{"ticker": "DIN", "overview": {"cik": "49754", "ticker": "DIN", "name": "Dine Brands Global, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421706", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421703", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421699", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421693", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421687", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421683", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421679", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421673", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-382825", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369514", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-052924", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333848", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002552", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303277", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303263", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303240", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303233", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303227", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303220", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303214", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303206", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303195", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253783", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248391", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-231043", "price_sensitive": true}]}, "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": "DIN", "has_prices": true, "as_of": "2026-07-24", "last": 34.09, "prev_close": 33.72, "change": 0.37000000000000455, "change_pct": 0.010972716488730858, "session_volume": 129883.0, "vwap_5": 34.554361861935675, "vwap_20": 35.719924613291866, "vwap_60": 31.55938008087489, "vwap_250": 28.854545716031364, "high_52w": 38.81, "low_52w": 24.17, "avg_volume_20": 297326.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000537", "src": "13DG", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Retail-Eating  Places", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.9% passive stake in DIN", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000537-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8146}, {"id": "0001193125-26-425261", "src": "INSIDERS", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Joseph F. Camperlingo", "who_key": "Camperlingo Joseph F.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68805.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on DIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2098093/000119312526425261/0001193125-26-425261-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26866}, {"id": "0001193125-26-421706", "src": "INSIDERS", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Lilian Tomovich", "who_key": "Tomovich Lilian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on DIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1692414/000119312526421706/0001193125-26-421706-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-421703", "src": "INSIDERS", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Artie Starrs", "who_key": "Starrs Artie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on DIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1732105/000119312526421703/0001193125-26-421703-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-421699", "src": "INSIDERS", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Enrique Silva", "who_key": "Silva Enrique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on DIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748946/000119312526421699/0001193125-26-421699-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-421693", "src": "INSIDERS", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Matthew T. Ryan", "who_key": "Ryan Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on DIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2014037/000119312526421693/0001193125-26-421693-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-421687", "src": "INSIDERS", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Martha Poulter", "who_key": "Poulter Martha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on DIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611748/000119312526421687/0001193125-26-421687-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-421683", "src": "INSIDERS", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Douglas M. Pasquale", "who_key": "PASQUALE DOUGLAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on DIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1070021/000119312526421683/0001193125-26-421683-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-421679", "src": "INSIDERS", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Michael Hyter", "who_key": "Hyter Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on DIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817432/000119312526421679/0001193125-26-421679-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "0001193125-26-421673", "src": "INSIDERS", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Amanda Clark", "who_key": "Clark Amanda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on DIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803297/000119312526421673/0001193125-26-421673-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "13DG-0002012383-26-002552", "src": "13DG", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "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": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.8% passive stake in DIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002552-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000895421-26-000130", "src": "13DG", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Dine Brands Global, Inc.", "who_key": "Dine Brands Global, 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": "Retail-Eating  Places", "country": "United States", "headline": "Dine Brands Global, Inc. moves to a 6.9% passive stake in DIN", "source_url": "https://www.sec.gov/Archives/edgar/data/49754/0000895421-26-000130-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252946}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000537", "src": "13DG", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "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": "Retail-Eating  Places", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ takes a 6.9% passive stake in DIN", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000537-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8146}, {"id": "13DG-0002012383-26-002552", "src": "13DG", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "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": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.8% passive stake in DIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002552-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000895421-26-000130", "src": "13DG", "ticker": "DIN", "cik": "49754", "company": "Dine Brands Global, Inc.", "company_raw": "Dine Brands Global, Inc.", "who": "Dine Brands Global, Inc.", "who_key": "Dine Brands Global, 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": "Retail-Eating  Places", "country": "United States", "headline": "Dine Brands Global, Inc. moves to a 6.9% passive stake in DIN", "source_url": "https://www.sec.gov/Archives/edgar/data/49754/0000895421-26-000130-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252946}], "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": "Dine Brands Global, Inc. Common Stock", "new_value": "Dine Brands Global, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000049754", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000049754", "applied": 1, "detected_at": "2026-09-11T14:34:19.393942"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421706", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421703", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421699", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421693", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421687", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421683", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421679", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421673", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-382825", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369514", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-052924", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333848", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002552", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303277", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303263", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303240", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303233", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303227", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303220", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303214", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303206", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303195", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253783", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248391", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-231043", "price_sensitive": true}], "performance": {"ticker": "DIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 81.15, "volume": 145991.0}, {"date": "2021-07-28", "close": 78.12, "volume": 155899.0}, {"date": "2021-07-29", "close": 79.05, "volume": 115650.0}, {"date": "2021-07-30", "close": 77.47, "volume": 216348.0}, {"date": "2021-08-02", "close": 78.35, "volume": 232079.0}, {"date": "2021-08-03", "close": 78.1, "volume": 325687.0}, {"date": "2021-08-04", "close": 76.54, "volume": 186052.0}, {"date": "2021-08-05", "close": 78.04, "volume": 235379.0}, {"date": "2021-08-06", "close": 77.99, "volume": 146700.0}, {"date": "2021-08-09", "close": 73.88, "volume": 318669.0}, {"date": "2021-08-10", "close": 74.92, "volume": 346543.0}, {"date": "2021-08-11", "close": 77.76, "volume": 236032.0}, {"date": "2021-08-12", "close": 76.76, "volume": 219954.0}, {"date": "2021-08-13", "close": 77.36, "volume": 176130.0}, {"date": "2021-08-16", "close": 76.14, "volume": 121484.0}, {"date": "2021-08-17", "close": 73.35, "volume": 220979.0}, {"date": "2021-08-18", "close": 