{"ticker": "EFOR", "overview": {"name": "Everforth, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EFOR", "has_prices": true, "as_of": "2026-07-24", "last": 20.6, "prev_close": 19.64, "change": 0.9600000000000009, "change_pct": 0.048879837067209816, "session_volume": 831892.0, "vwap_5": 19.551586809422982, "vwap_20": 18.51496787118588, "vwap_60": 19.634145670356826, "vwap_250": 34.577069544211255, "high_52w": 53.28, "low_52w": 17.06, "avg_volume_20": 1051322.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001592", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth Inc", "who": "Everforth Inc", "who_key": "Everforth Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Everforth Inc moves to a 4.97% passive stake in EFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/890564/0002100119-26-001592-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0001167557-26-000079", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth Inc", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.13% passive stake in EFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000079-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0002100119-26-000111", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth Inc", "who": "Everforth Inc", "who_key": "Everforth Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Everforth Inc crosses 5% of EFOR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/890564/0002100119-26-000111-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000116", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth Inc", "who": "Everforth Inc", "who_key": "Everforth Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Everforth Inc crosses 5% of EFOR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/890564/0002100121-26-000116-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "13DG-0002012383-26-001429", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth 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": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in EFOR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001429-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277416}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001592", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth Inc", "who": "Everforth Inc", "who_key": "Everforth Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Everforth Inc moves to a 4.97% passive stake in EFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/890564/0002100119-26-001592-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0001167557-26-000079", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth Inc", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 6.13% passive stake in EFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000079-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0002100119-26-000111", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth Inc", "who": "Everforth Inc", "who_key": "Everforth Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Everforth Inc crosses 5% of EFOR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/890564/0002100119-26-000111-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0002100121-26-000116", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth Inc", "who": "Everforth Inc", "who_key": "Everforth Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Everforth Inc crosses 5% of EFOR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/890564/0002100121-26-000116-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271656}, {"id": "13DG-0002012383-26-001429", "src": "13DG", "ticker": "EFOR", "cik": "890564", "company": "Everforth Inc", "company_raw": "Everforth 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": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in EFOR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001429-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277416}], "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": "Everforth, Inc. Common Stock", "new_value": "Everforth Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000890564", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000890564", "applied": 1, "detected_at": "2026-09-11T14:35:43.578106"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EFOR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 97.2, "volume": 198953.0}, {"date": "2021-07-28", "close": 97.44, "volume": 312320.0}, {"date": "2021-07-29", "close": 101.27, "volume": 171562.0}, {"date": "2021-07-30", "close": 101.13, "volume": 197138.0}, {"date": "2021-08-02", "close": 100.67, "volume": 185731.0}, {"date": "2021-08-03", "close": 102.69, "volume": 242372.0}, {"date": "2021-08-04", "close": 99.53, "volume": 223285.0}, {"date": "2021-08-05", "close": 102.88, "volume": 143535.0}, {"date": "2021-08-06", "close": 104.24, "volume": 168901.0}, {"date": "2021-08-09", "close": 102.4, "volume": 