022-04-06", "close": 36.3755, "volume": 284355.0}, {"date": "2022-04-07", "close": 36.1634, "volume": 354782.0}, {"date": "2022-04-08", "close": 36.174, "volume": 224229.0}, {"date": "2022-04-11", "close": 36.2836, "volume": 200502.0}, {"date": "2022-04-12", "close": 36.6264, "volume": 165244.0}, {"date": "2022-04-13", "close": 37.2167, "volume": 158970.0}, {"date": "2022-04-14", "close": 37.351, "volume": 146372.0}, {"date": "2022-04-18", "close": 37.1778, "volume": 208677.0}, {"date": "2022-04-19", "close": 37.9872, "volume": 168513.0}, {"date": "2022-04-20", "close": 39.1358, "volume": 274997.0}, {"date": "2022-04-21", "close": 38.6516, "volume": 238820.0}, {"date": "2022-04-22", "close": 37.1177, "volume": 214209.0}, {"date": "2022-04-25", "close": 37.0894, "volume": 238006.0}, {"date": "2022-04-26", "close": 34.9865, "volume": 625148.0}, {"date": "2022-04-27", "close": 33.8873, "volume": 441818.0}, {"date": "2022-04-28", "close": 34.8911, "volume": 449949.0}, {"date": "2022-04-29", "close": 34.011, "volume": 351655.0}, {"date": "2022-05-02", "close": 34.5058, "volume": 334499.0}, {"date": "2022-05-03", "close": 34.7285, "volume": 292406.0}, {"date": "2022-05-04", "close": 35.6191, "volume": 244899.0}, {"date": "2022-05-05", "close": 34.5129, "volume": 203605.0}, {"date": "2022-05-06", "close": 33.9297, "volume": 221247.0}, {"date": "2022-05-09", "close": 33.2405, "volume": 301750.0}, {"date": "2022-05-10", "close": 32.5266, "volume": 290954.0}, {"date": "2022-05-11", "close": 31.5759, "volume": 374040.0}, {"date": "2022-05-12", "close": 31.9328, "volume": 545828.0}, {"date": "2022-05-13", "close": 32.0919, "volume": 293118.0}, {"date": "2022-05-16", "close": 32.0, "volume": 148518.0}, {"date": "2022-05-17", "close": 33.2476, "volume": 148382.0}, {"date": "2022-05-18", "close": 33.2829, "volume": 389083.0}, {"date": "2022-05-19", "close": 32.2863, "volume": 341767.0}, {"date": "2022-05-20", "close": 31.742, "volume": 255122.0}, {"date": "2022-05-23", "close": 32.0813, "volume": 170601.0}, {"date": "2022-05-24", "close": 31.8692, "volume": 192853.0}, {"date": "2022-05-25", "close": 32.0495, "volume": 252045.0}, {"date": "2022-05-26", "close": 33.3536, "volume": 251716.0}, {"date": "2022-05-27", "close": 33.7353, "volume": 214830.0}, {"date": "2022-05-31", "close": 33.8096, "volume": 332255.0}, {"date": "2022-06-01", "close": 32.9861, "volume": 288687.0}, {"date": "2022-06-02", "close": 34.0393, "volume": 239448.0}, {"date": "2022-06-03", "close": 33.5728, "volume": 132304.0}, {"date": "2022-06-06", "close": 34.1842, "volume": 325827.0}, {"date": "2022-06-07", "close": 35.5025, "volume": 363875.0}, {"date": "2022-06-08", "close": 34.0994, "volume": 226812.0}, {"date": "2022-06-09", "close": 33.5692, "volume": 204135.0}, {"date": "2022-06-10", "close": 32.622, "volume": 200280.0}, {"date": "2022-06-13", "close": 31.18, "volume": 264981.0}, {"date": "2022-06-14", "close": 31.0952, "volume": 320338.0}, {"date": "2022-06-15", "close": 31.4946, "volume": 378694.0}, {"date": "2022-06-16", "close": 29.9395, "volume": 474488.0}, {"date": "2022-06-17", "close": 29.7733, "volume": 953444.0}, {"date": "2022-06-21", "close": 29.9571, "volume": 407735.0}, {"date": "2022-06-22", "close": 30.2788, "volume": 345283.0}, {"date": "2022-06-23", "close": 29.9889, "volume": 216019.0}, {"date": "2022-06-24", "close": 31.3143, "volume": 530060.0}, {"date": "2022-06-27", "close": 31.0598, "volume": 176225.0}, {"date": "2022-06-28", "close": 31.0492, "volume": 182227.0}, {"date": "2022-06-29", "close": 30.5297, "volume": 198612.0}, {"date": "2022-06-30", "close": 30.9467, "volume": 208465.0}, {"date": "2022-07-01", "close": 31.1835, "volume": 137104.0}, {"date": "2022-07-05", "close": 31.3143, "volume": 173079.0}, {"date": "2022-07-06", "close": 31.4592, "volume": 227515.0}, {"date": "2022-07-07", "close": 32.0353, "volume": 156921.0}, {"date": "2022-07-08", "close": 31.8197, "volume": 126222.0}, {"date": "2022-07-11", "close": 31.8091, "volume": 131364.0}, {"date": "2022-07-12", "close": 31.7596, "volume": 115986.0}, {"date": "2022-07-13", "close": 31.1447, "volume": 238010.0}, {"date": "2022-07-14", "close": 31.0598, "volume": 156709.0}, {"date": "2022-07-15", "close": 31.689, "volume": 193564.0}, {"date": "2022-07-18", "close": 31.4557, "volume": 131748.0}, {"date": "2022-07-19", "close": 32.7952, "volume": 173001.0}, {"date": "2022-07-20", "close": 33.1486, "volume": 135780.0}, {"date": "2022-07-21", "close": 33.7707, "volume": 195550.0}, {"date": "2022-07-22", "close": 33.4879, "volume": 147297.0}, {"date": "2022-07-25", "close": 33.4809, "volume": 238193.0}, {"date": "2022-07-26", "close": 32.7528, "volume": 262009.0}, {"date": "2022-07-27", "close": 33.1274, "volume": 182509.0}, {"date": "2022-07-28", "close": 34.0676, "volume": 173085.0}, {"date": "2022-07-29", "close": 34.9653, "volume": 166618.0}, {"date": "2022-08-01", "close": 34.7886, "volume": 190369.0}, {"date": "2022-08-02", "close": 34.7073, "volume": 236762.0}, {"date": "2022-08-03", "close": 34.983, "volume": 119562.0}, {"date": "2022-08-04", "close": 35.5485, "volume": 254311.0}, {"date": "2022-08-05", "close": 35.2763, "volume": 153648.0}, {"date": "2022-08-08", "close": 35.3258, "volume": 131624.0}, {"date": "2022-08-09", "close": 35.1137, "volume": 156083.0}, {"date": "2022-08-10", "close": 35.7994, "volume": 196704.0}, {"date": "2022-08-11", "close": 36.3437, "volume": 145248.0}, {"date": "2022-08-12", "close": 37.2803, "volume": 140893.0}, {"date": "2022-08-15", "close": 37.404, "volume": 107605.0}, {"date": "2022-08-16", "close": 38.0296, "volume": 787413.0}, {"date": "2022-08-17", "close": 37.1177, "volume": 166272.0}, {"date": "2022-08-18", "close": 37.4641, "volume": 201385.0}, {"date": "2022-08-19", "close": 36.7007, "volume": 191952.0}, {"date": "2022-08-22", "close": 35.9478, "volume": 142667.0}, {"date": "2022-08-23", "close": 36.0539, "volume": 159559.0}, {"date": "2022-08-24", "close": 36.068, "volume": 162605.0}, {"date": "2022-08-25", "close": 36.326, "volume": 214256.0}, {"date": "2022-08-26", "close": 34.6825, "volume": 162815.0}, {"date": "2022-08-29", "close": 34.3291, "volume": 220909.0}, {"date": "2022-08-30", "close": 33.6823, "volume": 154061.0}, {"date": "2022-08-31", "close": 33.3501, "volume": 221779.0}, {"date": "2022-09-01", "close": 32.9861, "volume": 185353.0}, {"date": "2022-09-02", "close": 32.9118, "volume": 170891.0}, {"date": "2022-09-06", "close": 32.827, "volume": 122031.0}, {"date": "2022-09-07", "close": 33.548, "volume": 105056.0}, {"date": "2022-09-08", "close": 33.7141, "volume": 216489.0}, {"date": "2022-09-09", "close": 33.9333, "volume": 214239.0}, {"date": "2022-09-12", "close": 34.9971, "volume": 197312.0}, {"date": "2022-09-13", "close": 33.2511, "volume": 127229.0}, {"date": "2022-09-14", "close": 33.0355, "volume": 248854.0}, {"date": "2022-09-15", "close": 32.8023, "volume": 139952.0}, {"date": "2022-09-16", "close": 32.106, "volume": 416877.0}, {"date": "2022-09-19", "close": 32.3817, "volume": 161927.0}, {"date": "2022-09-20", "close": 31.9328, "volume": 107015.0}, {"date": "2022-09-21", "close": 31.5971, "volume": 114039.0}, {"date": "2022-09-22", "close": 31.0351, "volume": 122519.0}, {"date": "2022-09-23", "close": 30.5368, "volume": 199848.0}, {"date": "2022-09-26", "close": 30.3954, "volume": 225675.0}, {"date": "2022-09-27", "close": 30.4237, "volume": 309085.0}, {"date": "2022-09-28", "close": 31.074, "volume": 176757.0}, {"date": "2022-09-29", "close": 30.8973, "volume": 197008.0}, {"date": "2022-09-30", "close": 30.9397, "volume": 251972.0}, {"date": "2022-10-03", "close": 31.9293, "volume": 169494.0}, {"date": "2022-10-04", "close": 33.548, "volume": 196357.0}, {"date": "2022-10-05", "close": 33.5339, "volume": 151825.0}, {"date": "2022-10-06", "close": 33.9721, "volume": 176312.0}, {"date": "2022-10-07", "close": 33.0532, "volume": 145462.0}, {"date": "2022-10-10", "close": 33.3042, "volume": 123110.0}, {"date": "2022-10-11", "close": 33.3254, "volume": 330041.0}, {"date": "2022-10-12", "close": 33.1946, "volume": 264325.0}, {"date": "2022-10-13", "close": 33.9545, "volume": 