73.28, "volume": 251425.0}, {"date": "2021-08-19", "close": 71.42, "volume": 277985.0}, {"date": "2021-08-20", "close": 72.4, "volume": 191337.0}, {"date": "2021-08-23", "close": 75.12, "volume": 245045.0}, {"date": "2021-08-24", "close": 77.13, "volume": 173768.0}, {"date": "2021-08-25", "close": 78.52, "volume": 211126.0}, {"date": "2021-08-26", "close": 79.41, "volume": 217445.0}, {"date": "2021-08-27", "close": 83.34, "volume": 432393.0}, {"date": "2021-08-30", "close": 80.72, "volume": 228049.0}, {"date": "2021-08-31", "close": 82.72, "volume": 361607.0}, {"date": "2021-09-01", "close": 83.46, "volume": 210625.0}, {"date": "2021-09-02", "close": 83.74, "volume": 221416.0}, {"date": "2021-09-03", "close": 81.45, "volume": 197008.0}, {"date": "2021-09-07", "close": 79.88, "volume": 156456.0}, {"date": "2021-09-08", "close": 79.52, "volume": 190878.0}, {"date": "2021-09-09", "close": 79.46, "volume": 149646.0}, {"date": "2021-09-10", "close": 78.79, "volume": 110723.0}, {"date": "2021-09-13", "close": 80.11, "volume": 165099.0}, {"date": "2021-09-14", "close": 78.43, "volume": 182252.0}, {"date": "2021-09-15", "close": 79.28, "volume": 188549.0}, {"date": "2021-09-16", "close": 81.01, "volume": 117278.0}, {"date": "2021-09-17", "close": 81.17, "volume": 344771.0}, {"date": "2021-09-20", "close": 82.06, "volume": 275891.0}, {"date": "2021-09-21", "close": 79.18, "volume": 164632.0}, {"date": "2021-09-22", "close": 82.9, "volume": 172552.0}, {"date": "2021-09-23", "close": 85.45, "volume": 194577.0}, {"date": "2021-09-24", "close": 86.12, "volume": 172415.0}, {"date": "2021-09-27", "close": 86.42, "volume": 187586.0}, {"date": "2021-09-28", "close": 84.57, "volume": 163740.0}, {"date": "2021-09-29", "close": 84.11, "volume": 168468.0}, {"date": "2021-09-30", "close": 81.21, "volume": 171703.0}, {"date": "2021-10-01", "close": 86.86, "volume": 248335.0}, {"date": "2021-10-04", "close": 84.89, "volume": 128570.0}, {"date": "2021-10-05", "close": 85.5, "volume": 244990.0}, {"date": "2021-10-06", "close": 85.92, "volume": 153928.0}, {"date": "2021-10-07", "close": 85.03, "volume": 125733.0}, {"date": "2021-10-08", "close": 83.41, "volume": 106865.0}, {"date": "2021-10-11", "close": 82.8, "volume": 118260.0}, {"date": "2021-10-12", "close": 82.68, "volume": 103446.0}, {"date": "2021-10-13", "close": 80.44, "volume": 144156.0}, {"date": "2021-10-14", "close": 81.46, "volume": 118379.0}, {"date": "2021-10-15", "close": 80.1, "volume": 133396.0}, {"date": "2021-10-18", "close": 80.7, "volume": 160975.0}, {"date": "2021-10-19", "close": 83.74, "volume": 304030.0}, {"date": "2021-10-20", "close": 81.85, "volume": 317735.0}, {"date": "2021-10-21", "close": 81.22, "volume": 172367.0}, {"date": "2021-10-22", "close": 82.12, "volume": 159210.0}, {"date": "2021-10-25", "close": 83.81, "volume": 291748.0}, {"date": "2021-10-26", "close": 83.87, "volume": 181604.0}, {"date": "2021-10-27", "close": 83.71, "volume": 164023.0}, {"date": "2021-10-28", "close": 83.9, "volume": 160445.0}, {"date": "2021-10-29", "close": 84.51, "volume": 167425.0}, {"date": "2021-11-01", "close": 85.96, "volume": 328295.0}, {"date": "2021-11-02", "close": 80.19, "volume": 524196.0}, {"date": "2021-11-03", "close": 83.16, "volume": 515670.0}, {"date": "2021-11-04", "close": 89.4, "volume": 546774.0}, {"date": "2021-11-05", "close": 93.43, "volume": 422937.0}, {"date": "2021-11-08", "close": 87.23, "volume": 295494.0}, {"date": "2021-11-09", "close": 87.19, "volume": 223957.0}, {"date": "2021-11-10", "close": 85.52, "volume": 276560.0}, {"date": "2021-11-11", "close": 84.69, "volume": 160947.0}, {"date": "2021-11-12", "close": 86.23, "volume": 216070.0}, {"date": "2021-11-15", "close": 85.02, "volume": 191787.0}, {"date": "2021-11-16", "close": 83.55, "volume": 209281.0}, {"date": "2021-11-17", "close": 85.73, "volume": 194523.0}, {"date": "2021-11-18", "close": 83.94, "volume": 191313.0}, {"date": "2021-11-19", "close": 79.69, "volume": 433607.0}, {"date": "2021-11-22", "close": 80.06, "volume": 237790.0}, {"date": "2021-11-23", "close": 77.88, "volume": 308708.0}, {"date": "2021-11-24", "close": 78.85, "volume": 144033.0}, {"date": "2021-11-26", "close": 75.73, "volume": 203232.0}, {"date": "2021-11-29", "close": 72.58, "volume": 330593.0}, {"date": "2021-11-30", "close": 71.82, "volume": 251003.0}, {"date": "2021-12-01", "close": 70.17, "volume": 344773.0}, {"date": "2021-12-02", "close": 75.22, "volume": 398736.0}, {"date": "2021-12-03", "close": 74.86, "volume": 225599.0}, {"date": "2021-12-06", "close": 78.69, "volume": 257654.0}, {"date": "2021-12-07", "close": 79.14, "volume": 154822.0}, {"date": "2021-12-08", "close": 81.22, "volume": 257302.0}, {"date": "2021-12-09", "close": 80.3, "volume": 91298.0}, {"date": "2021-12-10", "close": 79.9, "volume": 112283.0}, {"date": "2021-12-13", "close": 76.33, "volume": 148307.0}, {"date": "2021-12-14", "close": 75.26, "volume": 252637.0}, {"date": "2021-12-15", "close": 74.88, "volume": 262462.0}, {"date": "2021-12-16", "close": 72.34, "volume": 236484.0}, {"date": "2021-12-17", "close": 74.77, "volume": 581460.0}, {"date": "2021-12-20", "close": 74.93, "volume": 181922.0}, {"date": "2021-12-21", "close": 79.13, "volume": 290834.0}, {"date": "2021-12-22", "close": 80.52, "volume": 292029.0}, {"date": "2021-12-23", "close": 82.1, "volume": 155026.0}, {"date": "2021-12-27", "close": 80.58, "volume": 129073.0}, {"date": "2021-12-28", "close": 79.26, "volume": 141803.0}, {"date": "2021-12-29", "close": 78.1, "volume": 444193.0}, {"date": "2021-12-30", "close": 76.92, "volume": 573236.0}, {"date": "2021-12-31", "close": 75.81, "volume": 508220.0}, {"date": "2022-01-03", "close": 77.11, "volume": 329132.0}, {"date": "2022-01-04", "close": 78.95, "volume": 349385.0}, {"date": "2022-01-05", "close": 79.44, "volume": 320400.0}, {"date": "2022-01-06", "close": 78.26, "volume": 174535.0}, {"date": "2022-01-07", "close": 76.79, "volume": 158125.0}, {"date": "2022-01-10", "close": 77.49, "volume": 170544.0}, {"date": "2022-01-11", "close": 74.88, "volume": 211919.0}, {"date": "2022-01-12", "close": 73.43, "volume": 305164.0}, {"date": "2022-01-13", "close": 74.17, "volume": 297576.0}, {"date": "2022-01-14", "close": 72.26, "volume": 304412.0}, {"date": "2022-01-18", "close": 69.49, "volume": 417714.0}, {"date": "2022-01-19", "close": 70.24, "volume": 425222.0}, {"date": "2022-01-20", "close": 64.83, "volume": 449766.0}, {"date": "2022-01-21", "close": 62.75, "volume": 548060.0}, {"date": "2022-01-24", "close": 66.59, "volume": 616048.0}, {"date": "2022-01-25", "close": 67.68, "volume": 484839.0}, {"date": "2022-01-26", "close": 66.05, "volume": 305731.0}, {"date": "2022-01-27", "close": 64.72, "volume": 204521.0}, {"date": "2022-01-28", "close": 66.21, "volume": 229051.0}, {"date": "2022-01-31", "close": 67.85, "volume": 286763.0}, {"date": "2022-02-01", "close": 71.06, "volume": 401167.0}, {"date": "2022-02-02", "close": 71.57, "volume": 455454.0}, {"date": "2022-02-03", "close": 71.56, "volume": 180383.0}, {"date": "2022-02-04", "close": 72.56, "volume": 223502.0}, {"date": "2022-02-07", "close": 74.26, "volume": 251987.0}, {"date": "2022-02-08", "close": 75.87, "volume": 238990.0}, {"date": "2022-02-09", "close": 78.19, "volume": 195439.0}, {"date": "2022-02-10", "close": 77.44, "volume": 184496.0}, {"date": "2022-02-11", "close": 76.51, "volume": 190917.0}, {"date": "2022-02-14", "close": 77.4, "volume": 271256.0}, {"date": "2022-02-15", "close": 81.46, "volume": 306102.0}, {"date": "2022-02-16", "close": 82.23, "volume": 249360.0}, {"date": "2022-02-17", "close": 80.43, "volume": 187983.0}, {"date": "2022-02-18", "close": 80.12, "volume": 347841.0}, {"date": "2022-02-22", "close": 81.01, "volume": 353424.0}, {"date": "2022-02-23", "close": 79.67, "volume": 407930.0}, {"date": "2022-02-24", "close": 81.28, "volume": 319240.0}, {"date": "2022-02-25", "close": 84.09, "volume": 267238.0}, {"date": "2022-02-28", "close": 83.84, "volume": 332580.0}, {"date": "2022-03-01", "close": 78.33, "volume": 457445.0}, {"date": "2022-03-02", "close": 71.11, "volume": 972265.0}, {"date": "2022-03-03", "close": 72.37, "volume": 509060.0}, {"date": "2022-03-04", "close": 70.08, "volume": 431207.0}, {"date": "2022-03-07", "close": 63.28, "volume": 760367.0}, {"date": "2022-03-08", "close": 66.02, "volume": 496264.0}, {"date": "2022-03-09", "close": 72.54, "volume": 644923.0}, {"date": "2022-03-10", "close": 72.93, "volume": 356852.0}, {"date": "2022-03-11", "close": 71.86, "volume": 301320.0}, {"date": "2022-03-14", "close": 71.72, "volume": 252703.0}, {"date": "2022-03-15", "close": 72.2, "volume": 217626.0}, {"date": "2022-03-16", "close": 77.03, "volume": 305836.0}, {"date": "2022-03-17", "close": 77.71, "volume": 230262.0}, {"date": "2022-03-18", "close": 78.78, "volume": 336946.0}, {"date": "2022-03-21", "close": 76.5, "volume": 223269.0}, {"date": "2022-03-22", "close": 76.97, "volume": 267628.0}, {"date": "2022-03-23", "close": 74.39, "volume": 274030.0}, {"date": "2022-03-24", "close": 76.92, "volume": 300581.0}, {"date": "2022-03-25", "close": 75.03, "volume": 271014.0}, {"date": "2022-03-28", "close": 74.35, "volume": 161724.0}, {"date": "2022-03-29", "close": 77.9, "volume": 232904.0}, {"date": "2022-03-30", "close": 77.53, "volume": 234424.0}, {"date": "2022-03-31", "close": 77.95, "volume": 320183.0}, {"date": "2022-04-01", "close": 75.59, "volume": 212254.0}, {"date": "2022-04-04", "close": 76.39, "volume": 231368.0}, {"date": "2022-04-05", "close": 74.02, "volume": 158753.0}, {"date": "2022-04-06", "close": 71.95, "volume": 213484.0}, {"date": "2022-04-07", "close": 71.25, "volume": 147667.0}, {"date": "2022-04-08", "close": 71.16, "volume": 187950.0}, {"date": "2022-04-11", "close": 70.48, "volume": 244676.0}, {"date": "2022-04-12", "close": 70.83, "volume": 220510.0}, {"date": "2022-04-13", "close": 74.11, "volume": 180573.0}, {"date": "2022-04-14", "close": 73.75, "volume": 160296.0}, {"date": "2022-04-18", "close": 73.5, "volume": 155902.0}, {"date": "2022-04-19", "close": 75.08, "volume": 183993.0}, {"date": "2022-04-20", "close": 76.4, "volume": 107189.0}, {"date": "2022-04-21", "close": 77.4, "volume": 115261.0}, {"date": "2022-04-22", "close": 75.42, "volume": 174626.0}, {"date": "2022-04-25", "close": 77.3, "volume": 155509.0}, {"date": "2022-04-26", "close": 72.44, "volume": 158131.0}, {"date": "2022-04-27", "close": 72.43, "volume": 120149.0}, {"date": "2022-04-28", "close": 73.96, "volume": 110548.0}, {"date": "2022-04-29", "close": 71.69, "volume": 112948.0}, {"date": "2022-05-02", "close": 