177699.0}, {"date": "2021-08-10", "close": 104.49, "volume": 151000.0}, {"date": "2021-08-11", "close": 106.94, "volume": 221730.0}, {"date": "2021-08-12", "close": 106.93, "volume": 203649.0}, {"date": "2021-08-13", "close": 106.31, "volume": 105906.0}, {"date": "2021-08-16", "close": 107.04, "volume": 173009.0}, {"date": "2021-08-17", "close": 104.99, "volume": 176896.0}, {"date": "2021-08-18", "close": 103.05, "volume": 166453.0}, {"date": "2021-08-19", "close": 102.73, "volume": 194870.0}, {"date": "2021-08-20", "close": 105.54, "volume": 298331.0}, {"date": "2021-08-23", "close": 107.16, "volume": 243516.0}, {"date": "2021-08-24", "close": 108.43, "volume": 192754.0}, {"date": "2021-08-25", "close": 110.6, "volume": 221892.0}, {"date": "2021-08-26", "close": 109.9, "volume": 196904.0}, {"date": "2021-08-27", "close": 113.33, "volume": 215677.0}, {"date": "2021-08-30", "close": 112.4, "volume": 161731.0}, {"date": "2021-08-31", "close": 112.19, "volume": 248138.0}, {"date": "2021-09-01", "close": 112.78, "volume": 170499.0}, {"date": "2021-09-02", "close": 113.84, "volume": 191157.0}, {"date": "2021-09-03", "close": 113.04, "volume": 150085.0}, {"date": "2021-09-07", "close": 112.0, "volume": 211499.0}, {"date": "2021-09-08", "close": 112.73, "volume": 169584.0}, {"date": "2021-09-09", "close": 112.55, "volume": 210258.0}, {"date": "2021-09-10", "close": 112.05, "volume": 186531.0}, {"date": "2021-09-13", "close": 112.74, "volume": 151276.0}, {"date": "2021-09-14", "close": 110.9, "volume": 221620.0}, {"date": "2021-09-15", "close": 111.84, "volume": 293426.0}, {"date": "2021-09-16", "close": 110.73, "volume": 274845.0}, {"date": "2021-09-17", "close": 110.18, "volume": 696296.0}, {"date": "2021-09-20", "close": 111.19, "volume": 478653.0}, {"date": "2021-09-21", "close": 110.98, "volume": 315834.0}, {"date": "2021-09-22", "close": 113.26, "volume": 238825.0}, {"date": "2021-09-23", "close": 116.04, "volume": 214132.0}, {"date": "2021-09-24", "close": 115.57, "volume": 155030.0}, {"date": "2021-09-27", "close": 117.35, "volume": 249031.0}, {"date": "2021-09-28", "close": 116.19, "volume": 218927.0}, {"date": "2021-09-29", "close": 115.28, "volume": 149881.0}, {"date": "2021-09-30", "close": 113.14, "volume": 148748.0}, {"date": "2021-10-01", "close": 116.0, "volume": 153663.0}, {"date": "2021-10-04", "close": 115.79, "volume": 189180.0}, {"date": "2021-10-05", "close": 116.98, "volume": 191589.0}, {"date": "2021-10-06", "close": 117.91, "volume": 160152.0}, {"date": "2021-10-07", "close": 122.41, "volume": 286739.0}, {"date": "2021-10-08", "close": 123.35, "volume": 219673.0}, {"date": "2021-10-11", "close": 120.64, "volume": 208161.0}, {"date": "2021-10-12", "close": 119.79, "volume": 222253.0}, {"date": "2021-10-13", "close": 117.68, "volume": 198547.0}, {"date": "2021-10-14", "close": 118.55, "volume": 261610.0}, {"date": "2021-10-15", "close": 118.7, "volume": 260709.0}, {"date": "2021-10-18", "close": 118.55, "volume": 145559.0}, {"date": "2021-10-19", "close": 118.39, "volume": 163884.0}, {"date": "2021-10-20", "close": 117.85, "volume": 175214.0}, {"date": "2021-10-21", "close": 117.18, "volume": 230765.0}, {"date": "2021-10-22", "close": 118.61, "volume": 161566.0}, {"date": "2021-10-25", "close": 117.62, "volume": 370119.0}, {"date": "2021-10-26", "close": 116.55, "volume": 188025.0}, {"date": "2021-10-27", "close": 114.8, "volume": 216619.0}, {"date": "2021-10-28", "close": 117.65, "volume": 308406.0}, {"date": "2021-10-29", "close": 119.66, "volume": 365645.0}, {"date": "2021-11-01", "close": 121.34, "volume": 302160.0}, {"date": "2021-11-02", "close": 122.3, "volume": 168983.0}, {"date": "2021-11-03", "close": 122.28, "volume": 211932.0}, {"date": "2021-11-04", "close": 124.9, "volume": 242616.0}, {"date": "2021-11-05", "close": 127.75, "volume": 346952.0}, {"date": "2021-11-08", "close": 128.38, "volume": 265083.0}, {"date": "2021-11-09", "close": 127.46, "volume": 207288.0}, {"date": "2021-11-10", "close": 125.68, "volume": 156762.0}, {"date": "2021-11-11", "close": 128.22, "volume": 240112.0}, {"date": "2021-11-12", "close": 127.02, "volume": 205315.0}, {"date": "2021-11-15", "close": 126.8, "volume": 169277.0}, {"date": "2021-11-16", "close": 126.51, "volume": 226456.0}, {"date": "2021-11-17", "close": 124.86, "volume": 183836.0}, {"date": "2021-11-18", "close": 126.09, "volume": 205053.0}, {"date": "2021-11-19", "close": 125.57, "volume": 183898.0}, {"date": "2021-11-22", "close": 126.98, "volume": 205453.0}, {"date": "2021-11-23", "close": 130.46, "volume": 300751.0}, {"date": "2021-11-24", "close": 129.37, "volume": 136429.0}, {"date": "2021-11-26", "close": 121.76, "volume": 214509.0}, {"date": "2021-11-29", "close": 123.3, "volume": 211557.0}, {"date": "2021-11-30", "close": 121.68, "volume": 302122.0}, {"date": "2021-12-01", "close": 118.37, "volume": 250555.0}, {"date": "2021-12-02", "close": 