243864.0}, {"date": "2022-10-14", "close": 33.4703, "volume": 360631.0}, {"date": "2022-10-17", "close": 33.9827, "volume": 259033.0}, {"date": "2022-10-18", "close": 35.1597, "volume": 349854.0}, {"date": "2022-10-19", "close": 34.9087, "volume": 224655.0}, {"date": "2022-10-20", "close": 34.0428, "volume": 156788.0}, {"date": "2022-10-21", "close": 35.1491, "volume": 173011.0}, {"date": "2022-10-24", "close": 35.2198, "volume": 316649.0}, {"date": "2022-10-25", "close": 34.6189, "volume": 459157.0}, {"date": "2022-10-26", "close": 34.2796, "volume": 291072.0}, {"date": "2022-10-27", "close": 34.52, "volume": 302614.0}, {"date": "2022-10-28", "close": 35.4742, "volume": 326440.0}, {"date": "2022-10-31", "close": 35.4636, "volume": 253145.0}, {"date": "2022-11-01", "close": 36.3755, "volume": 267255.0}, {"date": "2022-11-02", "close": 35.0042, "volume": 285991.0}, {"date": "2022-11-03", "close": 35.6333, "volume": 198990.0}, {"date": "2022-11-04", "close": 36.6017, "volume": 161187.0}, {"date": "2022-11-07", "close": 36.9587, "volume": 436116.0}, {"date": "2022-11-08", "close": 36.4674, "volume": 284456.0}, {"date": "2022-11-09", "close": 35.7075, "volume": 213094.0}, {"date": "2022-11-10", "close": 36.7678, "volume": 373151.0}, {"date": "2022-11-11", "close": 36.8385, "volume": 241952.0}, {"date": "2022-11-14", "close": 37.2414, "volume": 247275.0}, {"date": "2022-11-15", "close": 37.3439, "volume": 219853.0}, {"date": "2022-11-16", "close": 36.9975, "volume": 138604.0}, {"date": "2022-11-17", "close": 36.3402, "volume": 237136.0}, {"date": "2022-11-18", "close": 37.0364, "volume": 173451.0}, {"date": "2022-11-21", "close": 36.7749, "volume": 119577.0}, {"date": "2022-11-22", "close": 36.9021, "volume": 289171.0}, {"date": "2022-11-23", "close": 37.4464, "volume": 407740.0}, {"date": "2022-11-25", "close": 37.9766, "volume": 96926.0}, {"date": "2022-11-28", "close": 37.2167, "volume": 219030.0}, {"date": "2022-11-29", "close": 36.888, "volume": 160204.0}, {"date": "2022-11-30", "close": 37.4429, "volume": 287337.0}, {"date": "2022-12-01", "close": 38.3406, "volume": 282259.0}, {"date": "2022-12-02", "close": 37.3651, "volume": 307674.0}, {"date": "2022-12-05", "close": 36.1422, "volume": 230161.0}, {"date": "2022-12-06", "close": 35.7535, "volume": 320255.0}, {"date": "2022-12-07", "close": 35.6863, "volume": 213703.0}, {"date": "2022-12-08", "close": 35.7959, "volume": 195142.0}, {"date": "2022-12-09", "close": 35.188, "volume": 186757.0}, {"date": "2022-12-12", "close": 36.4002, "volume": 277651.0}, {"date": "2022-12-13", "close": 36.5946, "volume": 309408.0}, {"date": "2022-12-14", "close": 36.4144, "volume": 307397.0}, {"date": "2022-12-15", "close": 34.7674, "volume": 282058.0}, {"date": "2022-12-16", "close": 34.0216, "volume": 605899.0}, {"date": "2022-12-19", "close": 34.315, "volume": 287665.0}, {"date": "2022-12-20", "close": 34.4493, "volume": 299390.0}, {"date": "2022-12-21", "close": 35.3647, "volume": 214084.0}, {"date": "2022-12-22", "close": 35.0431, "volume": 333337.0}, {"date": "2022-12-23", "close": 35.1632, "volume": 101759.0}, {"date": "2022-12-27", "close": 35.5202, "volume": 222357.0}, {"date": "2022-12-28", "close": 34.6755, "volume": 147879.0}, {"date": "2022-12-29", "close": 35.5414, "volume": 110022.0}, {"date": "2022-12-30", "close": 35.5025, "volume": 164613.0}, {"date": "2023-01-03", "close": 35.8171, "volume": 196158.0}, {"date": "2023-01-04", "close": 36.0998, "volume": 278397.0}, {"date": "2023-01-05", "close": 36.2377, "volume": 432613.0}, {"date": "2023-01-06", "close": 36.8526, "volume": 329648.0}, {"date": "2023-01-09", "close": 37.1106, "volume": 276142.0}, {"date": "2023-01-10", "close": 37.3722, "volume": 258534.0}, {"date": "2023-01-11", "close": 37.3722, "volume": 313206.0}, {"date": "2023-01-12", "close": 38.1674, "volume": 300534.0}, {"date": "2023-01-13", "close": 38.0685, "volume": 256950.0}, {"date": "2023-01-17", "close": 38.3123, "volume": 303572.0}, {"date": "2023-01-18", "close": 37.9554, "volume": 336498.0}, {"date": "2023-01-19", "close": 37.3545, "volume": 331279.0}, {"date": "2023-01-20", "close": 38.2487, "volume": 328398.0}, {"date": "2023-01-23", "close": 38.9344, "volume": 397464.0}, {"date": "2023-01-24", "close": 40.8217, "volume": 796201.0}, {"date": "2023-01-25", "close": 40.9207, "volume": 605504.0}, {"date": "2023-01-26", "close": 41.3307, "volume": 381868.0}, {"date": "2023-01-27", "close": 40.0724, "volume": 288521.0}, {"date": "2023-01-30", "close": 40.2562, "volume": 253006.0}, {"date": "2023-01-31", "close": 40.9666, "volume": 594661.0}, {"date": "2023-02-01", "close": 41.3731, "volume": 548485.0}, {"date": "2023-02-02", "close": 41.8325, "volume": 285577.0}, {"date": "2023-02-03", "close": 42.1683, "volume": 254181.0}, {"date": "2023-02-06", "close": 42.3097, "volume": 458681.0}, {"date": "2023-02-07", "close": 42.4722, "volume": 249719.0}, {"date": "2023-02-08", "close": 42.2567, "volume": 277554.0}, {"date": "2023-02-09", "close": 41.7937, "volume": 356066.0}, {"date": "2023-02-10", "close": 42.0446, "volume": 340348.0}, {"date": "2023-02-13", "close": 42.6348, "volume": 232869.0}, {"date": "2023-02-14", "close": 42.6419, "volume": 421722.0}, {"date": "2023-02-15", "close": 42.656, "volume": 165719.0}, {"date": "2023-02-16", "close": 42.4122, "volume": 315872.0}, {"date": "2023-02-17", "close": 42.55, "volume": 328630.0}, {"date": "2023-02-21", "close": 41.3483, "volume": 179427.0}, {"date": "2023-02-22", "close": 41.5569, "volume": 147123.0}, {"date": "2023-02-23", "close": 41.7795, "volume": 185006.0}, {"date": "2023-02-24", "close": 41.73, "volume": 233265.0}, {"date": "2023-02-27", "close": 42.0269, "volume": 601118.0}, {"date": "2023-02-28", "close": 42.3344, "volume": 372951.0}, {"date": "2023-03-01", "close": 42.7444, "volume": 212985.0}, {"date": "2023-03-02", "close": 43.2569, "volume": 222566.0}, {"date": "2023-03-03", "close": 43.5997, "volume": 325541.0}, {"date": "2023-03-06", "close": 43.0059, "volume": 332438.0}, {"date": "2023-03-07", "close": 42.1047, "volume": 291181.0}, {"date": "2023-03-08", "close": 42.2213, "volume": 469653.0}, {"date": "2023-03-09", "close": 41.5286, "volume": 274046.0}, {"date": "2023-03-10", "close": 39.104, "volume": 568382.0}, {"date": "2023-03-13", "close": 39.362, "volume": 522827.0}, {"date": "2023-03-14", "close": 41.3766, "volume": 618227.0}, {"date": "2023-03-15", "close": 39.1959, "volume": 705235.0}, {"date": "2023-03-16", "close": 39.5458, "volume": 621348.0}, {"date": "2023-03-17", "close": 38.8884, "volume": 984114.0}, {"date": "2023-03-20", "close": 39.7261, "volume": 268420.0}, {"date": "2023-03-21", "close": 40.0194, "volume": 324702.0}, {"date": "2023-03-22", "close": 39.1641, "volume": 299034.0}, {"date": "2023-03-23", "close": 38.5527, "volume": 286410.0}, {"date": "2023-03-24", "close": 37.3545, "volume": 370793.0}, {"date": "2023-03-27", "close": 38.1391, "volume": 204224.0}, {"date": "2023-03-28", "close": 37.8776, "volume": 867780.0}, {"date": "2023-03-29", "close": 39.362, "volume": 792672.0}, {"date": "2023-03-30", "close": 39.613, "volume": 446540.0}, {"date": "2023-03-31", "close": 40.1148, "volume": 405508.0}, {"date": "2023-04-03", "close": 40.44, "volume": 615073.0}, {"date": "2023-04-04", "close": 40.82, "volume": 2415436.0}, {"date": "2023-04-05", "close": 41.3, "volume": 2979753.0}, {"date": "2023-04-06", "close": 43.83, "volume": 1892695.0}, {"date": "2023-04-10", "close": 44.3, "volume": 969993.0}, {"date": "2023-04-11", "close": 45.5, "volume": 1459238.0}, {"date": "2023-04-12", "close": 46.96, "volume": 1221683.0}, {"date": "2023-04-13", "close": 45.95, "volume": 1003728.0}, {"date": "2023-04-14", "close": 45.8, "volume": 669829.0}, {"date": "2023-04-17", "close": 46.32, "volume": 557499.0}, {"date": "2023-04-18", "close": 48.88, "volume": 1144823.0}, {"date": "2023-04-19", "close": 49.03, "volume": 922636.0}, {"date": "2023-04-20", "close": 49.24, "volume": 506139.0}, {"date": "2023-04-21", "close": 49.14, "volume": 490537.0}, {"date": "2023-04-24", "close": 48.21, "volume": 629586.0}, {"date": "2023-04-25", "close": 