74.6, "volume": 329324.0}, {"date": "2022-05-03", "close": 73.61, "volume": 217643.0}, {"date": "2022-05-04", "close": 73.39, "volume": 375724.0}, {"date": "2022-05-05", "close": 70.68, "volume": 218918.0}, {"date": "2022-05-06", "close": 74.25, "volume": 306231.0}, {"date": "2022-05-09", "close": 68.98, "volume": 383394.0}, {"date": "2022-05-10", "close": 71.88, "volume": 292890.0}, {"date": "2022-05-11", "close": 67.3, "volume": 435807.0}, {"date": "2022-05-12", "close": 73.07, "volume": 455518.0}, {"date": "2022-05-13", "close": 75.57, "volume": 282170.0}, {"date": "2022-05-16", "close": 69.91, "volume": 417353.0}, {"date": "2022-05-17", "close": 71.3, "volume": 363886.0}, {"date": "2022-05-18", "close": 68.06, "volume": 363503.0}, {"date": "2022-05-19", "close": 68.21, "volume": 270445.0}, {"date": "2022-05-20", "close": 67.23, "volume": 286568.0}, {"date": "2022-05-23", "close": 68.57, "volume": 279293.0}, {"date": "2022-05-24", "close": 66.94, "volume": 343199.0}, {"date": "2022-05-25", "close": 70.68, "volume": 378803.0}, {"date": "2022-05-26", "close": 75.3, "volume": 332090.0}, {"date": "2022-05-27", "close": 76.08, "volume": 176579.0}, {"date": "2022-05-31", "close": 73.49, "volume": 245638.0}, {"date": "2022-06-01", "close": 74.1, "volume": 199606.0}, {"date": "2022-06-02", "close": 75.16, "volume": 139882.0}, {"date": "2022-06-03", "close": 74.11, "volume": 116721.0}, {"date": "2022-06-06", "close": 75.14, "volume": 231080.0}, {"date": "2022-06-07", "close": 74.49, "volume": 138480.0}, {"date": "2022-06-08", "close": 74.74, "volume": 94962.0}, {"date": "2022-06-09", "close": 74.46, "volume": 126543.0}, {"date": "2022-06-10", "close": 71.68, "volume": 164770.0}, {"date": "2022-06-13", "close": 68.5, "volume": 338401.0}, {"date": "2022-06-14", "close": 67.49, "volume": 205769.0}, {"date": "2022-06-15", "close": 69.04, "volume": 246406.0}, {"date": "2022-06-16", "close": 64.3, "volume": 285774.0}, {"date": "2022-06-17", "close": 67.13, "volume": 329810.0}, {"date": "2022-06-21", "close": 63.29, "volume": 237301.0}, {"date": "2022-06-22", "close": 63.07, "volume": 265478.0}, {"date": "2022-06-23", "close": 64.11, "volume": 282358.0}, {"date": "2022-06-24", "close": 67.71, "volume": 340496.0}, {"date": "2022-06-27", "close": 67.96, "volume": 227570.0}, {"date": "2022-06-28", "close": 66.01, "volume": 327965.0}, {"date": "2022-06-29", "close": 65.15, "volume": 170917.0}, {"date": "2022-06-30", "close": 65.08, "volume": 211174.0}, {"date": "2022-07-01", "close": 67.49, "volume": 168188.0}, {"date": "2022-07-05", "close": 69.32, "volume": 187186.0}, {"date": "2022-07-06", "close": 67.18, "volume": 123729.0}, {"date": "2022-07-07", "close": 68.61, "volume": 116197.0}, {"date": "2022-07-08", "close": 67.67, "volume": 125092.0}, {"date": "2022-07-11", "close": 66.56, "volume": 163570.0}, {"date": "2022-07-12", "close": 65.91, "volume": 184584.0}, {"date": "2022-07-13", "close": 66.07, "volume": 151943.0}, {"date": "2022-07-14", "close": 65.58, "volume": 122418.0}, {"date": "2022-07-15", "close": 67.78, "volume": 160489.0}, {"date": "2022-07-18", "close": 67.02, "volume": 158088.0}, {"date": "2022-07-19", "close": 69.5, "volume": 228820.0}, {"date": "2022-07-20", "close": 69.55, "volume": 238219.0}, {"date": "2022-07-21", "close": 67.99, "volume": 183698.0}, {"date": "2022-07-22", "close": 67.54, "volume": 192219.0}, {"date": "2022-07-25", "close": 66.29, "volume": 170432.0}, {"date": "2022-07-26", "close": 64.74, "volume": 148865.0}, {"date": "2022-07-27", "close": 68.06, "volume": 129195.0}, {"date": "2022-07-28", "close": 70.89, "volume": 188190.0}, {"date": "2022-07-29", "close": 71.31, "volume": 178513.0}, {"date": "2022-08-01", "close": 71.76, "volume": 160203.0}, {"date": "2022-08-02", "close": 72.19, "volume": 104436.0}, {"date": "2022-08-03", "close": 75.03, "volume": 154411.0}, {"date": "2022-08-04", "close": 72.05, "volume": 232271.0}, {"date": "2022-08-05", "close": 70.55, "volume": 154526.0}, {"date": "2022-08-08", "close": 72.38, "volume": 298646.0}, {"date": "2022-08-09", "close": 71.56, "volume": 293645.0}, {"date": "2022-08-10", "close": 75.65, "volume": 281100.0}, {"date": "2022-08-11", "close": 72.65, "volume": 267853.0}, {"date": "2022-08-12", "close": 75.16, "volume": 207921.0}, {"date": "2022-08-15", "close": 74.52, "volume": 179354.0}, {"date": "2022-08-16", "close": 76.44, "volume": 207333.0}, {"date": "2022-08-17", "close": 76.1, "volume": 231138.0}, {"date": "2022-08-18", "close": 76.11, "volume": 162994.0}, {"date": "2022-08-19", "close": 73.12, "volume": 225468.0}, {"date": "2022-08-22", "close": 72.55, "volume": 199188.0}, {"date": "2022-08-23", "close": 72.74, "volume": 131405.0}, {"date": "2022-08-24", "close": 73.5, "volume": 157268.0}, {"date": "2022-08-25", "close": 74.13, "volume": 146564.0}, {"date": "2022-08-26", "close": 70.01, "volume": 199832.0}, {"date": "2022-08-29", "close": 69.56, "volume": 211175.0}, {"date": "2022-08-30", "close": 67.57, "volume": 189536.0}, {"date": "2022-08-31", "close": 66.6, "volume": 153846.0}, {"date": "2022-09-01", "close": 67.69, "volume": 182835.0}, {"date": "2022-09-02", "close": 68.21, "volume": 188868.0}, {"date": "2022-09-06", "close": 64.88, "volume": 301839.0}, {"date": "2022-09-07", "close": 68.38, "volume": 201983.0}, {"date": "2022-09-08", "close": 70.54, "volume": 245030.0}, {"date": "2022-09-09", "close": 71.97, "volume": 205080.0}, {"date": "2022-09-12", "close": 74.32, "volume": 238240.0}, {"date": "2022-09-13", "close": 71.33, "volume": 171497.0}, {"date": "2022-09-14", "close": 71.69, "volume": 144634.0}, {"date": "2022-09-15", "close": 74.69, "volume": 288142.0}, {"date": "2022-09-16", "close": 72.25, "volume": 629754.0}, {"date": "2022-09-19", "close": 71.45, "volume": 315034.0}, {"date": "2022-09-20", "close": 69.98, "volume": 191595.0}, {"date": "2022-09-21", "close": 69.29, "volume": 139903.0}, {"date": "2022-09-22", "close": 64.96, "volume": 335925.0}, {"date": "2022-09-23", "close": 62.92, "volume": 215905.0}, {"date": "2022-09-26", "close": 61.87, "volume": 169169.0}, {"date": "2022-09-27", "close": 62.86, "volume": 157469.0}, {"date": "2022-09-28", "close": 64.55, "volume": 166138.0}, {"date": "2022-09-29", "close": 64.38, "volume": 188550.0}, {"date": "2022-09-30", "close": 63.56, "volume": 161339.0}, {"date": "2022-10-03", "close": 63.45, "volume": 250754.0}, {"date": "2022-10-04", "close": 67.12, "volume": 286512.0}, {"date": "2022-10-05", "close": 68.4, "volume": 223878.0}, {"date": "2022-10-06", "close": 67.03, "volume": 194422.0}, {"date": "2022-10-07", "close": 65.81, "volume": 171707.0}, {"date": "2022-10-10", "close": 65.13, "volume": 187675.0}, {"date": "2022-10-11", "close": 65.22, "volume": 160358.0}, {"date": "2022-10-12", "close": 66.5, "volume": 201438.0}, {"date": "2022-10-13", "close": 68.62, "volume": 187361.0}, {"date": "2022-10-14", "close": 66.98, "volume": 126839.0}, {"date": "2022-10-17", "close": 69.0, "volume": 166486.0}, {"date": "2022-10-18", "close": 70.28, "volume": 130668.0}, {"date": "2022-10-19", "close": 69.9, "volume": 94096.0}, {"date": "2022-10-20", "close": 69.29, "volume": 257362.0}, {"date": "2022-10-21", "close": 69.76, "volume": 223040.0}, {"date": "2022-10-24", "close": 66.56, "volume": 294593.0}, {"date": "2022-10-25", "close": 68.72, "volume": 173060.0}, {"date": "2022-10-26", "close": 70.27, "volume": 293441.0}, {"date": "2022-10-27", "close": 72.2, "volume": 187365.0}, {"date": "2022-10-28", "close": 73.52, "volume": 287260.0}, {"date": "2022-10-31", "close": 72.09, "volume": 257837.0}, {"date": "2022-11-01", "close": 70.38, "volume": 519605.0}, {"date": "2022-11-02", "close": 70.93, "volume": 447850.0}, {"date": "2022-11-03", "close": 72.05, "volume": 269911.0}, {"date": "2022-11-04", "close": 72.86, "volume": 250960.0}, {"date": "2022-11-07", "close": 73.89, "volume": 253078.0}, {"date": "2022-11-08", "close": 74.0, "volume": 323521.0}, {"date": "2022-11-09", "close": 71.77, "volume": 223159.0}, {"date": "2022-11-10", "close": 74.55, "volume": 321816.0}, {"date": "2022-11-11", "close": 75.01, "volume": 315587.0}, {"date": "2022-11-14", "close": 74.14, "volume": 199879.0}, {"date": "2022-11-15", "close": 73.11, "volume": 205343.0}, {"date": "2022-11-16", "close": 72.65, "volume": 255501.0}, {"date": "2022-11-17", "close": 72.11, "volume": 294952.0}, {"date": "2022-11-18", "close": 73.77, "volume": 232374.0}, {"date": "2022-11-21", "close": 71.96, "volume": 196685.0}, {"date": "2022-11-22", "close": 72.59, "volume": 136532.0}, {"date": "2022-11-23", "close": 72.95, "volume": 170162.0}, {"date": "2022-11-25", "close": 74.2, "volume": 132887.0}, {"date": "2022-11-28", "close": 73.62, "volume": 157895.0}, {"date": "2022-11-29", "close": 73.08, "volume": 177421.0}, {"date": "2022-11-30", "close": 74.59, "volume": 368075.0}, {"date": "2022-12-01", "close": 74.29, "volume": 244664.0}, {"date": "2022-12-02", "close": 72.95, "volume": 164328.0}, {"date": "2022-12-05", "close": 70.01, "volume": 174466.0}, {"date": "2022-12-06", "close": 67.83, "volume": 235109.0}, {"date": "2022-12-07", "close": 68.16, "volume": 178134.0}, {"date": "2022-12-08", "close": 69.62, "volume": 193080.0}, {"date": "2022-12-09", "close": 69.22, "volume": 121083.0}, {"date": "2022-12-12", "close": 69.1, "volume": 173658.0}, {"date": "2022-12-13", "close": 68.13, "volume": 301483.0}, {"date": "2022-12-14", "close": 68.85, "volume": 303886.0}, {"date": "2022-12-15", "close": 68.57, "volume": 198446.0}, {"date": "2022-12-16", "close": 67.18, "volume": 418470.0}, {"date": "2022-12-19", "close": 64.59, "volume": 282246.0}, {"date": "2022-12-20", "close": 64.7, "volume": 317606.0}, {"date": "2022-12-21", "close": 64.81, "volume": 263085.0}, {"date": "2022-12-22", "close": 65.52, "volume": 238599.0}, {"date": "2022-12-23", "close": 65.39, "volume": 185941.0}, {"date": "2022-12-27", "close": 63.98, "volume": 242538.0}, {"date": "2022-12-28", "close": 64.09, "volume": 149774.0}, {"date": "2022-12-29", "close": 64.85, "volume": 246988.0}, {"date": "2022-12-30", "close": 64.6, "volume": 195301.0}, {"date": "2023-01-03", "close": 66.33, "volume": 296667.0}, {"date": "2023-01-04", "close": 68.38, "volume": 255407.0}, {"date": "2023-01-05", "close": 66.42, "volume": 184603.0}, {"date": "2023-01-06", "close": 68.25, "volume": 200904.0}, {"date": "2023-01-09", "close": 69.39, "volume": 250747.0}, {"date": "2023-01-10", "close": 71.07, "volume": 185210.0}, {"date": "2023-01-11", "close": 72.37, "volume": 229536.0}, {"date": "2023-01-12", "close": 74.27, "volume": 