123.18, "volume": 175172.0}, {"date": "2021-12-03", "close": 121.78, "volume": 249641.0}, {"date": "2021-12-06", "close": 124.52, "volume": 171797.0}, {"date": "2021-12-07", "close": 127.04, "volume": 192677.0}, {"date": "2021-12-08", "close": 128.41, "volume": 215841.0}, {"date": "2021-12-09", "close": 127.51, "volume": 172791.0}, {"date": "2021-12-10", "close": 126.64, "volume": 218779.0}, {"date": "2021-12-13", "close": 125.02, "volume": 153139.0}, {"date": "2021-12-14", "close": 122.27, "volume": 246508.0}, {"date": "2021-12-15", "close": 122.98, "volume": 229014.0}, {"date": "2021-12-16", "close": 119.59, "volume": 254988.0}, {"date": "2021-12-17", "close": 119.18, "volume": 781713.0}, {"date": "2021-12-20", "close": 115.91, "volume": 228979.0}, {"date": "2021-12-21", "close": 119.98, "volume": 245579.0}, {"date": "2021-12-22", "close": 119.77, "volume": 198704.0}, {"date": "2021-12-23", "close": 120.9, "volume": 184169.0}, {"date": "2021-12-27", "close": 124.19, "volume": 111433.0}, {"date": "2021-12-28", "close": 124.15, "volume": 127522.0}, {"date": "2021-12-29", "close": 124.46, "volume": 82316.0}, {"date": "2021-12-30", "close": 123.39, "volume": 102025.0}, {"date": "2021-12-31", "close": 123.4, "volume": 83287.0}, {"date": "2022-01-03", "close": 124.06, "volume": 144480.0}, {"date": "2022-01-04", "close": 131.26, "volume": 261626.0}, {"date": "2022-01-05", "close": 126.15, "volume": 214081.0}, {"date": "2022-01-06", "close": 124.25, "volume": 196805.0}, {"date": "2022-01-07", "close": 119.52, "volume": 174329.0}, {"date": "2022-01-10", "close": 119.04, "volume": 170199.0}, {"date": "2022-01-11", "close": 120.81, "volume": 167499.0}, {"date": "2022-01-12", "close": 118.36, "volume": 208855.0}, {"date": "2022-01-13", "close": 118.23, "volume": 201326.0}, {"date": "2022-01-14", "close": 118.45, "volume": 194226.0}, {"date": "2022-01-18", "close": 114.78, "volume": 234588.0}, {"date": "2022-01-19", "close": 114.82, "volume": 253913.0}, {"date": "2022-01-20", "close": 113.82, "volume": 236565.0}, {"date": "2022-01-21", "close": 113.35, "volume": 332053.0}, {"date": "2022-01-24", "close": 116.54, "volume": 257431.0}, {"date": "2022-01-25", "close": 113.21, "volume": 269739.0}, {"date": "2022-01-26", "close": 112.32, "volume": 254647.0}, {"date": "2022-01-27", "close": 111.77, "volume": 216694.0}, {"date": "2022-01-28", "close": 111.85, "volume": 329654.0}, {"date": "2022-01-31", "close": 114.87, "volume": 379105.0}, {"date": "2022-02-01", "close": 115.69, "volume": 272140.0}, {"date": "2022-02-02", "close": 115.47, "volume": 280434.0}, {"date": "2022-02-03", "close": 114.44, "volume": 228685.0}, {"date": "2022-02-04", "close": 114.29, "volume": 163679.0}, {"date": "2022-02-07", "close": 112.37, "volume": 186428.0}, {"date": "2022-02-08", "close": 115.9, "volume": 176138.0}, {"date": "2022-02-09", "close": 117.62, "volume": 181203.0}, {"date": "2022-02-10", "close": 111.94, "volume": 351857.0}, {"date": "2022-02-11", "close": 108.18, "volume": 248755.0}, {"date": "2022-02-14", "close": 109.47, "volume": 279167.0}, {"date": "2022-02-15", "close": 111.75, "volume": 136442.0}, {"date": "2022-02-16", "close": 110.93, "volume": 228094.0}, {"date": "2022-02-17", "close": 107.55, "volume": 170384.0}, {"date": "2022-02-18", "close": 107.38, "volume": 184773.0}, {"date": "2022-02-22", "close": 104.92, "volume": 244908.0}, {"date": "2022-02-23", "close": 104.35, "volume": 244205.0}, {"date": "2022-02-24", "close": 107.35, "volume": 293758.0}, {"date": "2022-02-25", "close": 111.26, "volume": 211074.0}, {"date": "2022-02-28", "close": 110.79, "volume": 249475.0}, {"date": "2022-03-01", "close": 107.09, "volume": 273006.0}, {"date": "2022-03-02", "close": 109.95, "volume": 158384.0}, {"date": "2022-03-03", "close": 108.49, "volume": 122102.0}, {"date": "2022-03-04", "close": 108.33, "volume": 195657.0}, {"date": "2022-03-07", "close": 101.68, "volume": 242157.0}, {"date": "2022-03-08", "close": 100.75, "volume": 287852.0}, {"date": "2022-03-09", "close": 104.04, "volume": 254432.0}, {"date": "2022-03-10", "close": 103.42, "volume": 196856.0}, {"date": "2022-03-11", "close": 105.66, "volume": 199135.0}, {"date": "2022-03-14", "close": 108.0, "volume": 151187.0}, {"date": "2022-03-15", "close": 110.41, "volume": 301704.0}, {"date": "2022-03-16", "close": 113.24, "volume": 201939.0}, {"date": "2022-03-17", "close": 114.57, "volume": 135503.0}, {"date": "2022-03-18", "close": 117.45, "volume": 483089.0}, {"date": "2022-03-21", "close": 115.33, "volume": 183486.0}, {"date": "2022-03-22", "close": 116.17, "volume": 165014.0}, {"date": "2022-03-23", "close": 114.76, "volume": 169376.0}, {"date": "2022-03-24", "close": 115.68, "volume": 139037.0}, {"date": "2022-03-25", "close": 116.03, "volume": 148016.0}, {"date": "2022-03-28", "close": 114.93, "volume": 138698.0}, {"date": "2022-03-29", "close": 