46.93, "volume": 491792.0}, {"date": "2023-04-26", "close": 46.53, "volume": 464692.0}, {"date": "2023-04-27", "close": 47.48, "volume": 339468.0}, {"date": "2023-04-28", "close": 47.36, "volume": 562516.0}, {"date": "2023-05-01", "close": 47.73, "volume": 396777.0}, {"date": "2023-05-02", "close": 48.12, "volume": 637639.0}, {"date": "2023-05-03", "close": 47.42, "volume": 502073.0}, {"date": "2023-05-04", "close": 46.68, "volume": 443784.0}, {"date": "2023-05-05", "close": 47.94, "volume": 477688.0}, {"date": "2023-05-08", "close": 49.0, "volume": 705691.0}, {"date": "2023-05-09", "close": 49.91, "volume": 539112.0}, {"date": "2023-05-10", "close": 50.08, "volume": 574227.0}, {"date": "2023-05-11", "close": 49.21, "volume": 861227.0}, {"date": "2023-05-12", "close": 49.39, "volume": 485391.0}, {"date": "2023-05-15", "close": 50.51, "volume": 453975.0}, {"date": "2023-05-16", "close": 50.91, "volume": 393576.0}, {"date": "2023-05-17", "close": 51.53, "volume": 584077.0}, {"date": "2023-05-18", "close": 52.51, "volume": 514879.0}, {"date": "2023-05-19", "close": 53.67, "volume": 658317.0}, {"date": "2023-05-22", "close": 53.23, "volume": 433840.0}, {"date": "2023-05-23", "close": 52.7, "volume": 382473.0}, {"date": "2023-05-24", "close": 52.23, "volume": 351995.0}, {"date": "2023-05-25", "close": 52.6, "volume": 308035.0}, {"date": "2023-05-26", "close": 53.31, "volume": 411181.0}, {"date": "2023-05-30", "close": 53.76, "volume": 386521.0}, {"date": "2023-05-31", "close": 52.63, "volume": 660047.0}, {"date": "2023-06-01", "close": 53.73, "volume": 517593.0}, {"date": "2023-06-02", "close": 54.89, "volume": 481129.0}, {"date": "2023-06-05", "close": 53.37, "volume": 386803.0}, {"date": "2023-06-06", "close": 55.29, "volume": 453613.0}, {"date": "2023-06-07", "close": 56.92, "volume": 758222.0}, {"date": "2023-06-08", "close": 56.53, "volume": 449946.0}, {"date": "2023-06-09", "close": 56.14, "volume": 295590.0}, {"date": "2023-06-12", "close": 55.78, "volume": 291180.0}, {"date": "2023-06-13", "close": 56.3, "volume": 522584.0}, {"date": "2023-06-14", "close": 56.02, "volume": 408174.0}, {"date": "2023-06-15", "close": 55.6, "volume": 423689.0}, {"date": "2023-06-16", "close": 55.06, "volume": 772783.0}, {"date": "2023-06-20", "close": 54.53, "volume": 421184.0}, {"date": "2023-06-21", "close": 55.44, "volume": 610518.0}, {"date": "2023-06-22", "close": 54.11, "volume": 467032.0}, {"date": "2023-06-23", "close": 54.53, "volume": 555765.0}, {"date": "2023-06-26", "close": 54.98, "volume": 294482.0}, {"date": "2023-06-27", "close": 55.49, "volume": 449216.0}, {"date": "2023-06-28", "close": 55.61, "volume": 285766.0}, {"date": "2023-06-29", "close": 56.44, "volume": 363269.0}, {"date": "2023-06-30", "close": 56.44, "volume": 659336.0}, {"date": "2023-07-03", "close": 55.6, "volume": 174261.0}, {"date": "2023-07-05", "close": 55.37, "volume": 531610.0}, {"date": "2023-07-06", "close": 55.23, "volume": 647589.0}, {"date": "2023-07-07", "close": 56.32, "volume": 513385.0}, {"date": "2023-07-10", "close": 57.36, "volume": 296402.0}, {"date": "2023-07-11", "close": 57.39, "volume": 318610.0}, {"date": "2023-07-12", "close": 57.09, "volume": 204211.0}, {"date": "2023-07-13", "close": 57.61, "volume": 202687.0}, {"date": "2023-07-14", "close": 56.43, "volume": 324344.0}, {"date": "2023-07-17", "close": 57.43, "volume": 281956.0}, {"date": "2023-07-18", "close": 58.66, "volume": 311082.0}, {"date": "2023-07-19", "close": 58.26, "volume": 352443.0}, {"date": "2023-07-20", "close": 57.21, "volume": 300224.0}, {"date": "2023-07-21", "close": 56.61, "volume": 241898.0}, {"date": "2023-07-24", "close": 57.1, "volume": 226892.0}, {"date": "2023-07-25", "close": 57.56, "volume": 281907.0}, {"date": "2023-07-26", "close": 57.95, "volume": 294331.0}, {"date": "2023-07-27", "close": 57.88, "volume": 203889.0}, {"date": "2023-07-28", "close": 57.17, "volume": 266667.0}, {"date": "2023-07-31", "close": 59.15, "volume": 908339.0}, {"date": "2023-08-01", "close": 59.07, "volume": 239947.0}, {"date": "2023-08-02", "close": 57.74, "volume": 364650.0}, {"date": "2023-08-03", "close": 58.02, "volume": 278102.0}, {"date": "2023-08-04", "close": 56.65, "volume": 335099.0}, {"date": "2023-08-07", "close": 57.45, "volume": 415879.0}, {"date": "2023-08-08", "close": 62.53, "volume": 825302.0}, {"date": "2023-08-09", "close": 60.6, "volume": 415402.0}, {"date": "2023-08-10", "close": 60.97, "volume": 276139.0}, {"date": "2023-08-11", "close": 60.26, "volume": 252506.0}, {"date": "2023-08-14", "close": 60.55, "volume": 220725.0}, {"date": "2023-08-15", "close": 60.29, "volume": 214573.0}, {"date": "2023-08-16", "close": 60.27, "volume": 387401.0}, {"date": "2023-08-17", "close": 59.34, "volume": 256601.0}, {"date": "2023-08-18", "close": 59.58, "volume": 200058.0}, {"date": "2023-08-21", "close": 59.12, "volume": 228623.0}, {"date": "2023-08-22", "close": 58.96, "volume": 196938.0}, {"date": "2023-08-23", "close": 59.93, "volume": 198687.0}, {"date": "2023-08-24", "close": 59.21, "volume": 165957.0}, {"date": "2023-08-25", "close": 58.93, "volume": 373643.0}, {"date": "2023-08-28", "close": 59.85, "volume": 206338.0}, {"date": "2023-08-29", "close": 59.15, "volume": 288752.0}, {"date": "2023-08-30", "close": 59.48, "volume": 237131.0}, {"date": "2023-08-31", "close": 59.36, "volume": 452967.0}, {"date": "2023-09-01", "close": 60.35, "volume": 229826.0}, {"date": "2023-09-05", "close": 57.33, "volume": 233001.0}, {"date": "2023-09-06", "close": 57.89, "volume": 212591.0}, {"date": "2023-09-07", "close": 57.63, "volume": 292910.0}, {"date": "2023-09-08", "close": 57.39, "volume": 129178.0}, {"date": "2023-09-11", "close": 57.09, "volume": 210373.0}, {"date": "2023-09-12", "close": 57.2, "volume": 202087.0}, {"date": "2023-09-13", "close": 57.13, "volume": 348768.0}, {"date": "2023-09-14", "close": 57.67, "volume": 196708.0}, {"date": "2023-09-15", "close": 57.21, "volume": 865665.0}, {"date": "2023-09-18", "close": 57.9, "volume": 185941.0}, {"date": "2023-09-19", "close": 58.53, "volume": 205511.0}, {"date": "2023-09-20", "close": 57.38, "volume": 138623.0}, {"date": "2023-09-21", "close": 56.62, "volume": 151583.0}, {"date": "2023-09-22", "close": 56.35, "volume": 219633.0}, {"date": "2023-09-25", "close": 56.5, "volume": 218699.0}, {"date": "2023-09-26", "close": 55.36, "volume": 185546.0}, {"date": "2023-09-27", "close": 55.52, "volume": 289884.0}, {"date": "2023-09-28", "close": 56.15, "volume": 265190.0}, {"date": "2023-09-29", "close": 55.57, "volume": 499590.0}, {"date": "2023-10-02", "close": 54.46, "volume": 451250.0}, {"date": "2023-10-03", "close": 53.02, "volume": 391396.0}, {"date": "2023-10-04", "close": 53.54, "volume": 348793.0}, {"date": "2023-10-05", "close": 53.78, "volume": 274307.0}, {"date": "2023-10-06", "close": 54.68, "volume": 417486.0}, {"date": "2023-10-09", "close": 55.0, "volume": 171459.0}, {"date": "2023-10-10", "close": 54.97, "volume": 227928.0}, {"date": "2023-10-11", "close": 54.69, "volume": 160152.0}, {"date": "2023-10-12", "close": 53.19, "volume": 196779.0}, {"date": "2023-10-13", "close": 52.68, "volume": 251191.0}, {"date": "2023-10-16", "close": 52.72, "volume": 245443.0}, {"date": "2023-10-17", "close": 53.92, "volume": 297839.0}, {"date": "2023-10-18", "close": 51.6, "volume": 313440.0}, {"date": "2023-10-19", "close": 51.58, "volume": 336065.0}, {"date": "2023-10-20", "close": 50.77, "volume": 208385.0}, {"date": "2023-10-23", "close": 50.51, "volume": 169794.0}, {"date": "2023-10-24", "close": 51.76, "volume": 298912.0}, {"date": "2023-10-25", "close": 52.61, "volume": 308693.0}, {"date": "2023-10-26", "close": 51.82, "volume": 176345.0}, {"date": "2023-10-27", "close": 50.89, "volume": 167235.0}, {"date": "2023-10-30", "close": 50.9, "volume": 209098.0}, {"date": "2023-10-31", "close": 52.0, "volume": 275137.0}, {"date": "2023-11-01", "close": 52.77, "volume": 252551.0}, {"date": "2023-11-02", "close": 53.19, "volume": 185671.0}, {"date": "2023-11-03", "close": 54.21, "volume": 157327.0}, {"date": "2023-11-06", "close": 53.83, "volume": 273907.0}, {"date": "2023-11-07", "close": 