234376.0}, {"date": "2023-01-13", "close": 76.05, "volume": 137169.0}, {"date": "2023-01-17", "close": 74.78, "volume": 145154.0}, {"date": "2023-01-18", "close": 75.18, "volume": 206060.0}, {"date": "2023-01-19", "close": 74.03, "volume": 273996.0}, {"date": "2023-01-20", "close": 76.71, "volume": 180308.0}, {"date": "2023-01-23", "close": 79.11, "volume": 281323.0}, {"date": "2023-01-24", "close": 75.14, "volume": 406817.0}, {"date": "2023-01-25", "close": 76.38, "volume": 214830.0}, {"date": "2023-01-26", "close": 76.52, "volume": 183629.0}, {"date": "2023-01-27", "close": 76.9, "volume": 131801.0}, {"date": "2023-01-30", "close": 75.4, "volume": 232684.0}, {"date": "2023-01-31", "close": 77.31, "volume": 289716.0}, {"date": "2023-02-01", "close": 76.76, "volume": 255538.0}, {"date": "2023-02-02", "close": 80.72, "volume": 326795.0}, {"date": "2023-02-03", "close": 80.48, "volume": 249205.0}, {"date": "2023-02-06", "close": 80.38, "volume": 166857.0}, {"date": "2023-02-07", "close": 81.31, "volume": 191032.0}, {"date": "2023-02-08", "close": 79.15, "volume": 189282.0}, {"date": "2023-02-09", "close": 77.51, "volume": 223808.0}, {"date": "2023-02-10", "close": 76.79, "volume": 139721.0}, {"date": "2023-02-13", "close": 77.75, "volume": 205567.0}, {"date": "2023-02-14", "close": 78.51, "volume": 241162.0}, {"date": "2023-02-15", "close": 80.14, "volume": 323072.0}, {"date": "2023-02-16", "close": 82.01, "volume": 272340.0}, {"date": "2023-02-17", "close": 81.46, "volume": 411406.0}, {"date": "2023-02-21", "close": 78.77, "volume": 280813.0}, {"date": "2023-02-22", "close": 80.95, "volume": 203480.0}, {"date": "2023-02-23", "close": 79.41, "volume": 218893.0}, {"date": "2023-02-24", "close": 78.02, "volume": 321635.0}, {"date": "2023-02-27", "close": 76.87, "volume": 270798.0}, {"date": "2023-02-28", "close": 76.67, "volume": 396917.0}, {"date": "2023-03-01", "close": 72.23, "volume": 618115.0}, {"date": "2023-03-02", "close": 74.46, "volume": 344486.0}, {"date": "2023-03-03", "close": 74.94, "volume": 340181.0}, {"date": "2023-03-06", "close": 73.74, "volume": 344445.0}, {"date": "2023-03-07", "close": 71.95, "volume": 378791.0}, {"date": "2023-03-08", "close": 72.17, "volume": 275688.0}, {"date": "2023-03-09", "close": 69.48, "volume": 347347.0}, {"date": "2023-03-10", "close": 67.89, "volume": 286014.0}, {"date": "2023-03-13", "close": 66.32, "volume": 369945.0}, {"date": "2023-03-14", "close": 65.93, "volume": 446763.0}, {"date": "2023-03-15", "close": 64.67, "volume": 380024.0}, {"date": "2023-03-16", "close": 66.7, "volume": 338464.0}, {"date": "2023-03-17", "close": 65.5, "volume": 424760.0}, {"date": "2023-03-20", "close": 67.21, "volume": 297921.0}, {"date": "2023-03-21", "close": 68.54, "volume": 263143.0}, {"date": "2023-03-22", "close": 67.59, "volume": 192107.0}, {"date": "2023-03-23", "close": 66.93, "volume": 273973.0}, {"date": "2023-03-24", "close": 66.5, "volume": 202293.0}, {"date": "2023-03-27", "close": 65.8, "volume": 220355.0}, {"date": "2023-03-28", "close": 66.08, "volume": 142924.0}, {"date": "2023-03-29", "close": 66.2, "volume": 184250.0}, {"date": "2023-03-30", "close": 66.21, "volume": 212111.0}, {"date": "2023-03-31", "close": 67.64, "volume": 305834.0}, {"date": "2023-04-03", "close": 68.52, "volume": 296221.0}, {"date": "2023-04-04", "close": 68.22, "volume": 323955.0}, {"date": "2023-04-05", "close": 67.6, "volume": 216701.0}, {"date": "2023-04-06", "close": 68.19, "volume": 193947.0}, {"date": "2023-04-10", "close": 68.91, "volume": 226219.0}, {"date": "2023-04-11", "close": 69.83, "volume": 171809.0}, {"date": "2023-04-12", "close": 67.25, "volume": 254778.0}, {"date": "2023-04-13", "close": 68.29, "volume": 158394.0}, {"date": "2023-04-14", "close": 67.83, "volume": 140376.0}, {"date": "2023-04-17", "close": 66.15, "volume": 228488.0}, {"date": "2023-04-18", "close": 65.84, "volume": 192762.0}, {"date": "2023-04-19", "close": 65.75, "volume": 135564.0}, {"date": "2023-04-20", "close": 65.62, "volume": 139680.0}, {"date": "2023-04-21", "close": 65.28, "volume": 221262.0}, {"date": "2023-04-24", "close": 64.36, "volume": 248537.0}, {"date": "2023-04-25", "close": 62.64, "volume": 233646.0}, {"date": "2023-04-26", "close": 62.32, "volume": 262862.0}, {"date": "2023-04-27", "close": 63.44, "volume": 390770.0}, {"date": "2023-04-28", "close": 64.93, "volume": 298408.0}, {"date": "2023-05-01", "close": 63.66, "volume": 399023.0}, {"date": "2023-05-02", "close": 63.36, "volume": 605696.0}, {"date": "2023-05-03", "close": 64.7, "volume": 757274.0}, {"date": "2023-05-04", "close": 65.14, "volume": 367819.0}, {"date": "2023-05-05", "close": 64.8, "volume": 296683.0}, {"date": "2023-05-08", "close": 63.16, "volume": 321747.0}, {"date": "2023-05-09", "close": 64.12, "volume": 267914.0}, {"date": "2023-05-10", "close": 64.38, "volume": 313882.0}, {"date": "2023-05-11", "close": 64.88, "volume": 358017.0}, {"date": "2023-05-12", "close": 64.5, "volume": 195520.0}, {"date": "2023-05-15", "close": 64.2, "volume": 183624.0}, {"date": "2023-05-16", "close": 63.89, "volume": 209346.0}, {"date": "2023-05-17", "close": 67.01, "volume": 288374.0}, {"date": "2023-05-18", "close": 68.56, "volume": 295346.0}, {"date": "2023-05-19", "close": 67.86, "volume": 239560.0}, {"date": "2023-05-22", "close": 65.69, "volume": 185707.0}, {"date": "2023-05-23", "close": 66.33, "volume": 184721.0}, {"date": "2023-05-24", "close": 64.84, "volume": 165471.0}, {"date": "2023-05-25", "close": 63.19, "volume": 216887.0}, {"date": "2023-05-26", "close": 62.79, "volume": 216642.0}, {"date": "2023-05-30", "close": 60.29, "volume": 270782.0}, {"date": "2023-05-31", "close": 59.83, "volume": 293145.0}, {"date": "2023-06-01", "close": 61.0, "volume": 168688.0}, {"date": "2023-06-02", "close": 63.49, "volume": 148743.0}, {"date": "2023-06-05", "close": 61.07, "volume": 216688.0}, {"date": "2023-06-06", "close": 61.78, "volume": 173812.0}, {"date": "2023-06-07", "close": 65.11, "volume": 392607.0}, {"date": "2023-06-08", "close": 63.59, "volume": 184466.0}, {"date": "2023-06-09", "close": 61.78, "volume": 201319.0}, {"date": "2023-06-12", "close": 62.99, "volume": 185803.0}, {"date": "2023-06-13", "close": 64.21, "volume": 221851.0}, {"date": "2023-06-14", "close": 60.89, "volume": 458345.0}, {"date": "2023-06-15", "close": 60.6, "volume": 339745.0}, {"date": "2023-06-16", "close": 59.43, "volume": 502694.0}, {"date": "2023-06-20", "close": 59.24, "volume": 288670.0}, {"date": "2023-06-21", "close": 59.64, "volume": 256648.0}, {"date": "2023-06-22", "close": 59.04, "volume": 218927.0}, {"date": "2023-06-23", "close": 57.58, "volume": 420017.0}, {"date": "2023-06-26", "close": 57.89, "volume": 158342.0}, {"date": "2023-06-27", "close": 58.52, "volume": 172031.0}, {"date": "2023-06-28", "close": 57.52, "volume": 248594.0}, {"date": "2023-06-29", "close": 59.1, "volume": 196168.0}, {"date": "2023-06-30", "close": 58.03, "volume": 218318.0}, {"date": "2023-07-03", "close": 58.79, "volume": 138493.0}, {"date": "2023-07-05", "close": 56.75, "volume": 214395.0}, {"date": "2023-07-06", "close": 56.92, "volume": 176419.0}, {"date": "2023-07-07", "close": 57.54, "volume": 197576.0}, {"date": "2023-07-10", "close": 58.46, "volume": 173247.0}, {"date": "2023-07-11", "close": 58.8, "volume": 154921.0}, {"date": "2023-07-12", "close": 59.3, "volume": 204358.0}, {"date": "2023-07-13", "close": 59.88, "volume": 132733.0}, {"date": "2023-07-14", "close": 59.34, "volume": 230211.0}, {"date": "2023-07-17", "close": 58.82, "volume": 189905.0}, {"date": "2023-07-18", "close": 59.15, "volume": 167663.0}, {"date": "2023-07-19", "close": 59.75, "volume": 162282.0}, {"date": "2023-07-20", "close": 59.39, "volume": 197444.0}, {"date": "2023-07-21", "close": 59.53, "volume": 200924.0}, {"date": "2023-07-24", "close": 59.86, "volume": 169592.0}, {"date": "2023-07-25", "close": 59.15, "volume": 172545.0}, {"date": "2023-07-26", "close": 59.35, "volume": 205877.0}, {"date": "2023-07-27", "close": 59.71, "volume": 200380.0}, {"date": "2023-07-28", "close": 59.06, "volume": 147224.0}, {"date": "2023-07-31", "close": 60.32, "volume": 242249.0}, {"date": "2023-08-01", "close": 58.64, "volume": 221400.0}, {"date": "2023-08-02", "close": 58.8, "volume": 323936.0}, {"date": "2023-08-03", "close": 57.65, "volume": 444010.0}, {"date": "2023-08-04", "close": 57.25, "volume": 232526.0}, {"date": "2023-08-07", "close": 58.58, "volume": 284258.0}, {"date": "2023-08-08", "close": 58.09, "volume": 203619.0}, {"date": "2023-08-09", "close": 58.29, "volume": 151139.0}, {"date": "2023-08-10", "close": 56.68, "volume": 281464.0}, {"date": "2023-08-11", "close": 56.96, "volume": 307707.0}, {"date": "2023-08-14", "close": 56.59, "volume": 217532.0}, {"date": "2023-08-15", "close": 55.81, "volume": 189638.0}, {"date": "2023-08-16", "close": 54.4, "volume": 294227.0}, {"date": "2023-08-17", "close": 54.37, "volume": 183629.0}, {"date": "2023-08-18", "close": 54.39, "volume": 159884.0}, {"date": "2023-08-21", "close": 53.97, "volume": 222975.0}, {"date": "2023-08-22", "close": 54.95, "volume": 184383.0}, {"date": "2023-08-23", "close": 54.37, "volume": 251758.0}, {"date": "2023-08-24", "close": 55.3, "volume": 276418.0}, {"date": "2023-08-25", "close": 54.8, "volume": 265532.0}, {"date": "2023-08-28", "close": 56.41, "volume": 324339.0}, {"date": "2023-08-29", "close": 55.47, "volume": 250071.0}, {"date": "2023-08-30", "close": 55.59, "volume": 187163.0}, {"date": "2023-08-31", "close": 54.78, "volume": 198343.0}, {"date": "2023-09-01", "close": 54.82, "volume": 172416.0}, {"date": "2023-09-05", "close": 53.59, "volume": 336009.0}, {"date": "2023-09-06", "close": 53.21, "volume": 216008.0}, {"date": "2023-09-07", "close": 53.76, "volume": 208005.0}, {"date": "2023-09-08", "close": 52.52, "volume": 158485.0}, {"date": "2023-09-11", "close": 52.52, "volume": 307023.0}, {"date": "2023-09-12", "close": 53.11, "volume": 281649.0}, {"date": "2023-09-13", "close": 52.38, "volume": 221291.0}, {"date": "2023-09-14", "close": 53.95, "volume": 210176.0}, {"date": "2023-09-15", "close": 53.86, "volume": 477373.0}, {"date": "2023-09-18", "close": 53.14, "volume": 199097.0}, {"date": "2023-09-19", "close": 53.28, "volume": 265651.0}, {"date": "2023-09-20", "close": 54.07, "volume": 223411.0}, {"date": "2023-09-21", "close": 52.92, "volume": 272910.0}, {"date": "2023-09-22", "close": 51.91, "volume": 196736.0}, {"date": "2023-09-25", "close": 50.32, "volume": 250031.0}, {"date": "2023-09-26", "close": 49.36, "volume": 243518.0}, {"date": "2023-09-27", "close": 48.11, "volume": 