119.01, "volume": 206597.0}, {"date": "2022-03-30", "close": 116.86, "volume": 117824.0}, {"date": "2022-03-31", "close": 116.71, "volume": 201170.0}, {"date": "2022-04-01", "close": 118.01, "volume": 222861.0}, {"date": "2022-04-04", "close": 116.67, "volume": 154669.0}, {"date": "2022-04-05", "close": 114.1, "volume": 160119.0}, {"date": "2022-04-06", "close": 112.48, "volume": 166231.0}, {"date": "2022-04-07", "close": 113.21, "volume": 143065.0}, {"date": "2022-04-08", "close": 112.98, "volume": 152947.0}, {"date": "2022-04-11", "close": 111.37, "volume": 166068.0}, {"date": "2022-04-12", "close": 112.67, "volume": 166610.0}, {"date": "2022-04-13", "close": 114.79, "volume": 99021.0}, {"date": "2022-04-14", "close": 115.73, "volume": 188657.0}, {"date": "2022-04-18", "close": 115.48, "volume": 168036.0}, {"date": "2022-04-19", "close": 120.19, "volume": 135509.0}, {"date": "2022-04-20", "close": 122.34, "volume": 205314.0}, {"date": "2022-04-21", "close": 120.15, "volume": 168286.0}, {"date": "2022-04-22", "close": 116.27, "volume": 122162.0}, {"date": "2022-04-25", "close": 116.12, "volume": 193314.0}, {"date": "2022-04-26", "close": 113.63, "volume": 160745.0}, {"date": "2022-04-27", "close": 110.78, "volume": 277761.0}, {"date": "2022-04-28", "close": 116.99, "volume": 258670.0}, {"date": "2022-04-29", "close": 113.45, "volume": 237194.0}, {"date": "2022-05-02", "close": 113.23, "volume": 306743.0}, {"date": "2022-05-03", "close": 115.45, "volume": 252700.0}, {"date": "2022-05-04", "close": 118.65, "volume": 213484.0}, {"date": "2022-05-05", "close": 115.41, "volume": 212730.0}, {"date": "2022-05-06", "close": 113.81, "volume": 220012.0}, {"date": "2022-05-09", "close": 110.28, "volume": 290765.0}, {"date": "2022-05-10", "close": 110.15, "volume": 213912.0}, {"date": "2022-05-11", "close": 106.74, "volume": 191829.0}, {"date": "2022-05-12", "close": 101.14, "volume": 451805.0}, {"date": "2022-05-13", "close": 104.64, "volume": 532660.0}, {"date": "2022-05-16", "close": 102.16, "volume": 231429.0}, {"date": "2022-05-17", "close": 106.37, "volume": 229589.0}, {"date": "2022-05-18", "close": 100.47, "volume": 227519.0}, {"date": "2022-05-19", "close": 98.28, "volume": 349458.0}, {"date": "2022-05-20", "close": 97.96, "volume": 241279.0}, {"date": "2022-05-23", "close": 98.49, "volume": 221797.0}, {"date": "2022-05-24", "close": 100.48, "volume": 278959.0}, {"date": "2022-05-25", "close": 94.0, "volume": 684450.0}, {"date": "2022-05-26", "close": 93.25, "volume": 447869.0}, {"date": "2022-05-27", "close": 95.62, "volume": 263250.0}, {"date": "2022-05-31", "close": 95.23, "volume": 341505.0}, {"date": "2022-06-01", "close": 92.74, "volume": 239167.0}, {"date": "2022-06-02", "close": 97.46, "volume": 369750.0}, {"date": "2022-06-03", "close": 95.66, "volume": 304578.0}, {"date": "2022-06-06", "close": 96.18, "volume": 337873.0}, {"date": "2022-06-07", "close": 98.14, "volume": 257201.0}, {"date": "2022-06-08", "close": 96.49, "volume": 258616.0}, {"date": "2022-06-09", "close": 93.4, "volume": 302810.0}, {"date": "2022-06-10", "close": 89.32, "volume": 324280.0}, {"date": "2022-06-13", "close": 85.68, "volume": 294701.0}, {"date": "2022-06-14", "close": 83.2, "volume": 435451.0}, {"date": "2022-06-15", "close": 84.32, "volume": 447914.0}, {"date": "2022-06-16", "close": 79.79, "volume": 447292.0}, {"date": "2022-06-17", "close": 79.47, "volume": 772918.0}, {"date": "2022-06-21", "close": 81.59, "volume": 433492.0}, {"date": "2022-06-22", "close": 82.49, "volume": 419639.0}, {"date": "2022-06-23", "close": 82.56, "volume": 313576.0}, {"date": "2022-06-24", "close": 87.5, "volume": 761761.0}, {"date": "2022-06-27", "close": 87.51, "volume": 239478.0}, {"date": "2022-06-28", "close": 87.17, "volume": 388375.0}, {"date": "2022-06-29", "close": 87.94, "volume": 286541.0}, {"date": "2022-06-30", "close": 90.25, "volume": 422670.0}, {"date": "2022-07-01", "close": 89.49, "volume": 278629.0}, {"date": "2022-07-05", "close": 89.64, "volume": 288814.0}, {"date": "2022-07-06", "close": 90.86, "volume": 188891.0}, {"date": "2022-07-07", "close": 94.2, "volume": 230313.0}, {"date": "2022-07-08", "close": 92.88, "volume": 220977.0}, {"date": "2022-07-11", "close": 91.09, "volume": 179618.0}, {"date": "2022-07-12", "close": 91.42, "volume": 247603.0}, {"date": "2022-07-13", "close": 91.71, "volume": 269349.0}, {"date": "2022-07-14", "close": 90.22, "volume": 201699.0}, {"date": "2022-07-15", "close": 91.68, "volume": 328304.0}, {"date": "2022-07-18", "close": 90.79, "volume": 174108.0}, {"date": "2022-07-19", "close": 93.51, "volume": 181568.0}, {"date": "2022-07-20", "close": 96.07, "volume": 208864.0}, {"date": "2022-07-21", "close": 98.07, "volume": 194168.0}, {"date": "2022-07-22", "close": 95.53, "volume": 227509.0}, {"date": "2022-07-25", "close": 96.8, "volume": 228017.0}, {"date": "2022-07-26", "close": 95.51, "volume": 