49.77, "volume": 732982.0}, {"date": "2023-11-08", "close": 49.53, "volume": 352916.0}, {"date": "2023-11-09", "close": 49.98, "volume": 287693.0}, {"date": "2023-11-10", "close": 51.06, "volume": 264014.0}, {"date": "2023-11-13", "close": 51.1, "volume": 209235.0}, {"date": "2023-11-14", "close": 53.3, "volume": 263204.0}, {"date": "2023-11-15", "close": 52.34, "volume": 547279.0}, {"date": "2023-11-16", "close": 51.56, "volume": 395544.0}, {"date": "2023-11-17", "close": 53.2, "volume": 445445.0}, {"date": "2023-11-20", "close": 52.93, "volume": 222545.0}, {"date": "2023-11-21", "close": 52.45, "volume": 191277.0}, {"date": "2023-11-22", "close": 52.63, "volume": 150056.0}, {"date": "2023-11-24", "close": 52.83, "volume": 87505.0}, {"date": "2023-11-27", "close": 52.07, "volume": 257159.0}, {"date": "2023-11-28", "close": 51.05, "volume": 221638.0}, {"date": "2023-11-29", "close": 51.06, "volume": 319628.0}, {"date": "2023-11-30", "close": 51.46, "volume": 309362.0}, {"date": "2023-12-01", "close": 52.95, "volume": 453962.0}, {"date": "2023-12-04", "close": 53.15, "volume": 398809.0}, {"date": "2023-12-05", "close": 51.96, "volume": 420453.0}, {"date": "2023-12-06", "close": 50.54, "volume": 351230.0}, {"date": "2023-12-07", "close": 51.24, "volume": 605510.0}, {"date": "2023-12-08", "close": 51.09, "volume": 354159.0}, {"date": "2023-12-11", "close": 51.18, "volume": 379730.0}, {"date": "2023-12-12", "close": 50.66, "volume": 266286.0}, {"date": "2023-12-13", "close": 51.85, "volume": 473610.0}, {"date": "2023-12-14", "close": 53.11, "volume": 311172.0}, {"date": "2023-12-15", "close": 53.51, "volume": 2376591.0}, {"date": "2023-12-18", "close": 56.95, "volume": 971488.0}, {"date": "2023-12-19", "close": 56.93, "volume": 416209.0}, {"date": "2023-12-20", "close": 57.1, "volume": 374379.0}, {"date": "2023-12-21", "close": 58.3, "volume": 311644.0}, {"date": "2023-12-22", "close": 59.24, "volume": 303871.0}, {"date": "2023-12-26", "close": 58.8, "volume": 270222.0}, {"date": "2023-12-27", "close": 58.35, "volume": 171736.0}, {"date": "2023-12-28", "close": 57.69, "volume": 249677.0}, {"date": "2023-12-29", "close": 56.87, "volume": 315462.0}, {"date": "2024-01-02", "close": 57.09, "volume": 472338.0}, {"date": "2024-01-03", "close": 54.39, "volume": 441816.0}, {"date": "2024-01-04", "close": 53.99, "volume": 749515.0}, {"date": "2024-01-05", "close": 54.23, "volume": 417304.0}, {"date": "2024-01-08", "close": 55.04, "volume": 209932.0}, {"date": "2024-01-09", "close": 54.45, "volume": 201190.0}, {"date": "2024-01-10", "close": 55.02, "volume": 223664.0}, {"date": "2024-01-11", "close": 55.6, "volume": 306457.0}, {"date": "2024-01-12", "close": 55.42, "volume": 220561.0}, {"date": "2024-01-16", "close": 54.52, "volume": 269194.0}, {"date": "2024-01-17", "close": 54.93, "volume": 318396.0}, {"date": "2024-01-18", "close": 55.8, "volume": 325024.0}, {"date": "2024-01-19", "close": 57.4, "volume": 429808.0}, {"date": "2024-01-22", "close": 58.77, "volume": 389021.0}, {"date": "2024-01-23", "close": 58.7, "volume": 325416.0}, {"date": "2024-01-24", "close": 57.71, "volume": 318900.0}, {"date": "2024-01-25", "close": 58.3, "volume": 243890.0}, {"date": "2024-01-26", "close": 58.02, "volume": 250505.0}, {"date": "2024-01-29", "close": 58.2, "volume": 196803.0}, {"date": "2024-01-30", "close": 59.45, "volume": 236109.0}, {"date": "2024-01-31", "close": 58.28, "volume": 360593.0}, {"date": "2024-02-01", "close": 59.09, "volume": 252951.0}, {"date": "2024-02-02", "close": 59.6, "volume": 231841.0}, {"date": "2024-02-05", "close": 58.66, "volume": 210686.0}, {"date": "2024-02-06", "close": 58.76, "volume": 215821.0}, {"date": "2024-02-07", "close": 58.86, "volume": 240646.0}, {"date": "2024-02-08", "close": 59.16, "volume": 224231.0}, {"date": "2024-02-09", "close": 60.19, "volume": 262354.0}, {"date": "2024-02-12", "close": 60.11, "volume": 313631.0}, {"date": "2024-02-13", "close": 58.7, "volume": 361239.0}, {"date": "2024-02-14", "close": 60.07, "volume": 318295.0}, {"date": "2024-02-15", "close": 58.76, "volume": 826639.0}, {"date": "2024-02-16", "close": 58.79, "volume": 487172.0}, {"date": "2024-02-20", "close": 58.53, "volume": 505335.0}, {"date": "2024-02-21", "close": 58.59, "volume": 332963.0}, {"date": "2024-02-22", "close": 60.2, "volume": 379034.0}, {"date": "2024-02-23", "close": 60.56, "volume": 246666.0}, {"date": "2024-02-26", "close": 60.82, "volume": 247683.0}, {"date": "2024-02-27", "close": 58.72, "volume": 418702.0}, {"date": "2024-02-28", "close": 58.0, "volume": 288833.0}, {"date": "2024-02-29", "close": 58.42, "volume": 439934.0}, {"date": "2024-03-01", "close": 59.25, "volume": 411245.0}, {"date": "2024-03-04", "close": 59.52, "volume": 282096.0}, {"date": "2024-03-05", "close": 59.14, "volume": 293447.0}, {"date": "2024-03-06", "close": 59.77, "volume": 242638.0}, {"date": "2024-03-07", "close": 60.23, "volume": 230544.0}, {"date": "2024-03-08", "close": 59.59, "volume": 192591.0}, {"date": "2024-03-11", "close": 59.6, "volume": 507099.0}, {"date": "2024-03-12", "close": 60.28, "volume": 365743.0}, {"date": "2024-03-13", "close": 60.79, "volume": 409554.0}, {"date": "2024-03-14", "close": 59.89, "volume": 451563.0}, {"date": "2024-03-15", "close": 60.75, "volume": 1950669.0}, {"date": "2024-03-18", "close": 60.62, "volume": 484142.0}, {"date": "2024-03-19", "close": 60.46, "volume": 522716.0}, {"date": "2024-03-20", "close": 60.34, "volume": 215201.0}, {"date": "2024-03-21", "close": 60.9, "volume": 244207.0}, {"date": "2024-03-22", "close": 60.82, "volume": 214514.0}, {"date": "2024-03-25", "close": 60.34, "volume": 199786.0}, {"date": "2024-03-26", "close": 59.95, "volume": 194550.0}, {"date": "2024-03-27", "close": 61.54, "volume": 375148.0}, {"date": "2024-03-28", "close": 61.9, "volume": 248180.0}, {"date": "2024-04-01", "close": 61.02, "volume": 237089.0}, {"date": "2024-04-02", "close": 59.6, "volume": 268580.0}, {"date": "2024-04-03", "close": 58.5, "volume": 375589.0}, {"date": "2024-04-04", "close": 57.51, "volume": 217944.0}, {"date": "2024-04-05", "close": 57.71, "volume": 344955.0}, {"date": "2024-04-08", "close": 59.95, "volume": 523582.0}, {"date": "2024-04-09", "close": 62.09, "volume": 346324.0}, {"date": "2024-04-10", "close": 61.71, "volume": 283874.0}, {"date": "2024-04-11", "close": 62.5, "volume": 333669.0}, {"date": "2024-04-12", "close": 60.91, "volume": 266803.0}, {"date": "2024-04-15", "close": 61.03, "volume": 425448.0}, {"date": "2024-04-16", "close": 61.38, "volume": 210202.0}, {"date": "2024-04-17", "close": 61.44, "volume": 318646.0}, {"date": "2024-04-18", "close": 61.37, "volume": 327763.0}, {"date": "2024-04-19", "close": 61.33, "volume": 362786.0}, {"date": "2024-04-22", "close": 61.79, "volume": 289572.0}, {"date": "2024-04-23", "close": 63.24, "volume": 227208.0}, {"date": "2024-04-24", "close": 62.87, "volume": 175533.0}, {"date": "2024-04-25", "close": 62.52, "volume": 154831.0}, {"date": "2024-04-26", "close": 62.65, "volume": 167330.0}, {"date": "2024-04-29", "close": 62.59, "volume": 174882.0}, {"date": "2024-04-30", "close": 60.81, "volume": 272904.0}, {"date": "2024-05-01", "close": 59.62, "volume": 240177.0}, {"date": "2024-05-02", "close": 60.96, "volume": 155176.0}, {"date": "2024-05-03", "close": 61.52, "volume": 160704.0}, {"date": "2024-05-06", "close": 62.04, "volume": 234603.0}, {"date": "2024-05-07", "close": 62.68, "volume": 344985.0}, {"date": "2024-05-08", "close": 61.98, "volume": 254047.0}, {"date": "2024-05-09", "close": 60.62, "volume": 464397.0}, {"date": "2024-05-10", "close": 60.24, "volume": 283188.0}, {"date": "2024-05-13", "close": 60.57, "volume": 410635.0}, {"date": "2024-05-14", "close": 60.66, "volume": 269134.0}, {"date": "2024-05-15", "close": 61.52, "volume": 261789.0}, {"date": "2024-05-16", "close": 60.27, "volume": 229052.0}, {"date": "2024-05-17", "close": 60.41, "volume": 183608.0}, {"date": "2024-05-20", "close": 60.77, "volume": 207903.0}, {"date": "2024-05-21", "close": 61.06, "volume": 171321.0}, {"date": "2024-05-22", "close": 60.98, "volume": 187503.0}, {"date": "2024-05-23", "close": 