201509.0}, {"date": "2023-09-28", "close": 50.39, "volume": 247309.0}, {"date": "2023-09-29", "close": 49.45, "volume": 218151.0}, {"date": "2023-10-02", "close": 51.01, "volume": 406775.0}, {"date": "2023-10-03", "close": 48.18, "volume": 246353.0}, {"date": "2023-10-04", "close": 49.05, "volume": 210548.0}, {"date": "2023-10-05", "close": 49.63, "volume": 259152.0}, {"date": "2023-10-06", "close": 48.69, "volume": 276581.0}, {"date": "2023-10-09", "close": 49.12, "volume": 168851.0}, {"date": "2023-10-10", "close": 49.25, "volume": 226002.0}, {"date": "2023-10-11", "close": 47.14, "volume": 375257.0}, {"date": "2023-10-12", "close": 45.81, "volume": 281815.0}, {"date": "2023-10-13", "close": 46.35, "volume": 155681.0}, {"date": "2023-10-16", "close": 48.09, "volume": 170453.0}, {"date": "2023-10-17", "close": 51.0, "volume": 322444.0}, {"date": "2023-10-18", "close": 51.1, "volume": 220625.0}, {"date": "2023-10-19", "close": 51.41, "volume": 271445.0}, {"date": "2023-10-20", "close": 51.0, "volume": 216229.0}, {"date": "2023-10-23", "close": 50.14, "volume": 201702.0}, {"date": "2023-10-24", "close": 49.36, "volume": 167067.0}, {"date": "2023-10-25", "close": 49.22, "volume": 148369.0}, {"date": "2023-10-26", "close": 48.91, "volume": 152201.0}, {"date": "2023-10-27", "close": 48.85, "volume": 135360.0}, {"date": "2023-10-30", "close": 49.44, "volume": 177540.0}, {"date": "2023-10-31", "close": 49.29, "volume": 294466.0}, {"date": "2023-11-01", "close": 44.4, "volume": 649324.0}, {"date": "2023-11-02", "close": 44.68, "volume": 454162.0}, {"date": "2023-11-03", "close": 45.52, "volume": 256984.0}, {"date": "2023-11-06", "close": 45.04, "volume": 214402.0}, {"date": "2023-11-07", "close": 43.6, "volume": 268226.0}, {"date": "2023-11-08", "close": 43.77, "volume": 271026.0}, {"date": "2023-11-09", "close": 43.08, "volume": 252288.0}, {"date": "2023-11-10", "close": 42.55, "volume": 238573.0}, {"date": "2023-11-13", "close": 42.81, "volume": 257016.0}, {"date": "2023-11-14", "close": 45.23, "volume": 267585.0}, {"date": "2023-11-15", "close": 45.88, "volume": 225465.0}, {"date": "2023-11-16", "close": 45.06, "volume": 183829.0}, {"date": "2023-11-17", "close": 45.58, "volume": 218685.0}, {"date": "2023-11-20", "close": 44.96, "volume": 262404.0}, {"date": "2023-11-21", "close": 44.65, "volume": 161493.0}, {"date": "2023-11-22", "close": 45.0, "volume": 153571.0}, {"date": "2023-11-24", "close": 44.8, "volume": 122189.0}, {"date": "2023-11-27", "close": 44.04, "volume": 150209.0}, {"date": "2023-11-28", "close": 43.53, "volume": 153499.0}, {"date": "2023-11-29", "close": 43.45, "volume": 215397.0}, {"date": "2023-11-30", "close": 43.47, "volume": 276718.0}, {"date": "2023-12-01", "close": 46.2, "volume": 284085.0}, {"date": "2023-12-04", "close": 46.2, "volume": 197822.0}, {"date": "2023-12-05", "close": 45.61, "volume": 222432.0}, {"date": "2023-12-06", "close": 48.08, "volume": 409563.0}, {"date": "2023-12-07", "close": 49.29, "volume": 291536.0}, {"date": "2023-12-08", "close": 49.23, "volume": 172707.0}, {"date": "2023-12-11", "close": 48.54, "volume": 133126.0}, {"date": "2023-12-12", "close": 48.19, "volume": 149529.0}, {"date": "2023-12-13", "close": 50.44, "volume": 248969.0}, {"date": "2023-12-14", "close": 51.44, "volume": 266408.0}, {"date": "2023-12-15", "close": 49.34, "volume": 600694.0}, {"date": "2023-12-18", "close": 49.07, "volume": 265894.0}, {"date": "2023-12-19", "close": 49.23, "volume": 145180.0}, {"date": "2023-12-20", "close": 47.94, "volume": 212982.0}, {"date": "2023-12-21", "close": 48.98, "volume": 134039.0}, {"date": "2023-12-22", "close": 49.2, "volume": 130093.0}, {"date": "2023-12-26", "close": 51.03, "volume": 250272.0}, {"date": "2023-12-27", "close": 50.85, "volume": 255541.0}, {"date": "2023-12-28", "close": 50.42, "volume": 166363.0}, {"date": "2023-12-29", "close": 49.65, "volume": 304888.0}, {"date": "2024-01-02", "close": 49.07, "volume": 215251.0}, {"date": "2024-01-03", "close": 46.31, "volume": 329615.0}, {"date": "2024-01-04", "close": 46.27, "volume": 286534.0}, {"date": "2024-01-05", "close": 45.86, "volume": 211110.0}, {"date": "2024-01-08", "close": 47.29, "volume": 173575.0}, {"date": "2024-01-09", "close": 46.66, "volume": 149744.0}, {"date": "2024-01-10", "close": 47.77, "volume": 184456.0}, {"date": "2024-01-11", "close": 46.77, "volume": 240850.0}, {"date": "2024-01-12", "close": 44.39, "volume": 284029.0}, {"date": "2024-01-16", "close": 44.13, "volume": 299827.0}, {"date": "2024-01-17", "close": 43.87, "volume": 168190.0}, {"date": "2024-01-18", "close": 44.57, "volume": 181452.0}, {"date": "2024-01-19", "close": 44.94, "volume": 207305.0}, {"date": "2024-01-22", "close": 46.12, "volume": 293579.0}, {"date": "2024-01-23", "close": 46.03, "volume": 181599.0}, {"date": "2024-01-24", "close": 45.33, "volume": 159184.0}, {"date": "2024-01-25", "close": 46.01, "volume": 113835.0}, {"date": "2024-01-26", "close": 46.09, "volume": 122675.0}, {"date": "2024-01-29", "close": 47.59, "volume": 144159.0}, {"date": "2024-01-30", "close": 47.37, "volume": 128088.0}, {"date": "2024-01-31", "close": 46.65, "volume": 252053.0}, {"date": "2024-02-01", "close": 47.74, "volume": 137962.0}, {"date": "2024-02-02", "close": 46.97, "volume": 207683.0}, {"date": "2024-02-05", "close": 45.31, "volume": 163488.0}, {"date": "2024-02-06", "close": 46.06, "volume": 117780.0}, {"date": "2024-02-07", "close": 45.31, "volume": 153662.0}, {"date": "2024-02-08", "close": 46.65, "volume": 142082.0}, {"date": "2024-02-09", "close": 45.73, "volume": 198634.0}, {"date": "2024-02-12", "close": 46.52, "volume": 142465.0}, {"date": "2024-02-13", "close": 44.08, "volume": 270205.0}, {"date": "2024-02-14", "close": 43.75, "volume": 212744.0}, {"date": "2024-02-15", "close": 44.61, "volume": 233973.0}, {"date": "2024-02-16", "close": 44.8, "volume": 189055.0}, {"date": "2024-02-20", "close": 44.88, "volume": 172560.0}, {"date": "2024-02-21", "close": 44.35, "volume": 132694.0}, {"date": "2024-02-22", "close": 45.43, "volume": 175150.0}, {"date": "2024-02-23", "close": 45.7, "volume": 228310.0}, {"date": "2024-02-26", "close": 45.76, "volume": 226354.0}, {"date": "2024-02-27", "close": 46.17, "volume": 274382.0}, {"date": "2024-02-28", "close": 46.5, "volume": 561633.0}, {"date": "2024-02-29", "close": 48.51, "volume": 524357.0}, {"date": "2024-03-01", "close": 49.06, "volume": 293639.0}, {"date": "2024-03-04", "close": 47.96, "volume": 300388.0}, {"date": "2024-03-05", "close": 49.7, "volume": 283576.0}, {"date": "2024-03-06", "close": 50.8, "volume": 181931.0}, {"date": "2024-03-07", "close": 50.37, "volume": 172896.0}, {"date": "2024-03-08", "close": 50.36, "volume": 216485.0}, {"date": "2024-03-11", "close": 48.5, "volume": 288245.0}, {"date": "2024-03-12", "close": 48.24, "volume": 275443.0}, {"date": "2024-03-13", "close": 48.32, "volume": 230910.0}, {"date": "2024-03-14", "close": 47.45, "volume": 192822.0}, {"date": "2024-03-15", "close": 47.5, "volume": 512591.0}, {"date": "2024-03-18", "close": 46.92, "volume": 341471.0}, {"date": "2024-03-19", "close": 46.38, "volume": 293699.0}, {"date": "2024-03-20", "close": 46.92, "volume": 298212.0}, {"date": "2024-03-21", "close": 44.93, "volume": 747141.0}, {"date": "2024-03-22", "close": 44.02, "volume": 408568.0}, {"date": "2024-03-25", "close": 44.7, "volume": 257942.0}, {"date": "2024-03-26", "close": 44.94, "volume": 230153.0}, {"date": "2024-03-27", "close": 46.18, "volume": 246191.0}, {"date": "2024-03-28", "close": 46.48, "volume": 201674.0}, {"date": "2024-04-01", "close": 46.34, "volume": 365982.0}, {"date": "2024-04-02", "close": 45.15, "volume": 285338.0}, {"date": "2024-04-03", "close": 45.02, "volume": 280669.0}, {"date": "2024-04-04", "close": 44.09, "volume": 334948.0}, {"date": "2024-04-05", "close": 43.22, "volume": 501407.0}, {"date": "2024-04-08", "close": 44.37, "volume": 332461.0}, {"date": "2024-04-09", "close": 44.34, "volume": 294406.0}, {"date": "2024-04-10", "close": 43.51, "volume": 304996.0}, {"date": "2024-04-11", "close": 43.51, "volume": 256833.0}, {"date": "2024-04-12", "close": 42.82, "volume": 226315.0}, {"date": "2024-04-15", "close": 43.33, "volume": 315072.0}, {"date": "2024-04-16", "close": 43.39, "volume": 324875.0}, {"date": "2024-04-17", "close": 42.43, "volume": 285087.0}, {"date": "2024-04-18", "close": 42.83, "volume": 284102.0}, {"date": "2024-04-19", "close": 43.35, "volume": 300702.0}, {"date": "2024-04-22", "close": 44.22, "volume": 274043.0}, {"date": "2024-04-23", "close": 45.15, "volume": 249768.0}, {"date": "2024-04-24", "close": 45.29, "volume": 331459.0}, {"date": "2024-04-25", "close": 45.68, "volume": 325354.0}, {"date": "2024-04-26", "close": 45.17, "volume": 259885.0}, {"date": "2024-04-29", "close": 44.6, "volume": 334080.0}, {"date": "2024-04-30", "close": 44.1, "volume": 343616.0}, {"date": "2024-05-01", "close": 43.19, "volume": 262863.0}, {"date": "2024-05-02", "close": 43.67, "volume": 238248.0}, {"date": "2024-05-03", "close": 43.83, "volume": 328096.0}, {"date": "2024-05-06", "close": 44.49, "volume": 356920.0}, {"date": "2024-05-07", "close": 43.58, "volume": 500918.0}, {"date": "2024-05-08", "close": 43.56, "volume": 602365.0}, {"date": "2024-05-09", "close": 43.05, "volume": 492779.0}, {"date": "2024-05-10", "close": 43.79, "volume": 281888.0}, {"date": "2024-05-13", "close": 43.93, "volume": 275405.0}, {"date": "2024-05-14", "close": 45.0, "volume": 370836.0}, {"date": "2024-05-15", "close": 44.4, "volume": 352027.0}, {"date": "2024-05-16", "close": 45.5, "volume": 304286.0}, {"date": "2024-05-17", "close": 43.56, "volume": 408416.0}, {"date": "2024-05-20", "close": 42.79, "volume": 293276.0}, {"date": "2024-05-21", "close": 41.55, "volume": 273180.0}, {"date": "2024-05-22", "close": 40.45, "volume": 343805.0}, {"date": "2024-05-23", "close": 39.04, "volume": 496113.0}, {"date": "2024-05-24", "close": 39.2, "volume": 321815.0}, {"date": "2024-05-28", "close": 38.3, "volume": 383360.0}, {"date": "2024-05-29", "close": 37.64, "volume": 391077.0}, {"date": "2024-05-30", "close": 37.86, "volume": 367801.0}, {"date": "2024-05-31", "close": 39.45, "volume": 526911.0}, {"date": "2024-06-03", "close": 40.12, "volume": 522168.0}, {"date": "2024-06-04", "close": 39.23, "volume": 290296.0}, {"date": "2024-06-05", "close": 38.41, "volume": 342306.0}, {"date": "2024-06-06", "close": 39.04, "volume": 299886.0}, {"date": "2024-06-07", "close": 37.72, "volume": 472830.0}, {"date": "2024-06-10", "close": 36.38, "volume": 574350.0}, {"date": "2024-06-11", "close": 36.5, "volume": 