180532.0}, {"date": "2022-07-27", "close": 97.15, "volume": 246433.0}, {"date": "2022-07-28", "close": 102.18, "volume": 298043.0}, {"date": "2022-07-29", "close": 103.76, "volume": 236572.0}, {"date": "2022-08-01", "close": 104.82, "volume": 223190.0}, {"date": "2022-08-02", "close": 100.76, "volume": 173730.0}, {"date": "2022-08-03", "close": 103.55, "volume": 185965.0}, {"date": "2022-08-04", "close": 102.47, "volume": 146752.0}, {"date": "2022-08-05", "close": 102.74, "volume": 141438.0}, {"date": "2022-08-08", "close": 103.07, "volume": 210970.0}, {"date": "2022-08-09", "close": 102.7, "volume": 255111.0}, {"date": "2022-08-10", "close": 104.48, "volume": 153705.0}, {"date": "2022-08-11", "close": 103.57, "volume": 223174.0}, {"date": "2022-08-12", "close": 106.68, "volume": 219962.0}, {"date": "2022-08-15", "close": 106.5, "volume": 195013.0}, {"date": "2022-08-16", "close": 106.28, "volume": 216744.0}, {"date": "2022-08-17", "close": 104.71, "volume": 128143.0}, {"date": "2022-08-18", "close": 105.04, "volume": 232681.0}, {"date": "2022-08-19", "close": 104.92, "volume": 196928.0}, {"date": "2022-08-22", "close": 102.6, "volume": 188044.0}, {"date": "2022-08-23", "close": 101.3, "volume": 141186.0}, {"date": "2022-08-24", "close": 101.71, "volume": 157022.0}, {"date": "2022-08-25", "close": 103.88, "volume": 122787.0}, {"date": "2022-08-26", "close": 99.73, "volume": 139009.0}, {"date": "2022-08-29", "close": 98.62, "volume": 138404.0}, {"date": "2022-08-30", "close": 97.25, "volume": 116597.0}, {"date": "2022-08-31", "close": 96.7, "volume": 199692.0}, {"date": "2022-09-01", "close": 96.56, "volume": 161446.0}, {"date": "2022-09-02", "close": 94.71, "volume": 170332.0}, {"date": "2022-09-06", "close": 95.46, "volume": 182656.0}, {"date": "2022-09-07", "close": 97.03, "volume": 255453.0}, {"date": "2022-09-08", "close": 96.16, "volume": 174013.0}, {"date": "2022-09-09", "close": 97.57, "volume": 173385.0}, {"date": "2022-09-12", "close": 99.07, "volume": 147198.0}, {"date": "2022-09-13", "close": 93.73, "volume": 199842.0}, {"date": "2022-09-14", "close": 93.37, "volume": 179494.0}, {"date": "2022-09-15", "close": 92.62, "volume": 285563.0}, {"date": "2022-09-16", "close": 92.02, "volume": 712641.0}, {"date": "2022-09-19", "close": 94.84, "volume": 286380.0}, {"date": "2022-09-20", "close": 93.33, "volume": 159693.0}, {"date": "2022-09-21", "close": 93.14, "volume": 220927.0}, {"date": "2022-09-22", "close": 90.51, "volume": 141731.0}, {"date": "2022-09-23", "close": 89.43, "volume": 162844.0}, {"date": "2022-09-26", "close": 88.48, "volume": 224259.0}, {"date": "2022-09-27", "close": 88.6, "volume": 226420.0}, {"date": "2022-09-28", "close": 92.2, "volume": 210992.0}, {"date": "2022-09-29", "close": 90.47, "volume": 150802.0}, {"date": "2022-09-30", "close": 90.37, "volume": 289797.0}, {"date": "2022-10-03", "close": 93.21, "volume": 174982.0}, {"date": "2022-10-04", "close": 97.51, "volume": 250577.0}, {"date": "2022-10-05", "close": 95.85, "volume": 205535.0}, {"date": "2022-10-06", "close": 95.37, "volume": 117787.0}, {"date": "2022-10-07", "close": 92.71, "volume": 127302.0}, {"date": "2022-10-10", "close": 92.8, "volume": 179542.0}, {"date": "2022-10-11", "close": 91.22, "volume": 382775.0}, {"date": "2022-10-12", "close": 91.34, "volume": 238102.0}, {"date": "2022-10-13", "close": 94.45, "volume": 222704.0}, {"date": "2022-10-14", "close": 91.33, "volume": 158212.0}, {"date": "2022-10-17", "close": 95.38, "volume": 213977.0}, {"date": "2022-10-18", "close": 98.26, "volume": 259512.0}, {"date": "2022-10-19", "close": 96.67, "volume": 170451.0}, {"date": "2022-10-20", "close": 95.66, "volume": 194182.0}, {"date": "2022-10-21", "close": 91.88, "volume": 442536.0}, {"date": "2022-10-24", "close": 93.84, "volume": 215360.0}, {"date": "2022-10-25", "close": 95.38, "volume": 331981.0}, {"date": "2022-10-26", "close": 93.58, "volume": 264751.0}, {"date": "2022-10-27", "close": 84.73, "volume": 726259.0}, {"date": "2022-10-28", "close": 86.04, "volume": 323930.0}, {"date": "2022-10-31", "close": 84.78, "volume": 378867.0}, {"date": "2022-11-01", "close": 85.01, "volume": 271281.0}, {"date": "2022-11-02", "close": 81.78, "volume": 351676.0}, {"date": "2022-11-03", "close": 80.66, "volume": 213249.0}, {"date": "2022-11-04", "close": 82.5, "volume": 283580.0}, {"date": "2022-11-07", "close": 82.49, "volume": 277723.0}, {"date": "2022-11-08", "close": 83.7, "volume": 260856.0}, {"date": "2022-11-09", "close": 81.13, "volume": 184913.0}, {"date": "2022-11-10", "close": 89.97, "volume": 309421.0}, {"date": "2022-11-11", "close": 89.4, "volume": 209519.0}, {"date": "2022-11-14", "close": 88.62, "volume": 175353.0}, {"date": "2022-11-15", "close": 89.76, "volume": 217088.0}, {"date": "2022-11-16", "close": 89.48, "volume": 209747.0}, {"date": "2022-11-17", "close": 86.88, "volume": 