60.96, "volume": 193359.0}, {"date": "2024-05-24", "close": 61.58, "volume": 123161.0}, {"date": "2024-05-28", "close": 61.66, "volume": 215031.0}, {"date": "2024-05-29", "close": 60.83, "volume": 234888.0}, {"date": "2024-05-30", "close": 62.69, "volume": 309296.0}, {"date": "2024-05-31", "close": 63.22, "volume": 304145.0}, {"date": "2024-06-03", "close": 61.47, "volume": 225964.0}, {"date": "2024-06-04", "close": 60.58, "volume": 281131.0}, {"date": "2024-06-05", "close": 62.05, "volume": 211501.0}, {"date": "2024-06-06", "close": 61.05, "volume": 260916.0}, {"date": "2024-06-07", "close": 61.01, "volume": 161060.0}, {"date": "2024-06-10", "close": 60.98, "volume": 240020.0}, {"date": "2024-06-11", "close": 60.0, "volume": 264383.0}, {"date": "2024-06-12", "close": 60.78, "volume": 291493.0}, {"date": "2024-06-13", "close": 60.63, "volume": 238622.0}, {"date": "2024-06-14", "close": 60.37, "volume": 296931.0}, {"date": "2024-06-17", "close": 61.98, "volume": 210125.0}, {"date": "2024-06-18", "close": 63.25, "volume": 302852.0}, {"date": "2024-06-20", "close": 63.8, "volume": 330545.0}, {"date": "2024-06-21", "close": 64.62, "volume": 1641907.0}, {"date": "2024-06-24", "close": 62.45, "volume": 347129.0}, {"date": "2024-06-25", "close": 61.36, "volume": 292265.0}, {"date": "2024-06-26", "close": 60.45, "volume": 312244.0}, {"date": "2024-06-27", "close": 60.12, "volume": 274013.0}, {"date": "2024-06-28", "close": 61.42, "volume": 439098.0}, {"date": "2024-07-01", "close": 59.61, "volume": 289723.0}, {"date": "2024-07-02", "close": 59.48, "volume": 396755.0}, {"date": "2024-07-03", "close": 58.83, "volume": 264110.0}, {"date": "2024-07-05", "close": 56.9, "volume": 715356.0}, {"date": "2024-07-08", "close": 56.74, "volume": 478124.0}, {"date": "2024-07-09", "close": 55.63, "volume": 628941.0}, {"date": "2024-07-10", "close": 56.39, "volume": 331383.0}, {"date": "2024-07-11", "close": 57.02, "volume": 262342.0}, {"date": "2024-07-12", "close": 57.14, "volume": 421937.0}, {"date": "2024-07-15", "close": 59.0, "volume": 410181.0}, {"date": "2024-07-16", "close": 60.39, "volume": 339975.0}, {"date": "2024-07-17", "close": 60.45, "volume": 313794.0}, {"date": "2024-07-18", "close": 57.94, "volume": 271080.0}, {"date": "2024-07-19", "close": 59.22, "volume": 274399.0}, {"date": "2024-07-22", "close": 61.57, "volume": 248297.0}, {"date": "2024-07-23", "close": 62.38, "volume": 201265.0}, {"date": "2024-07-24", "close": 60.72, "volume": 299425.0}, {"date": "2024-07-25", "close": 61.39, "volume": 232668.0}, {"date": "2024-07-26", "close": 63.84, "volume": 295193.0}, {"date": "2024-07-29", "close": 63.62, "volume": 178918.0}, {"date": "2024-07-30", "close": 61.87, "volume": 219539.0}, {"date": "2024-07-31", "close": 62.88, "volume": 172039.0}, {"date": "2024-08-01", "close": 60.48, "volume": 198735.0}, {"date": "2024-08-02", "close": 58.44, "volume": 259935.0}, {"date": "2024-08-05", "close": 56.77, "volume": 348184.0}, {"date": "2024-08-06", "close": 55.42, "volume": 380503.0}, {"date": "2024-08-07", "close": 54.29, "volume": 328489.0}, {"date": "2024-08-08", "close": 56.5, "volume": 527861.0}, {"date": "2024-08-09", "close": 56.72, "volume": 780622.0}, {"date": "2024-08-12", "close": 54.99, "volume": 326536.0}, {"date": "2024-08-13", "close": 56.32, "volume": 312983.0}, {"date": "2024-08-14", "close": 56.13, "volume": 248636.0}, {"date": "2024-08-15", "close": 57.86, "volume": 308284.0}, {"date": "2024-08-16", "close": 57.81, "volume": 221190.0}, {"date": "2024-08-19", "close": 58.02, "volume": 171437.0}, {"date": "2024-08-20", "close": 57.0, "volume": 229055.0}, {"date": "2024-08-21", "close": 57.91, "volume": 246368.0}, {"date": "2024-08-22", "close": 56.95, "volume": 417884.0}, {"date": "2024-08-23", "close": 58.75, "volume": 393647.0}, {"date": "2024-08-26", "close": 58.28, "volume": 330869.0}, {"date": "2024-08-27", "close": 58.33, "volume": 268847.0}, {"date": "2024-08-28", "close": 58.35, "volume": 283302.0}, {"date": "2024-08-29", "close": 58.37, "volume": 263328.0}, {"date": "2024-08-30", "close": 58.75, "volume": 728548.0}, {"date": "2024-09-03", "close": 56.15, "volume": 425129.0}, {"date": "2024-09-04", "close": 56.47, "volume": 359456.0}, {"date": "2024-09-05", "close": 56.83, "volume": 512823.0}, {"date": "2024-09-06", "close": 55.68, "volume": 425726.0}, {"date": "2024-09-09", "close": 55.47, "volume": 474296.0}, {"date": "2024-09-10", "close": 55.57, "volume": 219697.0}, {"date": "2024-09-11", "close": 56.09, "volume": 221256.0}, {"date": "2024-09-12", "close": 57.92, "volume": 343696.0}, {"date": "2024-09-13", "close": 58.29, "volume": 269235.0}, {"date": "2024-09-16", "close": 57.77, "volume": 363544.0}, {"date": "2024-09-17", "close": 57.94, "volume": 377790.0}, {"date": "2024-09-18", "close": 58.3, "volume": 316767.0}, {"date": "2024-09-19", "close": 59.86, "volume": 408301.0}, {"date": "2024-09-20", "close": 59.0, "volume": 1989946.0}, {"date": "2024-09-23", "close": 58.53, "volume": 450627.0}, {"date": "2024-09-24", "close": 59.64, "volume": 591780.0}, {"date": "2024-09-25", "close": 55.4, "volume": 825771.0}, {"date": "2024-09-26", "close": 55.73, "volume": 531104.0}, {"date": "2024-09-27", "close": 55.79, "volume": 334965.0}, {"date": "2024-09-30", "close": 56.1, "volume": 392563.0}, {"date": "2024-10-01", "close": 55.02, "volume": 282190.0}, {"date": "2024-10-02", "close": 55.83, "volume": 409922.0}, {"date": "2024-10-03", "close": 55.31, "volume": 482684.0}, {"date": "2024-10-04", "close": 55.88, "volume": 570735.0}, {"date": "2024-10-07", "close": 54.41, "volume": 414826.0}, {"date": "2024-10-08", "close": 53.73, "volume": 301332.0}, {"date": "2024-10-09", "close": 54.02, "volume": 372123.0}, {"date": "2024-10-10", "close": 54.05, "volume": 250189.0}, {"date": "2024-10-11", "close": 55.06, "volume": 202367.0}, {"date": "2024-10-14", "close": 55.03, "volume": 170959.0}, {"date": "2024-10-15", "close": 54.8, "volume": 503252.0}, {"date": "2024-10-16", "close": 55.6, "volume": 324127.0}, {"date": "2024-10-17", "close": 57.92, "volume": 495331.0}, {"date": "2024-10-18", "close": 58.21, "volume": 418017.0}, {"date": "2024-10-21", "close": 56.85, "volume": 506510.0}, {"date": "2024-10-22", "close": 55.61, "volume": 400868.0}, {"date": "2024-10-23", "close": 54.87, "volume": 237272.0}, {"date": "2024-10-24", "close": 54.73, "volume": 229988.0}, {"date": "2024-10-25", "close": 55.26, "volume": 212253.0}, {"date": "2024-10-28", "close": 55.67, "volume": 193329.0}, {"date": "2024-10-29", "close": 55.74, "volume": 268195.0}, {"date": "2024-10-30", "close": 55.61, "volume": 180798.0}, {"date": "2024-10-31", "close": 54.27, "volume": 633570.0}, {"date": "2024-11-01", "close": 53.98, "volume": 468094.0}, {"date": "2024-11-04", "close": 53.35, "volume": 298150.0}, {"date": "2024-11-05", "close": 54.0, "volume": 412593.0}, {"date": "2024-11-06", "close": 57.02, "volume": 663878.0}, {"date": "2024-11-07", "close": 56.92, "volume": 742648.0}, {"date": "2024-11-08", "close": 56.68, "volume": 406882.0}, {"date": "2024-11-11", "close": 56.36, "volume": 300003.0}, {"date": "2024-11-12", "close": 56.53, "volume": 384508.0}, {"date": "2024-11-13", "close": 55.64, "volume": 197142.0}, {"date": "2024-11-14", "close": 55.29, "volume": 340279.0}, {"date": "2024-11-15", "close": 55.49, "volume": 274035.0}, {"date": "2024-11-18", "close": 56.03, "volume": 291331.0}, {"date": "2024-11-19", "close": 56.45, "volume": 206588.0}, {"date": "2024-11-20", "close": 56.86, "volume": 244379.0}, {"date": "2024-11-21", "close": 58.24, "volume": 323296.0}, {"date": "2024-11-22", "close": 60.11, "volume": 512515.0}, {"date": "2024-11-25", "close": 62.2, "volume": 584336.0}, {"date": "2024-11-26", "close": 63.24, "volume": 614564.0}, {"date": "2024-11-27", "close": 62.77, "volume": 376805.0}, {"date": "2024-11-29", "close": 62.68, "volume": 245740.0}, {"date": "2024-12-02", "close": 63.21, "volume": 458970.0}, {"date": "2024-12-03", "close": 62.7, "volume": 246340.0}, {"date": "2024-12-04", "close": 62.43, "volume": 208510.0}, {"date": "2024-12-05", "close": 61.12, "volume": 450541.0}, {"date": "2024-12-06", "close": 