495089.0}, {"date": "2024-06-12", "close": 36.34, "volume": 340279.0}, {"date": "2024-06-13", "close": 37.83, "volume": 619915.0}, {"date": "2024-06-14", "close": 37.14, "volume": 452575.0}, {"date": "2024-06-17", "close": 37.3, "volume": 550559.0}, {"date": "2024-06-18", "close": 37.58, "volume": 406265.0}, {"date": "2024-06-20", "close": 38.56, "volume": 367989.0}, {"date": "2024-06-21", "close": 38.03, "volume": 728804.0}, {"date": "2024-06-24", "close": 38.0, "volume": 344024.0}, {"date": "2024-06-25", "close": 36.39, "volume": 475284.0}, {"date": "2024-06-26", "close": 36.75, "volume": 388574.0}, {"date": "2024-06-27", "close": 36.19, "volume": 521237.0}, {"date": "2024-06-28", "close": 36.2, "volume": 956721.0}, {"date": "2024-07-01", "close": 34.71, "volume": 403188.0}, {"date": "2024-07-02", "close": 34.5, "volume": 326833.0}, {"date": "2024-07-03", "close": 34.14, "volume": 224024.0}, {"date": "2024-07-05", "close": 33.12, "volume": 501313.0}, {"date": "2024-07-08", "close": 32.18, "volume": 574599.0}, {"date": "2024-07-09", "close": 31.43, "volume": 583198.0}, {"date": "2024-07-10", "close": 31.66, "volume": 419565.0}, {"date": "2024-07-11", "close": 33.32, "volume": 533383.0}, {"date": "2024-07-12", "close": 33.97, "volume": 479744.0}, {"date": "2024-07-15", "close": 34.34, "volume": 585623.0}, {"date": "2024-07-16", "close": 35.9, "volume": 426739.0}, {"date": "2024-07-17", "close": 36.9, "volume": 554136.0}, {"date": "2024-07-18", "close": 36.02, "volume": 636752.0}, {"date": "2024-07-19", "close": 35.43, "volume": 532014.0}, {"date": "2024-07-22", "close": 36.21, "volume": 364469.0}, {"date": "2024-07-23", "close": 35.29, "volume": 350468.0}, {"date": "2024-07-24", "close": 33.37, "volume": 411948.0}, {"date": "2024-07-25", "close": 34.24, "volume": 351777.0}, {"date": "2024-07-26", "close": 34.46, "volume": 347527.0}, {"date": "2024-07-29", "close": 34.81, "volume": 358150.0}, {"date": "2024-07-30", "close": 35.48, "volume": 625638.0}, {"date": "2024-07-31", "close": 35.84, "volume": 473830.0}, {"date": "2024-08-01", "close": 33.94, "volume": 549023.0}, {"date": "2024-08-02", "close": 32.57, "volume": 553526.0}, {"date": "2024-08-05", "close": 31.59, "volume": 575092.0}, {"date": "2024-08-06", "close": 31.91, "volume": 660573.0}, {"date": "2024-08-07", "close": 30.44, "volume": 1273952.0}, {"date": "2024-08-08", "close": 29.75, "volume": 931361.0}, {"date": "2024-08-09", "close": 30.1, "volume": 669101.0}, {"date": "2024-08-12", "close": 29.66, "volume": 558434.0}, {"date": "2024-08-13", "close": 31.0, "volume": 514744.0}, {"date": "2024-08-14", "close": 30.43, "volume": 455285.0}, {"date": "2024-08-15", "close": 32.23, "volume": 398597.0}, {"date": "2024-08-16", "close": 32.37, "volume": 334954.0}, {"date": "2024-08-19", "close": 32.57, "volume": 357604.0}, {"date": "2024-08-20", "close": 33.16, "volume": 347340.0}, {"date": "2024-08-21", "close": 32.89, "volume": 355211.0}, {"date": "2024-08-22", "close": 32.16, "volume": 304661.0}, {"date": "2024-08-23", "close": 32.87, "volume": 400978.0}, {"date": "2024-08-26", "close": 31.92, "volume": 453158.0}, {"date": "2024-08-27", "close": 31.84, "volume": 299903.0}, {"date": "2024-08-28", "close": 32.51, "volume": 446701.0}, {"date": "2024-08-29", "close": 31.87, "volume": 376879.0}, {"date": "2024-08-30", "close": 31.62, "volume": 547824.0}, {"date": "2024-09-03", "close": 30.2, "volume": 484301.0}, {"date": "2024-09-04", "close": 31.62, "volume": 454666.0}, {"date": "2024-09-05", "close": 30.49, "volume": 393395.0}, {"date": "2024-09-06", "close": 30.75, "volume": 465303.0}, {"date": "2024-09-09", "close": 29.09, "volume": 1033804.0}, {"date": "2024-09-10", "close": 28.87, "volume": 450216.0}, {"date": "2024-09-11", "close": 28.97, "volume": 450149.0}, {"date": "2024-09-12", "close": 29.14, "volume": 541389.0}, {"date": "2024-09-13", "close": 30.44, "volume": 499218.0}, {"date": "2024-09-16", "close": 30.19, "volume": 689744.0}, {"date": "2024-09-17", "close": 30.01, "volume": 718968.0}, {"date": "2024-09-18", "close": 30.05, "volume": 692722.0}, {"date": "2024-09-19", "close": 30.79, "volume": 988123.0}, {"date": "2024-09-20", "close": 29.61, "volume": 3653149.0}, {"date": "2024-09-23", "close": 29.68, "volume": 845823.0}, {"date": "2024-09-24", "close": 30.54, "volume": 877457.0}, {"date": "2024-09-25", "close": 30.34, "volume": 551283.0}, {"date": "2024-09-26", "close": 31.56, "volume": 679494.0}, {"date": "2024-09-27", "close": 31.64, "volume": 693204.0}, {"date": "2024-09-30", "close": 31.23, "volume": 539222.0}, {"date": "2024-10-01", "close": 34.73, "volume": 1352446.0}, {"date": "2024-10-02", "close": 34.54, "volume": 699247.0}, {"date": "2024-10-03", "close": 33.55, "volume": 585650.0}, {"date": "2024-10-04", "close": 32.75, "volume": 1176305.0}, {"date": "2024-10-07", "close": 30.48, "volume": 1131598.0}, {"date": "2024-10-08", "close": 29.78, "volume": 787342.0}, {"date": "2024-10-09", "close": 29.27, "volume": 861130.0}, {"date": "2024-10-10", "close": 30.2, "volume": 715026.0}, {"date": "2024-10-11", "close": 31.3, "volume": 726306.0}, {"date": "2024-10-14", "close": 30.58, "volume": 577174.0}, {"date": "2024-10-15", "close": 31.87, "volume": 565232.0}, {"date": "2024-10-16", "close": 32.61, "volume": 404126.0}, {"date": "2024-10-17", "close": 33.03, "volume": 397630.0}, {"date": "2024-10-18", "close": 32.72, "volume": 501192.0}, {"date": "2024-10-21", "close": 31.4, "volume": 403595.0}, {"date": "2024-10-22", "close": 29.68, "volume": 643259.0}, {"date": "2024-10-23", "close": 29.8, "volume": 431412.0}, {"date": "2024-10-24", "close": 30.45, "volume": 347510.0}, {"date": "2024-10-25", "close": 29.95, "volume": 410950.0}, {"date": "2024-10-28", "close": 31.18, "volume": 571484.0}, {"date": "2024-10-29", "close": 30.77, "volume": 375698.0}, {"date": "2024-10-30", "close": 31.0, "volume": 295366.0}, {"date": "2024-10-31", "close": 30.44, "volume": 345152.0}, {"date": "2024-11-01", "close": 30.66, "volume": 396815.0}, {"date": "2024-11-04", "close": 29.85, "volume": 827685.0}, {"date": "2024-11-05", "close": 31.16, "volume": 803716.0}, {"date": "2024-11-06", "close": 35.99, "volume": 1109354.0}, {"date": "2024-11-07", "close": 35.24, "volume": 478182.0}, {"date": "2024-11-08", "close": 34.45, "volume": 477942.0}, {"date": "2024-11-11", "close": 33.63, "volume": 492667.0}, {"date": "2024-11-12", "close": 33.72, "volume": 416248.0}, {"date": "2024-11-13", "close": 34.86, "volume": 547399.0}, {"date": "2024-11-14", "close": 35.59, "volume": 628700.0}, {"date": "2024-11-15", "close": 35.3, "volume": 531213.0}, {"date": "2024-11-18", "close": 33.75, "volume": 702121.0}, {"date": "2024-11-19", "close": 32.24, "volume": 504359.0}, {"date": "2024-11-20", "close": 32.52, "volume": 402469.0}, {"date": "2024-11-21", "close": 32.73, "volume": 342448.0}, {"date": "2024-11-22", "close": 32.96, "volume": 396564.0}, {"date": "2024-11-25", "close": 34.78, "volume": 555197.0}, {"date": "2024-11-26", "close": 33.98, "volume": 299110.0}, {"date": "2024-11-27", "close": 35.07, "volume": 349109.0}, {"date": "2024-11-29", "close": 35.92, "volume": 269772.0}, {"date": "2024-12-02", "close": 35.41, "volume": 508434.0}, {"date": "2024-12-03", "close": 34.58, "volume": 370680.0}, {"date": "2024-12-04", "close": 34.6, "volume": 302894.0}, {"date": "2024-12-05", "close": 33.23, "volume": 683673.0}, {"date": "2024-12-06", "close": 32.42, "volume": 392773.0}, {"date": "2024-12-09", "close": 31.44, "volume": 609775.0}, {"date": "2024-12-10", "close": 32.49, "volume": 521339.0}, {"date": "2024-12-11", "close": 31.98, "volume": 636267.0}, {"date": "2024-12-12", "close": 31.6, "volume": 410256.0}, {"date": "2024-12-13", "close": 31.16, "volume": 436146.0}, {"date": "2024-12-16", "close": 31.43, "volume": 399940.0}, {"date": "2024-12-17", "close": 30.92, "volume": 521609.0}, {"date": "2024-12-18", "close": 29.68, "volume": 724896.0}, {"date": "2024-12-19", "close": 30.1, "volume": 772960.0}, {"date": "2024-12-20", "close": 30.39, "volume": 890342.0}, {"date": "2024-12-23", "close": 29.54, "volume": 604623.0}, {"date": "2024-12-24", "close": 29.92, "volume": 177332.0}, {"date": "2024-12-26", "close": 30.45, "volume": 333195.0}, {"date": "2024-12-27", "close": 30.66, "volume": 570243.0}, {"date": "2024-12-30", "close": 30.41, "volume": 410835.0}, {"date": "2024-12-31", "close": 30.1, "volume": 474984.0}, {"date": "2025-01-02", "close": 29.89, "volume": 625333.0}, {"date": "2025-01-03", "close": 30.34, "volume": 566867.0}, {"date": "2025-01-06", "close": 30.04, "volume": 586962.0}, {"date": "2025-01-07", "close": 28.22, "volume": 1118233.0}, {"date": "2025-01-08", "close": 27.38, "volume": 690234.0}, {"date": "2025-01-10", "close": 26.59, "volume": 852174.0}, {"date": "2025-01-13", "close": 26.25, "volume": 576557.0}, {"date": "2025-01-14", "close": 26.7, "volume": 414878.0}, {"date": "2025-01-15", "close": 27.17, "volume": 654246.0}, {"date": "2025-01-16", "close": 26.69, "volume": 459312.0}, {"date": "2025-01-17", "close": 26.64, "volume": 750326.0}, {"date": "2025-01-21", "close": 29.1, "volume": 876414.0}, {"date": "2025-01-22", "close": 29.94, "volume": 840902.0}, {"date": "2025-01-23", "close": 30.93, "volume": 486889.0}, {"date": "2025-01-24", "close": 30.87, "volume": 496833.0}, {"date": "2025-01-27", "close": 31.93, "volume": 470132.0}, {"date": "2025-01-28", "close": 31.06, "volume": 461544.0}, {"date": "2025-01-29", "close": 30.91, "volume": 383962.0}, {"date": "2025-01-30", "close": 30.73, "volume": 461167.0}, {"date": "2025-01-31", "close": 30.38, "volume": 679863.0}, {"date": "2025-02-03", "close": 30.23, "volume": 436944.0}, {"date": "2025-02-04", "close": 29.8, "volume": 484962.0}, {"date": "2025-02-05", "close": 29.03, "volume": 480008.0}, {"date": "2025-02-06", "close": 29.12, "volume": 489568.0}, {"date": "2025-02-07", "close": 27.58, "volume": 542592.0}, {"date": "2025-02-10", "close": 27.12, "volume": 826353.0}, {"date": "2025-02-11", "close": 27.09, "volume": 550320.0}, {"date": "2025-02-12", "close": 26.36, "volume": 732640.0}, {"date": "2025-02-13", "close": 26.7, "volume": 555147.0}, {"date": "2025-02-14", "close": 25.97, "volume": 499833.0}, {"date": "2025-02-18", "close": 27.53, "volume": 582636.0}, {"date": "2025-02-19", "close": 27.22, "volume": 489150.0}, {"date": "2025-02-20", "close": 26.55, "volume": 630108.0}, {"date": "2025-02-21", "close": 25.76, "volume": 584483.0}, {"date": "2025-02-24", "close": 25.84, "volume": 519225.0}, {"date": "2025-02-25", "close": 25.86, "volume": 458076.0}, {"date": "2025-02-26", "close": 25.55, "volume": 