259456.0}, {"date": "2022-11-18", "close": 87.8, "volume": 271688.0}, {"date": "2022-11-21", "close": 88.57, "volume": 201703.0}, {"date": "2022-11-22", "close": 90.47, "volume": 209062.0}, {"date": "2022-11-23", "close": 89.84, "volume": 150938.0}, {"date": "2022-11-25", "close": 90.0, "volume": 105732.0}, {"date": "2022-11-28", "close": 88.15, "volume": 247754.0}, {"date": "2022-11-29", "close": 87.07, "volume": 184923.0}, {"date": "2022-11-30", "close": 90.6, "volume": 355426.0}, {"date": "2022-12-01", "close": 89.69, "volume": 257262.0}, {"date": "2022-12-02", "close": 87.93, "volume": 187262.0}, {"date": "2022-12-05", "close": 86.0, "volume": 128930.0}, {"date": "2022-12-06", "close": 84.06, "volume": 157995.0}, {"date": "2022-12-07", "close": 82.53, "volume": 214072.0}, {"date": "2022-12-08", "close": 82.7, "volume": 284453.0}, {"date": "2022-12-09", "close": 84.11, "volume": 168152.0}, {"date": "2022-12-12", "close": 85.52, "volume": 286237.0}, {"date": "2022-12-13", "close": 87.0, "volume": 276411.0}, {"date": "2022-12-14", "close": 86.92, "volume": 368314.0}, {"date": "2022-12-15", "close": 81.95, "volume": 273714.0}, {"date": "2022-12-16", "close": 81.28, "volume": 1007121.0}, {"date": "2022-12-19", "close": 79.49, "volume": 180654.0}, {"date": "2022-12-20", "close": 81.05, "volume": 181748.0}, {"date": "2022-12-21", "close": 82.48, "volume": 184447.0}, {"date": "2022-12-22", "close": 80.62, "volume": 207009.0}, {"date": "2022-12-23", "close": 81.74, "volume": 103001.0}, {"date": "2022-12-27", "close": 81.17, "volume": 108759.0}, {"date": "2022-12-28", "close": 79.39, "volume": 141373.0}, {"date": "2022-12-29", "close": 82.75, "volume": 152544.0}, {"date": "2022-12-30", "close": 81.48, "volume": 129605.0}, {"date": "2023-01-03", "close": 82.46, "volume": 201135.0}, {"date": "2023-01-04", "close": 84.31, "volume": 153287.0}, {"date": "2023-01-05", "close": 82.14, "volume": 152290.0}, {"date": "2023-01-06", "close": 85.01, "volume": 151762.0}, {"date": "2023-01-09", "close": 84.82, "volume": 134036.0}, {"date": "2023-01-10", "close": 85.49, "volume": 132348.0}, {"date": "2023-01-11", "close": 86.37, "volume": 107968.0}, {"date": "2023-01-12", "close": 86.45, "volume": 149403.0}, {"date": "2023-01-13", "close": 86.81, "volume": 155897.0}, {"date": "2023-01-17", "close": 86.17, "volume": 157765.0}, {"date": "2023-01-18", "close": 85.71, "volume": 162936.0}, {"date": "2023-01-19", "close": 85.37, "volume": 182739.0}, {"date": "2023-01-20", "close": 87.56, "volume": 151628.0}, {"date": "2023-01-23", "close": 89.0, "volume": 150684.0}, {"date": "2023-01-24", "close": 87.92, "volume": 132266.0}, {"date": "2023-01-25", "close": 88.02, "volume": 135246.0}, {"date": "2023-01-26", "close": 88.87, "volume": 169856.0}, {"date": "2023-01-27", "close": 90.27, "volume": 253720.0}, {"date": "2023-01-30", "close": 88.41, "volume": 178952.0}, {"date": "2023-01-31", "close": 90.95, "volume": 218062.0}, {"date": "2023-02-01", "close": 92.83, "volume": 179346.0}, {"date": "2023-02-02", "close": 96.78, "volume": 237266.0}, {"date": "2023-02-03", "close": 95.72, "volume": 265609.0}, {"date": "2023-02-06", "close": 94.17, "volume": 158023.0}, {"date": "2023-02-07", "close": 95.4, "volume": 221314.0}, {"date": "2023-02-08", "close": 91.34, "volume": 334171.0}, {"date": "2023-02-09", "close": 88.25, "volume": 396650.0}, {"date": "2023-02-10", "close": 91.59, "volume": 384648.0}, {"date": "2023-02-13", "close": 91.8, "volume": 229148.0}, {"date": "2023-02-14", "close": 91.41, "volume": 210414.0}, {"date": "2023-02-15", "close": 92.72, "volume": 181228.0}, {"date": "2023-02-16", "close": 91.3, "volume": 225470.0}, {"date": "2023-02-17", "close": 92.46, "volume": 190510.0}, {"date": "2023-02-21", "close": 89.54, "volume": 218944.0}, {"date": "2023-02-22", "close": 89.38, "volume": 214005.0}, {"date": "2023-02-23", "close": 89.55, "volume": 137147.0}, {"date": "2023-02-24", "close": 88.42, "volume": 289582.0}, {"date": "2023-02-27", "close": 88.95, "volume": 426668.0}, {"date": "2023-02-28", "close": 88.8, "volume": 426251.0}, {"date": "2023-03-01", "close": 88.25, "volume": 242678.0}, {"date": "2023-03-02", "close": 88.04, "volume": 153964.0}, {"date": "2023-03-03", "close": 87.79, "volume": 197450.0}, {"date": "2023-03-06", "close": 88.21, "volume": 207944.0}, {"date": "2023-03-07", "close": 87.14, "volume": 104004.0}, {"date": "2023-03-08", "close": 86.68, "volume": 125959.0}, {"date": "2023-03-09", "close": 85.06, "volume": 152234.0}, {"date": "2023-03-10", "close": 82.61, "volume": 223094.0}, {"date": "2023-03-13", "close": 79.99, "volume": 273384.0}, {"date": "2023-03-14", "close": 81.89, "volume": 242802.0}, {"date": "2023-03-15", "close": 80.74, "volume": 519391.0}, {"date": "2023-03-16", "close": 83.23, "volume": 399043.0}, {"date": "2023-03-17", "close": 80.51, "volume": 637482.0}, {"date": "2023-03-20", "close": 80.77, "volume": 