60.67, "volume": 203161.0}, {"date": "2024-12-09", "close": 61.13, "volume": 200366.0}, {"date": "2024-12-10", "close": 61.78, "volume": 227318.0}, {"date": "2024-12-11", "close": 61.29, "volume": 267281.0}, {"date": "2024-12-12", "close": 60.78, "volume": 173208.0}, {"date": "2024-12-13", "close": 59.84, "volume": 332598.0}, {"date": "2024-12-16", "close": 60.29, "volume": 395305.0}, {"date": "2024-12-17", "close": 58.64, "volume": 273048.0}, {"date": "2024-12-18", "close": 57.07, "volume": 624590.0}, {"date": "2024-12-19", "close": 56.96, "volume": 560326.0}, {"date": "2024-12-20", "close": 56.44, "volume": 1471315.0}, {"date": "2024-12-23", "close": 56.81, "volume": 267579.0}, {"date": "2024-12-24", "close": 57.58, "volume": 94241.0}, {"date": "2024-12-26", "close": 58.2, "volume": 210260.0}, {"date": "2024-12-27", "close": 58.01, "volume": 249170.0}, {"date": "2024-12-30", "close": 58.15, "volume": 409083.0}, {"date": "2024-12-31", "close": 58.22, "volume": 362011.0}, {"date": "2025-01-02", "close": 58.63, "volume": 333102.0}, {"date": "2025-01-03", "close": 59.62, "volume": 280505.0}, {"date": "2025-01-06", "close": 60.31, "volume": 463839.0}, {"date": "2025-01-07", "close": 60.08, "volume": 323579.0}, {"date": "2025-01-08", "close": 61.45, "volume": 376523.0}, {"date": "2025-01-10", "close": 61.84, "volume": 464497.0}, {"date": "2025-01-13", "close": 62.31, "volume": 478899.0}, {"date": "2025-01-14", "close": 63.57, "volume": 498802.0}, {"date": "2025-01-15", "close": 64.29, "volume": 366343.0}, {"date": "2025-01-16", "close": 63.43, "volume": 328676.0}, {"date": "2025-01-17", "close": 63.72, "volume": 304873.0}, {"date": "2025-01-21", "close": 66.54, "volume": 286257.0}, {"date": "2025-01-22", "close": 65.15, "volume": 284518.0}, {"date": "2025-01-23", "close": 65.32, "volume": 331364.0}, {"date": "2025-01-24", "close": 63.7, "volume": 341097.0}, {"date": "2025-01-27", "close": 63.37, "volume": 453029.0}, {"date": "2025-01-28", "close": 63.75, "volume": 538223.0}, {"date": "2025-01-29", "close": 63.46, "volume": 288088.0}, {"date": "2025-01-30", "close": 64.23, "volume": 360244.0}, {"date": "2025-01-31", "close": 63.97, "volume": 853145.0}, {"date": "2025-02-03", "close": 63.05, "volume": 371696.0}, {"date": "2025-02-04", "close": 63.86, "volume": 284576.0}, {"date": "2025-02-05", "close": 64.86, "volume": 313995.0}, {"date": "2025-02-06", "close": 64.09, "volume": 485256.0}, {"date": "2025-02-07", "close": 61.9, "volume": 505816.0}, {"date": "2025-02-10", "close": 61.51, "volume": 380314.0}, {"date": "2025-02-11", "close": 59.62, "volume": 422219.0}, {"date": "2025-02-12", "close": 58.59, "volume": 594523.0}, {"date": "2025-02-13", "close": 57.8, "volume": 852399.0}, {"date": "2025-02-14", "close": 59.81, "volume": 857349.0}, {"date": "2025-02-18", "close": 59.3, "volume": 836097.0}, {"date": "2025-02-19", "close": 59.11, "volume": 349578.0}, {"date": "2025-02-20", "close": 59.27, "volume": 463160.0}, {"date": "2025-02-21", "close": 58.12, "volume": 601218.0}, {"date": "2025-02-24", "close": 57.45, "volume": 402182.0}, {"date": "2025-02-25", "close": 57.64, "volume": 499039.0}, {"date": "2025-02-26", "close": 57.28, "volume": 419605.0}, {"date": "2025-02-27", "close": 55.99, "volume": 379226.0}, {"date": "2025-02-28", "close": 55.82, "volume": 407445.0}, {"date": "2025-03-03", "close": 54.57, "volume": 496539.0}, {"date": "2025-03-04", "close": 53.84, "volume": 584339.0}, {"date": "2025-03-05", "close": 53.7, "volume": 562329.0}, {"date": "2025-03-06", "close": 53.46, "volume": 388008.0}, {"date": "2025-03-07", "close": 54.2, "volume": 693488.0}, {"date": "2025-03-10", "close": 54.11, "volume": 567822.0}, {"date": "2025-03-11", "close": 53.28, "volume": 559766.0}, {"date": "2025-03-12", "close": 52.91, "volume": 440600.0}, {"date": "2025-03-13", "close": 52.11, "volume": 365948.0}, {"date": "2025-03-14", "close": 54.58, "volume": 466984.0}, {"date": "2025-03-17", "close": 55.36, "volume": 368946.0}, {"date": "2025-03-18", "close": 55.02, "volume": 565097.0}, {"date": "2025-03-19", "close": 55.33, "volume": 335702.0}, {"date": "2025-03-20", "close": 53.51, "volume": 354926.0}, {"date": "2025-03-21", "close": 52.97, "volume": 625122.0}, {"date": "2025-03-24", "close": 53.84, "volume": 449827.0}, {"date": "2025-03-25", "close": 52.95, "volume": 419060.0}, {"date": "2025-03-26", "close": 52.31, "volume": 332391.0}, {"date": "2025-03-27", "close": 52.61, "volume": 322804.0}, {"date": "2025-03-28", "close": 51.34, "volume": 286452.0}, {"date": "2025-03-31", "close": 51.4, "volume": 391345.0}, {"date": "2025-04-01", "close": 51.53, "volume": 390460.0}, {"date": "2025-04-02", "close": 52.22, "volume": 340145.0}, {"date": "2025-04-03", "close": 46.87, "volume": 688502.0}, {"date": "2025-04-04", "close": 45.03, "volume": 722575.0}, {"date": "2025-04-07", "close": 44.12, "volume": 607093.0}, {"date": "2025-04-08", "close": 42.42, "volume": 486071.0}, {"date": "2025-04-09", "close": 47.03, "volume": 574535.0}, {"date": "2025-04-10", "close": 45.02, "volume": 515954.0}, {"date": "2025-04-11", "close": 45.36, "volume": 361361.0}, {"date": "2025-04-14", "close": 45.49, "volume": 602286.0}, {"date": "2025-04-15", "close": 44.69, "volume": 336043.0}, {"date": "2025-04-16", "close": 44.2, "volume": 352080.0}, {"date": "2025-04-17", "close": 44.66, "volume": 335939.0}, {"date": "2025-04-21", "close": 43.3, "volume": 283039.0}, {"date": "2025-04-22", "close": 44.41, "volume": 334712.0}, {"date": "2025-04-23", "close": 44.55, "volume": 371725.0}, {"date": "2025-04-24", "close": 46.47, "volume": 304636.0}, {"date": "2025-04-25", "close": 46.61, "volume": 361265.0}, {"date": "2025-04-28", "close": 47.22, "volume": 383440.0}, {"date": "2025-04-29", "close": 47.19, "volume": 319817.0}, {"date": "2025-04-30", "close": 46.92, "volume": 394614.0}, {"date": "2025-05-01", "close": 47.01, "volume": 335443.0}, {"date": "2025-05-02", "close": 48.14, "volume": 223100.0}, {"date": "2025-05-05", "close": 48.18, "volume": 278258.0}, {"date": "2025-05-06", "close": 47.61, "volume": 209620.0}, {"date": "2025-05-07", "close": 47.64, "volume": 377402.0}, {"date": "2025-05-08", "close": 50.96, "volume": 644424.0}, {"date": "2025-05-09", "close": 52.8, "volume": 544659.0}, {"date": "2025-05-12", "close": 55.24, "volume": 401765.0}, {"date": "2025-05-13", "close": 55.27, "volume": 425986.0}, {"date": "2025-05-14", "close": 55.01, "volume": 339279.0}, {"date": "2025-05-15", "close": 54.98, "volume": 253567.0}, {"date": "2025-05-16", "close": 55.3, "volume": 279885.0}, {"date": "2025-05-19", "close": 54.69, "volume": 302968.0}, {"date": "2025-05-20", "close": 54.19, "volume": 267485.0}, {"date": "2025-05-21", "close": 52.25, "volume": 245056.0}, {"date": "2025-05-22", "close": 52.25, "volume": 413822.0}, {"date": "2025-05-23", "close": 51.99, "volume": 266601.0}, {"date": "2025-05-27", "close": 54.04, "volume": 399599.0}, {"date": "2025-05-28", "close": 53.65, "volume": 298262.0}, {"date": "2025-05-29", "close": 54.15, "volume": 340176.0}, {"date": "2025-05-30", "close": 53.61, "volume": 456465.0}, {"date": "2025-06-02", "close": 53.3, "volume": 392895.0}, {"date": "2025-06-03", "close": 54.0, "volume": 334283.0}, {"date": "2025-06-04", "close": 53.44, "volume": 317271.0}, {"date": "2025-06-05", "close": 53.23, "volume": 296236.0}, {"date": "2025-06-06", "close": 54.09, "volume": 352108.0}, {"date": "2025-06-09", "close": 55.52, "volume": 441394.0}, {"date": "2025-06-10", "close": 56.23, "volume": 425916.0}, {"date": "2025-06-11", "close": 55.69, "volume": 363122.0}, {"date": "2025-06-12", "close": 55.26, "volume": 201693.0}, {"date": "2025-06-13", "close": 54.47, "volume": 439558.0}, {"date": "2025-06-16", "close": 56.58, "volume": 1466582.0}, {"date": "2025-06-17", "close": 56.66, "volume": 1364971.0}, {"date": "2025-06-18", "close": 54.54, "volume": 545313.0}, {"date": "2025-06-20", "close": 54.55, "volume": 632623.0}, {"date": "2025-06-23", "close": 54.35, "volume": 446897.0}, {"date": "2025-06-24", "close": 54.16, "volume": 541497.0}, {"date": "2025-06-25", "close": 54.68, "volume": 