543750.0}, {"date": "2025-02-27", "close": 25.82, "volume": 390354.0}, {"date": "2025-02-28", "close": 25.08, "volume": 1279419.0}, {"date": "2025-03-03", "close": 23.98, "volume": 923578.0}, {"date": "2025-03-04", "close": 23.47, "volume": 925304.0}, {"date": "2025-03-05", "close": 24.27, "volume": 1135592.0}, {"date": "2025-03-06", "close": 25.5, "volume": 1005307.0}, {"date": "2025-03-07", "close": 26.13, "volume": 1079485.0}, {"date": "2025-03-10", "close": 26.87, "volume": 960840.0}, {"date": "2025-03-11", "close": 25.78, "volume": 764377.0}, {"date": "2025-03-12", "close": 26.26, "volume": 636385.0}, {"date": "2025-03-13", "close": 24.44, "volume": 765795.0}, {"date": "2025-03-14", "close": 24.91, "volume": 621950.0}, {"date": "2025-03-17", "close": 24.42, "volume": 553804.0}, {"date": "2025-03-18", "close": 25.33, "volume": 635600.0}, {"date": "2025-03-19", "close": 25.01, "volume": 740758.0}, {"date": "2025-03-20", "close": 25.29, "volume": 399109.0}, {"date": "2025-03-21", "close": 24.45, "volume": 628526.0}, {"date": "2025-03-24", "close": 24.88, "volume": 391249.0}, {"date": "2025-03-25", "close": 24.56, "volume": 419764.0}, {"date": "2025-03-26", "close": 24.03, "volume": 476735.0}, {"date": "2025-03-27", "close": 24.87, "volume": 571301.0}, {"date": "2025-03-28", "close": 23.49, "volume": 649585.0}, {"date": "2025-03-31", "close": 23.27, "volume": 659242.0}, {"date": "2025-04-01", "close": 23.72, "volume": 745076.0}, {"date": "2025-04-02", "close": 23.82, "volume": 558340.0}, {"date": "2025-04-03", "close": 21.74, "volume": 2113840.0}, {"date": "2025-04-04", "close": 21.09, "volume": 1264818.0}, {"date": "2025-04-07", "close": 19.83, "volume": 2256321.0}, {"date": "2025-04-08", "close": 18.77, "volume": 804134.0}, {"date": "2025-04-09", "close": 21.05, "volume": 1114973.0}, {"date": "2025-04-10", "close": 20.32, "volume": 706364.0}, {"date": "2025-04-11", "close": 19.68, "volume": 557022.0}, {"date": "2025-04-14", "close": 20.16, "volume": 468498.0}, {"date": "2025-04-15", "close": 19.72, "volume": 367390.0}, {"date": "2025-04-16", "close": 19.46, "volume": 336158.0}, {"date": "2025-04-17", "close": 20.23, "volume": 413680.0}, {"date": "2025-04-21", "close": 20.37, "volume": 451902.0}, {"date": "2025-04-22", "close": 20.89, "volume": 572590.0}, {"date": "2025-04-23", "close": 20.88, "volume": 714232.0}, {"date": "2025-04-24", "close": 20.22, "volume": 708883.0}, {"date": "2025-04-25", "close": 20.29, "volume": 642260.0}, {"date": "2025-04-28", "close": 20.05, "volume": 701758.0}, {"date": "2025-04-29", "close": 19.65, "volume": 717283.0}, {"date": "2025-04-30", "close": 19.91, "volume": 756763.0}, {"date": "2025-05-01", "close": 20.48, "volume": 538850.0}, {"date": "2025-05-02", "close": 20.49, "volume": 416492.0}, {"date": "2025-05-05", "close": 20.46, "volume": 669067.0}, {"date": "2025-05-06", "close": 19.97, "volume": 864506.0}, {"date": "2025-05-07", "close": 20.38, "volume": 897863.0}, {"date": "2025-05-08", "close": 22.57, "volume": 866587.0}, {"date": "2025-05-09", "close": 22.44, "volume": 488637.0}, {"date": "2025-05-12", "close": 24.2, "volume": 662579.0}, {"date": "2025-05-13", "close": 24.65, "volume": 616161.0}, {"date": "2025-05-14", "close": 24.66, "volume": 491800.0}, {"date": "2025-05-15", "close": 24.7, "volume": 332295.0}, {"date": "2025-05-16", "close": 25.02, "volume": 497064.0}, {"date": "2025-05-19", "close": 24.26, "volume": 368768.0}, {"date": "2025-05-20", "close": 24.2, "volume": 343764.0}, {"date": "2025-05-21", "close": 22.92, "volume": 459768.0}, {"date": "2025-05-22", "close": 22.45, "volume": 627805.0}, {"date": "2025-05-23", "close": 23.11, "volume": 322820.0}, {"date": "2025-05-27", "close": 24.49, "volume": 438546.0}, {"date": "2025-05-28", "close": 24.44, "volume": 405934.0}, {"date": "2025-05-29", "close": 24.42, "volume": 411951.0}, {"date": "2025-05-30", "close": 24.06, "volume": 337761.0}, {"date": "2025-06-02", "close": 23.8, "volume": 289933.0}, {"date": "2025-06-03", "close": 23.58, "volume": 402917.0}, {"date": "2025-06-04", "close": 24.67, "volume": 406907.0}, {"date": "2025-06-05", "close": 24.0, "volume": 390404.0}, {"date": "2025-06-06", "close": 24.77, "volume": 355299.0}, {"date": "2025-06-09", "close": 26.05, "volume": 493679.0}, {"date": "2025-06-10", "close": 26.36, "volume": 599885.0}, {"date": "2025-06-11", "close": 26.44, "volume": 444288.0}, {"date": "2025-06-12", "close": 26.73, "volume": 317908.0}, {"date": "2025-06-13", "close": 26.42, "volume": 448541.0}, {"date": "2025-06-16", "close": 27.73, "volume": 461805.0}, {"date": "2025-06-17", "close": 27.82, "volume": 526940.0}, {"date": "2025-06-18", "close": 26.8, "volume": 496163.0}, {"date": "2025-06-20", "close": 27.2, "volume": 637721.0}, {"date": "2025-06-23", "close": 27.15, "volume": 669114.0}, {"date": "2025-06-24", "close": 26.36, "volume": 512722.0}, {"date": "2025-06-25", "close": 25.77, "volume": 486928.0}, {"date": "2025-06-26", "close": 25.29, "volume": 347877.0}, {"date": "2025-06-27", "close": 24.57, "volume": 469071.0}, {"date": "2025-06-30", "close": 24.33, "volume": 473807.0}, {"date": "2025-07-01", "close": 26.05, "volume": 557119.0}, {"date": "2025-07-02", "close": 26.82, "volume": 360966.0}, {"date": "2025-07-03", "close": 26.56, "volume": 175165.0}, {"date": "2025-07-07", "close": 25.4, "volume": 350829.0}, {"date": "2025-07-08", "close": 25.84, "volume": 268476.0}, {"date": "2025-07-09", "close": 25.35, "volume": 268282.0}, {"date": "2025-07-10", "close": 25.13, "volume": 246542.0}, {"date": "2025-07-11", "close": 24.96, "volume": 293865.0}, {"date": "2025-07-14", "close": 24.19, "volume": 315710.0}, {"date": "2025-07-15", "close": 23.61, "volume": 489581.0}, {"date": "2025-07-16", "close": 23.74, "volume": 299756.0}, {"date": "2025-07-17", "close": 23.18, "volume": 425082.0}, {"date": "2025-07-18", "close": 23.26, "volume": 405864.0}, {"date": "2025-07-21", "close": 23.88, "volume": 307140.0}, {"date": "2025-07-22", "close": 25.14, "volume": 322105.0}, {"date": "2025-07-23", "close": 25.93, "volume": 490495.0}, {"date": "2025-07-24", "close": 24.32, "volume": 467956.0}, {"date": "2025-07-25", "close": 24.56, "volume": 313186.0}, {"date": "2025-07-28", "close": 23.71, "volume": 315732.0}, {"date": "2025-07-29", "close": 23.05, "volume": 351029.0}, {"date": "2025-07-30", "close": 22.77, "volume": 303386.0}, {"date": "2025-07-31", "close": 22.61, "volume": 344042.0}, {"date": "2025-08-01", "close": 21.77, "volume": 636713.0}, {"date": "2025-08-04", "close": 21.81, "volume": 354438.0}, {"date": "2025-08-05", "close": 21.81, "volume": 415841.0}, {"date": "2025-08-06", "close": 20.41, "volume": 1179877.0}, {"date": "2025-08-07", "close": 20.89, "volume": 654155.0}, {"date": "2025-08-08", "close": 21.06, "volume": 894900.0}, {"date": "2025-08-11", "close": 20.87, "volume": 756740.0}, {"date": "2025-08-12", "close": 21.08, "volume": 562768.0}, {"date": "2025-08-13", "close": 21.15, "volume": 978547.0}, {"date": "2025-08-14", "close": 21.58, "volume": 721660.0}, {"date": "2025-08-15", "close": 21.38, "volume": 436654.0}, {"date": "2025-08-18", "close": 21.59, "volume": 424223.0}, {"date": "2025-08-19", "close": 21.65, "volume": 464238.0}, {"date": "2025-08-20", "close": 21.36, "volume": 388213.0}, {"date": "2025-08-21", "close": 21.19, "volume": 544174.0}, {"date": "2025-08-22", "close": 22.38, "volume": 650074.0}, {"date": "2025-08-25", "close": 22.07, "volume": 469475.0}, {"date": "2025-08-26", "close": 22.55, "volume": 358154.0}, {"date": "2025-08-27", "close": 22.81, "volume": 352035.0}, {"date": "2025-08-28", "close": 23.01, "volume": 594606.0}, {"date": "2025-08-29", "close": 23.95, "volume": 629573.0}, {"date": "2025-09-02", "close": 23.21, "volume": 545906.0}, {"date": "2025-09-03", "close": 22.93, "volume": 463878.0}, {"date": "2025-09-04", "close": 23.3, "volume": 357713.0}, {"date": "2025-09-05", "close": 23.68, "volume": 555422.0}, {"date": "2025-09-08", "close": 23.75, "volume": 438852.0}, {"date": "2025-09-09", "close": 23.41, "volume": 601226.0}, {"date": "2025-09-10", "close": 23.45, "volume": 720781.0}, {"date": "2025-09-11", "close": 24.2, "volume": 487588.0}, {"date": "2025-09-12", "close": 23.9, "volume": 547686.0}, {"date": "2025-09-15", "close": 24.62, "volume": 504811.0}, {"date": "2025-09-16", "close": 24.03, "volume": 624493.0}, {"date": "2025-09-17", "close": 24.35, "volume": 707764.0}, {"date": "2025-09-18", "close": 24.35, "volume": 951011.0}, {"date": "2025-09-19", "close": 23.01, "volume": 760160.0}, {"date": "2025-09-22", "close": 23.38, "volume": 510948.0}, {"date": "2025-09-23", "close": 24.49, "volume": 591891.0}, {"date": "2025-09-24", "close": 25.19, "volume": 670925.0}, {"date": "2025-09-25", "close": 24.42, "volume": 455086.0}, {"date": "2025-09-26", "close": 24.26, "volume": 489894.0}, {"date": "2025-09-29", "close": 24.69, "volume": 540821.0}, {"date": "2025-09-30", "close": 24.72, "volume": 457444.0}, {"date": "2025-10-01", "close": 26.63, "volume": 830909.0}, {"date": "2025-10-02", "close": 27.34, "volume": 564501.0}, {"date": "2025-10-03", "close": 28.05, "volume": 472945.0}, {"date": "2025-10-06", "close": 27.88, "volume": 593173.0}, {"date": "2025-10-07", "close": 26.85, "volume": 491685.0}, {"date": "2025-10-08", "close": 26.56, "volume": 388073.0}, {"date": "2025-10-09", "close": 26.58, "volume": 552991.0}, {"date": "2025-10-10", "close": 25.19, "volume": 461189.0}, {"date": "2025-10-13", "close": 26.29, "volume": 673317.0}, {"date": "2025-10-14", "close": 27.93, "volume": 424372.0}, {"date": "2025-10-15", "close": 28.65, "volume": 390835.0}, {"date": "2025-10-16", "close": 28.09, "volume": 422670.0}, {"date": "2025-10-17", "close": 27.62, "volume": 262563.0}, {"date": "2025-10-20", "close": 27.7, "volume": 460979.0}, {"date": "2025-10-21", "close": 28.01, "volume": 314616.0}, {"date": "2025-10-22", "close": 28.68, "volume": 510333.0}, {"date": "2025-10-23", "close": 27.93, "volume": 389404.0}, {"date": "2025-10-24", "close": 27.73, "volume": 445369.0}, {"date": "2025-10-27", "close": 26.88, "volume": 310385.0}, {"date": "2025-10-28", "close": 25.58, "volume": 394693.0}, {"date": "2025-10-29", "close": 25.22, "volume": 410330.0}, {"date": "2025-10-30", "close": 24.15, "volume": 529521.0}, {"date": "2025-10-31", "close": 24.72, "volume": 395449.0}, {"date": "2025-11-03", "close": 24.17, "volume": 552851.0}, {"date": "2025-11-04", "close": 24.6, "volume": 811580.0}, {"date": "2025-11-05", "close": 25.46, "volume": 874823.0}, {"date": "2025-11-06", "close": 24.38, "volume": 601478.0}, {"date": "2025-11-07", "close": 