348326.0}, {"date": "2023-03-21", "close": 81.86, "volume": 338121.0}, {"date": "2023-03-22", "close": 78.99, "volume": 231797.0}, {"date": "2023-03-23", "close": 78.53, "volume": 284251.0}, {"date": "2023-03-24", "close": 79.02, "volume": 178514.0}, {"date": "2023-03-27", "close": 80.4, "volume": 162838.0}, {"date": "2023-03-28", "close": 80.43, "volume": 193309.0}, {"date": "2023-03-29", "close": 81.21, "volume": 116213.0}, {"date": "2023-03-30", "close": 81.04, "volume": 120300.0}, {"date": "2023-03-31", "close": 82.67, "volume": 279755.0}, {"date": "2023-04-03", "close": 82.93, "volume": 231393.0}, {"date": "2023-04-04", "close": 81.35, "volume": 155463.0}, {"date": "2023-04-05", "close": 79.08, "volume": 266316.0}, {"date": "2023-04-06", "close": 78.94, "volume": 114200.0}, {"date": "2023-04-10", "close": 79.75, "volume": 155226.0}, {"date": "2023-04-11", "close": 79.85, "volume": 239903.0}, {"date": "2023-04-12", "close": 78.81, "volume": 163506.0}, {"date": "2023-04-13", "close": 80.23, "volume": 267813.0}, {"date": "2023-04-14", "close": 78.01, "volume": 444268.0}, {"date": "2023-04-17", "close": 80.04, "volume": 376373.0}, {"date": "2023-04-18", "close": 79.27, "volume": 231052.0}, {"date": "2023-04-19", "close": 79.79, "volume": 289686.0}, {"date": "2023-04-20", "close": 79.59, "volume": 335403.0}, {"date": "2023-04-21", "close": 78.89, "volume": 295338.0}, {"date": "2023-04-24", "close": 77.57, "volume": 334834.0}, {"date": "2023-04-25", "close": 74.83, "volume": 369410.0}, {"date": "2023-04-26", "close": 74.54, "volume": 310708.0}, {"date": "2023-04-27", "close": 70.97, "volume": 988052.0}, {"date": "2023-04-28", "close": 71.59, "volume": 643705.0}, {"date": "2023-05-01", "close": 72.63, "volume": 499250.0}, {"date": "2023-05-02", "close": 68.52, "volume": 489902.0}, {"date": "2023-05-03", "close": 67.97, "volume": 442637.0}, {"date": "2023-05-04", "close": 64.56, "volume": 616602.0}, {"date": "2023-05-05", "close": 66.38, "volume": 440774.0}, {"date": "2023-05-08", "close": 65.83, "volume": 355945.0}, {"date": "2023-05-09", "close": 64.12, "volume": 498837.0}, {"date": "2023-05-10", "close": 63.9, "volume": 499232.0}, {"date": "2023-05-11", "close": 64.0, "volume": 319566.0}, {"date": "2023-05-12", "close": 64.73, "volume": 282629.0}, {"date": "2023-05-15", "close": 65.41, "volume": 213880.0}, {"date": "2023-05-16", "close": 63.85, "volume": 269508.0}, {"date": "2023-05-17", "close": 66.51, "volume": 395909.0}, {"date": "2023-05-18", "close": 67.68, "volume": 291250.0}, {"date": "2023-05-19", "close": 66.04, "volume": 322162.0}, {"date": "2023-05-22", "close": 68.26, "volume": 498101.0}, {"date": "2023-05-23", "close": 67.9, "volume": 515258.0}, {"date": "2023-05-24", "close": 67.21, "volume": 362480.0}, {"date": "2023-05-25", "close": 66.08, "volume": 334799.0}, {"date": "2023-05-26", "close": 67.38, "volume": 267401.0}, {"date": "2023-05-30", "close": 67.0, "volume": 309085.0}, {"date": "2023-05-31", "close": 65.43, "volume": 497894.0}, {"date": "2023-06-01", "close": 66.42, "volume": 283836.0}, {"date": "2023-06-02", "close": 69.26, "volume": 450713.0}, {"date": "2023-06-05", "close": 67.86, "volume": 362623.0}, {"date": "2023-06-06", "close": 70.27, "volume": 416809.0}, {"date": "2023-06-07", "close": 73.59, "volume": 520880.0}, {"date": "2023-06-08", "close": 72.71, "volume": 467833.0}, {"date": "2023-06-09", "close": 72.53, "volume": 243426.0}, {"date": "2023-06-12", "close": 72.8, "volume": 257289.0}, {"date": "2023-06-13", "close": 74.0, "volume": 318285.0}, {"date": "2023-06-14", "close": 71.77, "volume": 287938.0}, {"date": "2023-06-15", "close": 73.03, "volume": 336142.0}, {"date": "2023-06-16", "close": 72.39, "volume": 684796.0}, {"date": "2023-06-20", "close": 70.98, "volume": 304494.0}, {"date": "2023-06-21", "close": 70.9, "volume": 283421.0}, {"date": "2023-06-22", "close": 70.53, "volume": 236065.0}, {"date": "2023-06-23", "close": 70.32, "volume": 1586199.0}, {"date": "2023-06-26", "close": 71.97, "volume": 279521.0}, {"date": "2023-06-27", "close": 73.49, "volume": 408074.0}, {"date": "2023-06-28", "close": 73.95, "volume": 358433.0}, {"date": "2023-06-29", "close": 75.42, "volume": 334753.0}, {"date": "2023-06-30", "close": 75.63, "volume": 474260.0}, {"date": "2023-07-03", "close": 75.42, "volume": 109639.0}, {"date": "2023-07-05", "close": 75.25, "volume": 271757.0}, {"date": "2023-07-06", "close": 74.47, "volume": 327209.0}, {"date": "2023-07-07", "close": 74.25, "volume": 276719.0}, {"date": "2023-07-10", "close": 75.35, "volume": 281272.0}, {"date": "2023-07-11", "close": 77.02, "volume": 169124.0}, {"date": "2023-07-12", "close": 77.66, "volume": 248617.0}, {"date": "2023-07-13", "close": 79.4, "volume": 235808.0}, {"date": "2023-07-14", "close": 78.98, "volume": 251152.0}, {"date": "2023-07-17", "close": 80.11, "volume": 187851.0}, {"date": "2023-07-18", "close": 