486130.0}, {"date": "2025-06-26", "close": 55.58, "volume": 491262.0}, {"date": "2025-06-27", "close": 53.72, "volume": 891078.0}, {"date": "2025-06-30", "close": 53.9, "volume": 498713.0}, {"date": "2025-07-01", "close": 55.36, "volume": 452910.0}, {"date": "2025-07-02", "close": 56.68, "volume": 320360.0}, {"date": "2025-07-03", "close": 56.51, "volume": 318224.0}, {"date": "2025-07-07", "close": 55.39, "volume": 267114.0}, {"date": "2025-07-08", "close": 56.73, "volume": 303713.0}, {"date": "2025-07-09", "close": 57.45, "volume": 228792.0}, {"date": "2025-07-10", "close": 59.3, "volume": 352119.0}, {"date": "2025-07-11", "close": 58.61, "volume": 253504.0}, {"date": "2025-07-14", "close": 57.48, "volume": 221122.0}, {"date": "2025-07-15", "close": 56.3, "volume": 182366.0}, {"date": "2025-07-16", "close": 56.45, "volume": 255015.0}, {"date": "2025-07-17", "close": 57.35, "volume": 235567.0}, {"date": "2025-07-18", "close": 57.26, "volume": 327217.0}, {"date": "2025-07-21", "close": 57.15, "volume": 245559.0}, {"date": "2025-07-22", "close": 57.63, "volume": 346918.0}, {"date": "2025-07-23", "close": 59.69, "volume": 373246.0}, {"date": "2025-07-24", "close": 58.5, "volume": 290714.0}, {"date": "2025-07-25", "close": 59.45, "volume": 310659.0}, {"date": "2025-07-28", "close": 59.69, "volume": 369150.0}, {"date": "2025-07-29", "close": 60.56, "volume": 286147.0}, {"date": "2025-07-30", "close": 60.0, "volume": 421909.0}, {"date": "2025-07-31", "close": 59.34, "volume": 344206.0}, {"date": "2025-08-01", "close": 57.09, "volume": 391868.0}, {"date": "2025-08-04", "close": 57.29, "volume": 341691.0}, {"date": "2025-08-05", "close": 57.32, "volume": 381396.0}, {"date": "2025-08-06", "close": 56.37, "volume": 441737.0}, {"date": "2025-08-07", "close": 57.17, "volume": 911668.0}, {"date": "2025-08-08", "close": 60.59, "volume": 584602.0}, {"date": "2025-08-11", "close": 59.57, "volume": 446944.0}, {"date": "2025-08-12", "close": 60.23, "volume": 310764.0}, {"date": "2025-08-13", "close": 61.73, "volume": 329426.0}, {"date": "2025-08-14", "close": 60.37, "volume": 461687.0}, {"date": "2025-08-15", "close": 59.65, "volume": 450209.0}, {"date": "2025-08-18", "close": 60.21, "volume": 362163.0}, {"date": "2025-08-19", "close": 60.55, "volume": 336006.0}, {"date": "2025-08-20", "close": 60.2, "volume": 516600.0}, {"date": "2025-08-21", "close": 60.15, "volume": 295475.0}, {"date": "2025-08-22", "close": 63.33, "volume": 375062.0}, {"date": "2025-08-25", "close": 62.5, "volume": 321057.0}, {"date": "2025-08-26", "close": 62.28, "volume": 585625.0}, {"date": "2025-08-27", "close": 61.0, "volume": 545093.0}, {"date": "2025-08-28", "close": 60.29, "volume": 481061.0}, {"date": "2025-08-29", "close": 59.73, "volume": 392319.0}, {"date": "2025-09-02", "close": 59.28, "volume": 310262.0}, {"date": "2025-09-03", "close": 60.75, "volume": 462615.0}, {"date": "2025-09-04", "close": 61.72, "volume": 351348.0}, {"date": "2025-09-05", "close": 61.1, "volume": 474229.0}, {"date": "2025-09-08", "close": 61.61, "volume": 350374.0}, {"date": "2025-09-09", "close": 60.72, "volume": 272774.0}, {"date": "2025-09-10", "close": 60.84, "volume": 283093.0}, {"date": "2025-09-11", "close": 61.93, "volume": 328777.0}, {"date": "2025-09-12", "close": 60.31, "volume": 376945.0}, {"date": "2025-09-15", "close": 59.46, "volume": 401169.0}, {"date": "2025-09-16", "close": 58.95, "volume": 440469.0}, {"date": "2025-09-17", "close": 56.81, "volume": 440209.0}, {"date": "2025-09-18", "close": 57.62, "volume": 785794.0}, {"date": "2025-09-19", "close": 56.47, "volume": 738997.0}, {"date": "2025-09-22", "close": 56.48, "volume": 385017.0}, {"date": "2025-09-23", "close": 64.77, "volume": 1382778.0}, {"date": "2025-09-24", "close": 62.56, "volume": 743435.0}, {"date": "2025-09-25", "close": 63.33, "volume": 484603.0}, {"date": "2025-09-26", "close": 65.07, "volume": 567793.0}, {"date": "2025-09-29", "close": 64.93, "volume": 538917.0}, {"date": "2025-09-30", "close": 67.07, "volume": 494088.0}, {"date": "2025-10-01", "close": 66.03, "volume": 471951.0}, {"date": "2025-10-02", "close": 65.95, "volume": 347691.0}, {"date": "2025-10-03", "close": 66.47, "volume": 528240.0}, {"date": "2025-10-06", "close": 67.54, "volume": 352074.0}, {"date": "2025-10-07", "close": 67.39, "volume": 455612.0}, {"date": "2025-10-08", "close": 68.91, "volume": 354519.0}, {"date": "2025-10-09", "close": 68.09, "volume": 498284.0}, {"date": "2025-10-10", "close": 65.57, "volume": 304692.0}, {"date": "2025-10-13", "close": 66.43, "volume": 328559.0}, {"date": "2025-10-14", "close": 66.89, "volume": 683850.0}, {"date": "2025-10-15", "close": 67.6, "volume": 297314.0}, {"date": "2025-10-16", "close": 66.77, "volume": 388499.0}, {"date": "2025-10-17", "close": 66.86, "volume": 307556.0}, {"date": "2025-10-20", "close": 67.46, "volume": 264811.0}, {"date": "2025-10-21", "close": 67.35, "volume": 285406.0}, {"date": "2025-10-22", "close": 65.89, "volume": 271696.0}, {"date": "2025-10-23", "close": 66.55, "volume": 226456.0}, {"date": "2025-10-24", "close": 66.02, "volume": 360228.0}, {"date": "2025-10-27", "close": 65.65, "volume": 350388.0}, {"date": "2025-10-28", "close": 65.04, "volume": 337216.0}, {"date": "2025-10-29", "close": 64.98, "volume": 329192.0}, {"date": "2025-10-30", "close": 64.21, "volume": 341099.0}, {"date": "2025-10-31", "close": 63.25, "volume": 588772.0}, {"date": "2025-11-03", "close": 64.14, "volume": 548289.0}, {"date": "2025-11-04", "close": 63.13, "volume": 389713.0}, {"date": "2025-11-05", "close": 64.2, "volume": 554858.0}, {"date": "2025-11-06", "close": 61.35, "volume": 816529.0}, {"date": "2025-11-07", "close": 62.45, "volume": 454509.0}, {"date": "2025-11-10", "close": 62.58, "volume": 488990.0}, {"date": "2025-11-11", "close": 61.28, "volume": 311443.0}, {"date": "2025-11-12", "close": 61.76, "volume": 336899.0}, {"date": "2025-11-13", "close": 60.17, "volume": 553196.0}, {"date": "2025-11-14", "close": 58.59, "volume": 263103.0}, {"date": "2025-11-17", "close": 56.59, "volume": 398845.0}, {"date": "2025-11-18", "close": 55.84, "volume": 505300.0}, {"date": "2025-11-19", "close": 54.98, "volume": 459635.0}, {"date": "2025-11-20", "close": 53.29, "volume": 511199.0}, {"date": "2025-11-21", "close": 54.3, "volume": 324674.0}, {"date": "2025-11-24", "close": 54.79, "volume": 344020.0}, {"date": "2025-11-25", "close": 56.44, "volume": 436349.0}, {"date": "2025-11-26", "close": 56.25, "volume": 381175.0}, {"date": "2025-11-28", "close": 56.3, "volume": 500917.0}, {"date": "2025-12-01", "close": 56.02, "volume": 411695.0}, {"date": "2025-12-02", "close": 56.0, "volume": 329673.0}, {"date": "2025-12-03", "close": 57.31, "volume": 276080.0}, {"date": "2025-12-04", "close": 58.35, "volume": 384068.0}, {"date": "2025-12-05", "close": 58.1, "volume": 521990.0}, {"date": "2025-12-08", "close": 57.4, "volume": 377665.0}, {"date": "2025-12-09", "close": 56.63, "volume": 647765.0}, {"date": "2025-12-10", "close": 57.13, "volume": 635641.0}, {"date": "2025-12-11", "close": 54.57, "volume": 778416.0}, {"date": "2025-12-12", "close": 51.79, "volume": 1715814.0}, {"date": "2025-12-15", "close": 49.71, "volume": 1209522.0}, {"date": "2025-12-16", "close": 48.42, "volume": 824958.0}, {"date": "2025-12-17", "close": 46.86, "volume": 785439.0}, {"date": "2025-12-18", "close": 46.59, "volume": 1078757.0}, {"date": "2025-12-19", "close": 47.2, "volume": 1180886.0}, {"date": "2025-12-22", "close": 47.92, "volume": 567726.0}, {"date": "2025-12-23", "close": 47.99, "volume": 485439.0}, {"date": "2025-12-24", "close": 48.46, "volume": 266775.0}, {"date": "2025-12-26", "close": 48.35, "volume": 378986.0}, {"date": "2025-12-29", "close": 47.94, "volume": 473380.0}, {"date": "2025-12-30", "close": 47.8, "volume": 374605.0}, {"date": "2025-12-31", "close": 47.07, "volume": 378797.0}, {"date": "2026-01-02", "close": 47.73, "volume": 523593.0}, {"date": "2026-01-05", "close": 49.02, "volume": 518828.0}, {"date": "2026-01-06", "close": 49.88, "volume": 862569.0}, {"date": "2026-01-07", "close": 48.16, "volume": 447789.0}, {"date": "2026-01-08", "close": 49.41, "volume": 