24.9, "volume": 477203.0}, {"date": "2025-11-10", "close": 25.5, "volume": 530817.0}, {"date": "2025-11-11", "close": 25.47, "volume": 432427.0}, {"date": "2025-11-12", "close": 25.43, "volume": 366386.0}, {"date": "2025-11-13", "close": 26.62, "volume": 572732.0}, {"date": "2025-11-14", "close": 26.49, "volume": 411858.0}, {"date": "2025-11-17", "close": 26.42, "volume": 528471.0}, {"date": "2025-11-18", "close": 26.39, "volume": 456187.0}, {"date": "2025-11-19", "close": 26.61, "volume": 391418.0}, {"date": "2025-11-20", "close": 26.04, "volume": 438670.0}, {"date": "2025-11-21", "close": 28.41, "volume": 527723.0}, {"date": "2025-11-24", "close": 28.2, "volume": 522025.0}, {"date": "2025-11-25", "close": 30.23, "volume": 1030817.0}, {"date": "2025-11-26", "close": 31.29, "volume": 456317.0}, {"date": "2025-11-28", "close": 31.25, "volume": 216189.0}, {"date": "2025-12-01", "close": 30.15, "volume": 904976.0}, {"date": "2025-12-02", "close": 31.13, "volume": 529904.0}, {"date": "2025-12-03", "close": 31.65, "volume": 435059.0}, {"date": "2025-12-04", "close": 32.58, "volume": 321906.0}, {"date": "2025-12-05", "close": 33.39, "volume": 653127.0}, {"date": "2025-12-08", "close": 34.49, "volume": 493142.0}, {"date": "2025-12-09", "close": 34.71, "volume": 387153.0}, {"date": "2025-12-10", "close": 33.85, "volume": 717563.0}, {"date": "2025-12-11", "close": 34.04, "volume": 545208.0}, {"date": "2025-12-12", "close": 34.05, "volume": 618008.0}, {"date": "2025-12-15", "close": 34.48, "volume": 487905.0}, {"date": "2025-12-16", "close": 33.86, "volume": 405675.0}, {"date": "2025-12-17", "close": 33.94, "volume": 464368.0}, {"date": "2025-12-18", "close": 34.5, "volume": 461186.0}, {"date": "2025-12-19", "close": 34.35, "volume": 518476.0}, {"date": "2025-12-22", "close": 33.71, "volume": 442088.0}, {"date": "2025-12-23", "close": 32.95, "volume": 412207.0}, {"date": "2025-12-24", "close": 32.63, "volume": 211032.0}, {"date": "2025-12-26", "close": 34.1, "volume": 327202.0}, {"date": "2025-12-29", "close": 32.48, "volume": 727565.0}, {"date": "2025-12-30", "close": 31.64, "volume": 565534.0}, {"date": "2025-12-31", "close": 32.14, "volume": 344282.0}, {"date": "2026-01-02", "close": 33.22, "volume": 436058.0}, {"date": "2026-01-05", "close": 34.57, "volume": 423019.0}, {"date": "2026-01-06", "close": 36.24, "volume": 820072.0}, {"date": "2026-01-07", "close": 36.04, "volume": 416627.0}, {"date": "2026-01-08", "close": 36.87, "volume": 432705.0}, {"date": "2026-01-09", "close": 36.23, "volume": 406537.0}, {"date": "2026-01-12", "close": 37.28, "volume": 568069.0}, {"date": "2026-01-13", "close": 37.51, "volume": 385883.0}, {"date": "2026-01-14", "close": 38.81, "volume": 448559.0}, {"date": "2026-01-15", "close": 38.57, "volume": 717344.0}, {"date": "2026-01-16", "close": 37.83, "volume": 309902.0}, {"date": "2026-01-20", "close": 36.8, "volume": 318633.0}, {"date": "2026-01-21", "close": 36.67, "volume": 418111.0}, {"date": "2026-01-22", "close": 35.14, "volume": 373033.0}, {"date": "2026-01-23", "close": 35.14, "volume": 288931.0}, {"date": "2026-01-26", "close": 34.29, "volume": 310291.0}, {"date": "2026-01-27", "close": 34.04, "volume": 269995.0}, {"date": "2026-01-28", "close": 34.05, "volume": 302294.0}, {"date": "2026-01-29", "close": 34.3, "volume": 419221.0}, {"date": "2026-01-30", "close": 34.39, "volume": 336363.0}, {"date": "2026-02-02", "close": 35.3, "volume": 671002.0}, {"date": "2026-02-03", "close": 34.85, "volume": 366201.0}, {"date": "2026-02-04", "close": 35.21, "volume": 502565.0}, {"date": "2026-02-05", "close": 35.25, "volume": 422666.0}, {"date": "2026-02-06", "close": 36.0, "volume": 287835.0}, {"date": "2026-02-09", "close": 35.76, "volume": 336187.0}, {"date": "2026-02-10", "close": 34.98, "volume": 232332.0}, {"date": "2026-02-11", "close": 34.69, "volume": 349746.0}, {"date": "2026-02-12", "close": 33.16, "volume": 606695.0}, {"date": "2026-02-13", "close": 31.73, "volume": 326125.0}, {"date": "2026-02-17", "close": 32.96, "volume": 318696.0}, {"date": "2026-02-18", "close": 34.02, "volume": 423740.0}, {"date": "2026-02-19", "close": 33.62, "volume": 215936.0}, {"date": "2026-02-20", "close": 32.33, "volume": 403172.0}, {"date": "2026-02-23", "close": 30.68, "volume": 634396.0}, {"date": "2026-02-24", "close": 30.64, "volume": 709179.0}, {"date": "2026-02-25", "close": 30.69, "volume": 983053.0}, {"date": "2026-02-26", "close": 31.32, "volume": 501222.0}, {"date": "2026-02-27", "close": 30.96, "volume": 345517.0}, {"date": "2026-03-02", "close": 30.28, "volume": 383150.0}, {"date": "2026-03-03", "close": 30.92, "volume": 351215.0}, {"date": "2026-03-04", "close": 31.22, "volume": 397378.0}, {"date": "2026-03-05", "close": 32.29, "volume": 358180.0}, {"date": "2026-03-06", "close": 31.58, "volume": 338344.0}, {"date": "2026-03-09", "close": 30.86, "volume": 545449.0}, {"date": "2026-03-10", "close": 29.11, "volume": 391706.0}, {"date": "2026-03-11", "close": 29.49, "volume": 486744.0}, {"date": "2026-03-12", "close": 28.12, "volume": 355373.0}, {"date": "2026-03-13", "close": 27.93, "volume": 313923.0}, {"date": "2026-03-16", "close": 27.65, "volume": 329364.0}, {"date": "2026-03-17", "close": 28.65, "volume": 243723.0}, {"date": "2026-03-18", "close": 28.24, "volume": 396762.0}, {"date": "2026-03-19", "close": 29.2, "volume": 365465.0}, {"date": "2026-03-20", "close": 28.42, "volume": 507401.0}, {"date": "2026-03-23", "close": 27.26, "volume": 392674.0}, {"date": "2026-03-24", "close": 27.31, "volume": 240496.0}, {"date": "2026-03-25", "close": 26.49, "volume": 393465.0}, {"date": "2026-03-26", "close": 26.06, "volume": 313586.0}, {"date": "2026-03-27", "close": 25.18, "volume": 443284.0}, {"date": "2026-03-30", "close": 26.0, "volume": 389680.0}, {"date": "2026-03-31", "close": 26.24, "volume": 266060.0}, {"date": "2026-04-01", "close": 27.07, "volume": 340239.0}, {"date": "2026-04-02", "close": 25.5, "volume": 508398.0}, {"date": "2026-04-06", "close": 27.59, "volume": 327233.0}, {"date": "2026-04-07", "close": 26.83, "volume": 241436.0}, {"date": "2026-04-08", "close": 26.77, "volume": 314793.0}, {"date": "2026-04-09", "close": 26.8, "volume": 286556.0}, {"date": "2026-04-10", "close": 25.83, "volume": 349856.0}, {"date": "2026-04-13", "close": 25.66, "volume": 388957.0}, {"date": "2026-04-14", "close": 26.58, "volume": 296269.0}, {"date": "2026-04-15", "close": 27.68, "volume": 387154.0}, {"date": "2026-04-16", "close": 27.97, "volume": 572129.0}, {"date": "2026-04-17", "close": 29.65, "volume": 505617.0}, {"date": "2026-04-20", "close": 29.32, "volume": 313701.0}, {"date": "2026-04-21", "close": 28.28, "volume": 302602.0}, {"date": "2026-04-22", "close": 29.28, "volume": 190158.0}, {"date": "2026-04-23", "close": 28.08, "volume": 189280.0}, {"date": "2026-04-24", "close": 28.31, "volume": 175342.0}, {"date": "2026-04-27", "close": 27.56, "volume": 362174.0}, {"date": "2026-04-28", "close": 27.59, "volume": 183125.0}, {"date": "2026-04-29", "close": 27.32, "volume": 318396.0}, {"date": "2026-04-30", "close": 27.78, "volume": 261102.0}, {"date": "2026-05-01", "close": 26.94, "volume": 330083.0}, {"date": "2026-05-04", "close": 26.68, "volume": 603330.0}, {"date": "2026-05-05", "close": 28.15, "volume": 415166.0}, {"date": "2026-05-06", "close": 27.16, "volume": 861850.0}, {"date": "2026-05-07", "close": 28.29, "volume": 918435.0}, {"date": "2026-05-08", "close": 28.38, "volume": 509109.0}, {"date": "2026-05-11", "close": 29.07, "volume": 479814.0}, {"date": "2026-05-12", "close": 29.64, "volume": 971585.0}, {"date": "2026-05-13", "close": 28.65, "volume": 796404.0}, {"date": "2026-05-14", "close": 31.02, "volume": 708322.0}, {"date": "2026-05-15", "close": 29.79, "volume": 391588.0}, {"date": "2026-05-18", "close": 29.8, "volume": 730922.0}, {"date": "2026-05-19", "close": 29.59, "volume": 642781.0}, {"date": "2026-05-20", "close": 29.95, "volume": 665460.0}, {"date": "2026-05-21", "close": 30.32, "volume": 645699.0}, {"date": "2026-05-22", "close": 30.37, "volume": 253739.0}, {"date": "2026-05-26", "close": 30.38, "volume": 545512.0}, {"date": "2026-05-27", "close": 31.06, "volume": 237041.0}, {"date": "2026-05-28", "close": 31.22, "volume": 260314.0}, {"date": "2026-05-29", "close": 31.38, "volume": 186206.0}, {"date": "2026-06-01", "close": 31.39, "volume": 264558.0}, {"date": "2026-06-02", "close": 29.57, "volume": 565070.0}, {"date": "2026-06-03", "close": 28.73, "volume": 222518.0}, {"date": "2026-06-04", "close": 29.08, "volume": 259023.0}, {"date": "2026-06-05", "close": 29.44, "volume": 325624.0}, {"date": "2026-06-08", "close": 30.0, "volume": 466442.0}, {"date": "2026-06-09", "close": 31.52, "volume": 349302.0}, {"date": "2026-06-10", "close": 32.48, "volume": 457259.0}, {"date": "2026-06-11", "close": 34.33, "volume": 379629.0}, {"date": "2026-06-12", "close": 34.04, "volume": 355889.0}, {"date": "2026-06-15", "close": 32.29, "volume": 609601.0}, {"date": "2026-06-16", "close": 32.81, "volume": 794126.0}, {"date": "2026-06-17", "close": 33.46, "volume": 271976.0}, {"date": "2026-06-18", "close": 34.16, "volume": 417807.0}, {"date": "2026-06-22", "close": 33.38, "volume": 279732.0}, {"date": "2026-06-23", "close": 33.28, "volume": 251275.0}, {"date": "2026-06-24", "close": 33.85, "volume": 328357.0}, {"date": "2026-06-25", "close": 34.01, "volume": 299137.0}, {"date": "2026-06-26", "close": 36.86, "volume": 772589.0}, {"date": "2026-06-29", "close": 36.35, "volume": 509761.0}, {"date": "2026-06-30", "close": 35.9, "volume": 292597.0}, {"date": "2026-07-01", "close": 35.94, "volume": 301443.0}, {"date": "2026-07-02", "close": 36.5, "volume": 384002.0}, {"date": "2026-07-06", "close": 35.65, "volume": 310176.0}, {"date": "2026-07-07", "close": 35.42, "volume": 246857.0}, {"date": "2026-07-08", "close": 34.16, "volume": 195751.0}, {"date": "2026-07-09", "close": 35.09, "volume": 253784.0}, {"date": "2026-07-10", "close": 35.71, "volume": 411302.0}, {"date": "2026-07-13", "close": 35.99, "volume": 258698.0}, {"date": "2026-07-14", "close": 35.68, "volume": 196050.0}, {"date": "2026-07-15", "close": 35.29, "volume": 298306.0}, {"date": "2026-07-16", "close": 36.36, "volume": 225734.0}, {"date": "2026-07-17", "close": 35.91, "volume": 272311.0}, {"date": "2026-07-20", "close": 34.22, "volume": 238427.0}, {"date": "2026-07-21", "close": 35.34, "volume": 283391.0}, {"date": "2026-07-22", "close": 34.82, "volume": 202119.0}, {"date": "2026-07-23", "close": 33.72, "volume": 163358.0}, {"date": "2026-07-24", "close": 34.09, "volume": 129883.0}], "refreshing": true}