566790.0}, {"date": "2026-01-09", "close": 49.98, "volume": 320349.0}, {"date": "2026-01-12", "close": 50.26, "volume": 445505.0}, {"date": "2026-01-13", "close": 49.81, "volume": 656974.0}, {"date": "2026-01-14", "close": 50.8, "volume": 491009.0}, {"date": "2026-01-15", "close": 51.73, "volume": 417729.0}, {"date": "2026-01-16", "close": 52.2, "volume": 571811.0}, {"date": "2026-01-20", "close": 51.08, "volume": 601687.0}, {"date": "2026-01-21", "close": 52.41, "volume": 513703.0}, {"date": "2026-01-22", "close": 52.01, "volume": 535076.0}, {"date": "2026-01-23", "close": 51.04, "volume": 317605.0}, {"date": "2026-01-26", "close": 50.67, "volume": 411207.0}, {"date": "2026-01-27", "close": 49.68, "volume": 485183.0}, {"date": "2026-01-28", "close": 50.14, "volume": 481120.0}, {"date": "2026-01-29", "close": 50.69, "volume": 576028.0}, {"date": "2026-01-30", "close": 50.52, "volume": 537958.0}, {"date": "2026-02-02", "close": 50.58, "volume": 451119.0}, {"date": "2026-02-03", "close": 51.39, "volume": 550813.0}, {"date": "2026-02-04", "close": 52.51, "volume": 574348.0}, {"date": "2026-02-05", "close": 52.95, "volume": 513483.0}, {"date": "2026-02-06", "close": 56.05, "volume": 790042.0}, {"date": "2026-02-09", "close": 55.0, "volume": 913347.0}, {"date": "2026-02-10", "close": 54.57, "volume": 997596.0}, {"date": "2026-02-11", "close": 51.73, "volume": 1047542.0}, {"date": "2026-02-12", "close": 53.5, "volume": 2156505.0}, {"date": "2026-02-13", "close": 52.76, "volume": 1211714.0}, {"date": "2026-02-17", "close": 53.25, "volume": 1424584.0}, {"date": "2026-02-18", "close": 52.9, "volume": 1186191.0}, {"date": "2026-02-19", "close": 52.64, "volume": 829305.0}, {"date": "2026-02-20", "close": 52.1, "volume": 582872.0}, {"date": "2026-02-23", "close": 51.22, "volume": 591896.0}, {"date": "2026-02-24", "close": 51.54, "volume": 731676.0}, {"date": "2026-02-25", "close": 51.02, "volume": 523645.0}, {"date": "2026-02-26", "close": 49.46, "volume": 1135558.0}, {"date": "2026-02-27", "close": 48.29, "volume": 1158141.0}, {"date": "2026-03-02", "close": 48.66, "volume": 1109784.0}, {"date": "2026-03-03", "close": 48.17, "volume": 781889.0}, {"date": "2026-03-04", "close": 48.56, "volume": 1038880.0}, {"date": "2026-03-05", "close": 47.77, "volume": 611765.0}, {"date": "2026-03-06", "close": 46.12, "volume": 531544.0}, {"date": "2026-03-09", "close": 45.58, "volume": 787372.0}, {"date": "2026-03-10", "close": 45.11, "volume": 786097.0}, {"date": "2026-03-11", "close": 44.2, "volume": 679658.0}, {"date": "2026-03-12", "close": 42.85, "volume": 795968.0}, {"date": "2026-03-13", "close": 42.27, "volume": 443045.0}, {"date": "2026-03-16", "close": 42.02, "volume": 758986.0}, {"date": "2026-03-17", "close": 42.21, "volume": 488631.0}, {"date": "2026-03-18", "close": 41.37, "volume": 525741.0}, {"date": "2026-03-19", "close": 41.56, "volume": 607095.0}, {"date": "2026-03-20", "close": 40.37, "volume": 1086306.0}, {"date": "2026-03-23", "close": 42.76, "volume": 815045.0}, {"date": "2026-03-24", "close": 43.13, "volume": 703945.0}, {"date": "2026-03-25", "close": 43.13, "volume": 840922.0}, {"date": "2026-03-26", "close": 41.41, "volume": 733665.0}, {"date": "2026-03-27", "close": 41.15, "volume": 813042.0}, {"date": "2026-03-30", "close": 39.59, "volume": 712703.0}, {"date": "2026-03-31", "close": 40.59, "volume": 725086.0}, {"date": "2026-04-01", "close": 41.83, "volume": 848405.0}, {"date": "2026-04-02", "close": 40.19, "volume": 991092.0}, {"date": "2026-04-06", "close": 41.4, "volume": 962673.0}, {"date": "2026-04-07", "close": 41.63, "volume": 763629.0}, {"date": "2026-04-08", "close": 43.27, "volume": 846591.0}, {"date": "2026-04-09", "close": 43.3, "volume": 793578.0}, {"date": "2026-04-10", "close": 43.88, "volume": 503529.0}, {"date": "2026-04-13", "close": 44.82, "volume": 588323.0}, {"date": "2026-04-14", "close": 45.61, "volume": 939758.0}, {"date": "2026-04-15", "close": 45.83, "volume": 643394.0}, {"date": "2026-04-16", "close": 44.07, "volume": 615157.0}, {"date": "2026-04-17", "close": 46.4, "volume": 722176.0}, {"date": "2026-04-20", "close": 46.38, "volume": 453005.0}, {"date": "2026-04-21", "close": 45.93, "volume": 412101.0}, {"date": "2026-04-22", "close": 44.75, "volume": 455675.0}, {"date": "2026-04-23", "close": 45.36, "volume": 684979.0}, {"date": "2026-04-24", "close": 44.94, "volume": 498959.0}, {"date": "2026-04-27", "close": 44.32, "volume": 490228.0}, {"date": "2026-04-28", "close": 44.3, "volume": 631882.0}, {"date": "2026-04-29", "close": 43.62, "volume": 566901.0}, {"date": "2026-04-30", "close": 44.68, "volume": 654330.0}, {"date": "2026-05-01", "close": 44.6, "volume": 647022.0}, {"date": "2026-05-04", "close": 44.49, "volume": 588622.0}, {"date": "2026-05-05", "close": 44.33, "volume": 585820.0}, {"date": "2026-05-06", "close": 45.65, "volume": 712753.0}, {"date": "2026-05-07", "close": 43.88, "volume": 1391431.0}, {"date": "2026-05-08", "close": 45.31, "volume": 1273525.0}, {"date": "2026-05-11", "close": 44.48, "volume": 955071.0}, {"date": "2026-05-12", "close": 42.65, "volume": 796780.0}, {"date": "2026-05-13", "close": 41.41, "volume": 654296.0}, {"date": "2026-05-14", "close": 39.79, "volume": 1145359.0}, {"date": "2026-05-15", "close": 38.21, "volume": 683821.0}, {"date": "2026-05-18", "close": 38.34, "volume": 1093595.0}, {"date": "2026-05-19", "close": 37.92, "volume": 848765.0}, {"date": "2026-05-20", "close": 38.99, "volume": 486934.0}, {"date": "2026-05-21", "close": 40.06, "volume": 891520.0}, {"date": "2026-05-22", "close": 41.11, "volume": 554144.0}, {"date": "2026-05-26", "close": 40.79, "volume": 863549.0}, {"date": "2026-05-27", "close": 39.08, "volume": 1061811.0}, {"date": "2026-05-28", "close": 40.1, "volume": 1041609.0}, {"date": "2026-05-29", "close": 38.84, "volume": 1335005.0}, {"date": "2026-06-01", "close": 36.42, "volume": 1173158.0}, {"date": "2026-06-02", "close": 36.46, "volume": 1061451.0}, {"date": "2026-06-03", "close": 36.16, "volume": 799372.0}, {"date": "2026-06-04", "close": 37.23, "volume": 821470.0}, {"date": "2026-06-05", "close": 36.13, "volume": 942450.0}, {"date": "2026-06-08", "close": 36.65, "volume": 759368.0}, {"date": "2026-06-09", "close": 38.25, "volume": 1219914.0}, {"date": "2026-06-10", "close": 37.59, "volume": 1210758.0}, {"date": "2026-06-11", "close": 41.01, "volume": 1088798.0}, {"date": "2026-06-12", "close": 42.47, "volume": 985265.0}, {"date": "2026-06-15", "close": 42.52, "volume": 961121.0}, {"date": "2026-06-16", "close": 42.88, "volume": 844946.0}, {"date": "2026-06-17", "close": 45.35, "volume": 1370116.0}, {"date": "2026-06-18", "close": 46.93, "volume": 1150016.0}, {"date": "2026-06-22", "close": 45.62, "volume": 1279788.0}, {"date": "2026-06-23", "close": 45.49, "volume": 751587.0}, {"date": "2026-06-24", "close": 45.57, "volume": 667503.0}, {"date": "2026-06-25", "close": 48.03, "volume": 922591.0}, {"date": "2026-06-26", "close": 48.64, "volume": 8787063.0}, {"date": "2026-06-29", "close": 49.14, "volume": 1427913.0}, {"date": "2026-06-30", "close": 51.16, "volume": 1086501.0}, {"date": "2026-07-01", "close": 51.96, "volume": 724301.0}, {"date": "2026-07-02", "close": 52.5, "volume": 836602.0}, {"date": "2026-07-06", "close": 51.98, "volume": 1155837.0}, {"date": "2026-07-07", "close": 49.89, "volume": 848914.0}, {"date": "2026-07-08", "close": 49.19, "volume": 773243.0}, {"date": "2026-07-09", "close": 49.95, "volume": 619356.0}, {"date": "2026-07-10", "close": 50.83, "volume": 544180.0}, {"date": "2026-07-13", "close": 50.47, "volume": 560449.0}, {"date": "2026-07-14", "close": 50.66, "volume": 548286.0}, {"date": "2026-07-15", "close": 51.41, "volume": 586896.0}, {"date": "2026-07-16", "close": 52.04, "volume": 839157.0}, {"date": "2026-07-17", "close": 51.27, "volume": 581688.0}, {"date": "2026-07-20", "close": 51.09, "volume": 403139.0}, {"date": "2026-07-21", "close": 51.11, "volume": 425427.0}, {"date": "2026-07-22", "close": 51.75, "volume": 509372.0}, {"date": "2026-07-23", "close": 52.05, "volume": 706727.0}, {"date": "2026-07-24", "close": 52.86, "volume": 512917.0}], "refreshing": true}