82.85, "volume": 226194.0}, {"date": "2023-07-19", "close": 83.83, "volume": 224120.0}, {"date": "2023-07-20", "close": 81.01, "volume": 386736.0}, {"date": "2023-07-21", "close": 79.94, "volume": 380904.0}, {"date": "2023-07-24", "close": 81.2, "volume": 271767.0}, {"date": "2023-07-25", "close": 81.25, "volume": 346083.0}, {"date": "2023-07-26", "close": 79.42, "volume": 671018.0}, {"date": "2023-07-27", "close": 78.63, "volume": 673457.0}, {"date": "2023-07-28", "close": 78.8, "volume": 382425.0}, {"date": "2023-07-31", "close": 76.32, "volume": 390381.0}, {"date": "2023-08-01", "close": 77.53, "volume": 316590.0}, {"date": "2023-08-02", "close": 78.45, "volume": 275143.0}, {"date": "2023-08-03", "close": 79.89, "volume": 285134.0}, {"date": "2023-08-04", "close": 79.5, "volume": 223992.0}, {"date": "2023-08-07", "close": 80.89, "volume": 204741.0}, {"date": "2023-08-08", "close": 80.19, "volume": 155520.0}, {"date": "2023-08-09", "close": 79.38, "volume": 305260.0}, {"date": "2023-08-10", "close": 80.24, "volume": 328554.0}, {"date": "2023-08-11", "close": 81.05, "volume": 224008.0}, {"date": "2023-08-14", "close": 81.58, "volume": 216595.0}, {"date": "2023-08-15", "close": 79.52, "volume": 234010.0}, {"date": "2023-08-16", "close": 78.51, "volume": 238449.0}, {"date": "2023-08-17", "close": 78.45, "volume": 203858.0}, {"date": "2023-08-18", "close": 78.94, "volume": 225607.0}, {"date": "2023-08-21", "close": 79.94, "volume": 272735.0}, {"date": "2023-08-22", "close": 79.27, "volume": 228218.0}, {"date": "2023-08-23", "close": 80.08, "volume": 157283.0}, {"date": "2023-08-24", "close": 79.66, "volume": 177579.0}, {"date": "2023-08-25", "close": 80.74, "volume": 160361.0}, {"date": "2023-08-28", "close": 81.27, "volume": 177900.0}, {"date": "2023-08-29", "close": 82.79, "volume": 154578.0}, {"date": "2023-08-30", "close": 82.47, "volume": 160125.0}, {"date": "2023-08-31", "close": 82.16, "volume": 189537.0}, {"date": "2023-09-01", "close": 82.52, "volume": 222763.0}, {"date": "2023-09-05", "close": 80.14, "volume": 203278.0}, {"date": "2023-09-06", "close": 79.91, "volume": 172678.0}, {"date": "2023-09-07", "close": 79.52, "volume": 230211.0}, {"date": "2023-09-08", "close": 78.32, "volume": 212205.0}, {"date": "2023-09-11", "close": 78.36, "volume": 244705.0}, {"date": "2023-09-12", "close": 78.68, "volume": 163946.0}, {"date": "2023-09-13", "close": 78.16, "volume": 279211.0}, {"date": "2023-09-14", "close": 78.8, "volume": 317986.0}, {"date": "2023-09-15", "close": 77.7, "volume": 780048.0}, {"date": "2023-09-18", "close": 79.99, "volume": 331298.0}, {"date": "2023-09-19", "close": 81.01, "volume": 278002.0}, {"date": "2023-09-20", "close": 80.55, "volume": 189592.0}, {"date": "2023-09-21", "close": 80.11, "volume": 161503.0}, {"date": "2023-09-22", "close": 80.98, "volume": 323214.0}, {"date": "2023-09-25", "close": 82.18, "volume": 222481.0}, {"date": "2023-09-26", "close": 80.54, "volume": 301178.0}, {"date": "2023-09-27", "close": 81.86, "volume": 190755.0}, {"date": "2023-09-28", "close": 82.04, "volume": 214828.0}, {"date": "2023-09-29", "close": 81.68, "volume": 300660.0}, {"date": "2023-10-02", "close": 80.21, "volume": 260634.0}, {"date": "2023-10-03", "close": 78.86, "volume": 238539.0}, {"date": "2023-10-04", "close": 79.28, "volume": 183736.0}, {"date": "2023-10-05", "close": 78.88, "volume": 253453.0}, {"date": "2023-10-06", "close": 79.38, "volume": 205306.0}, {"date": "2023-10-09", "close": 81.19, "volume": 155254.0}, {"date": "2023-10-10", "close": 82.89, "volume": 261314.0}, {"date": "2023-10-11", "close": 84.16, "volume": 198123.0}, {"date": "2023-10-12", "close": 83.11, "volume": 171513.0}, {"date": "2023-10-13", "close": 82.25, "volume": 183569.0}, {"date": "2023-10-16", "close": 83.69, "volume": 225960.0}, {"date": "2023-10-17", "close": 85.03, "volume": 307769.0}, {"date": "2023-10-18", "close": 82.41, "volume": 237175.0}, {"date": "2023-10-19", "close": 82.14, "volume": 197420.0}, {"date": "2023-10-20", "close": 78.58, "volume": 658662.0}, {"date": "2023-10-23", "close": 78.64, "volume": 425278.0}, {"date": "2023-10-24", "close": 77.7, "volume": 420031.0}, {"date": "2023-10-25", "close": 79.03, "volume": 405514.0}, {"date": "2023-10-26", "close": 82.01, "volume": 624442.0}, {"date": "2023-10-27", "close": 80.93, "volume": 388539.0}, {"date": "2023-10-30", "close": 81.39, "volume": 307813.0}, {"date": "2023-10-31", "close": 83.46, "volume": 306293.0}, {"date": "2023-11-01", "close": 83.35, "volume": 288409.0}, {"date": "2023-11-02", "close": 87.08, "volume": 376757.0}, {"date": "2023-11-03", "close": 85.5, "volume": 339431.0}, {"date": "2023-11-06", "close": 86.16, "volume": 218271.0}, {"date": "2023-11-07", "close": 84.34, "volume": 318305.0}, {"date": "2023-11-08", "close": 86.23, "volume": 270081.0}, {"date": "2023-11-09", "close": 85.58, "volume": 300073.0}, {"date": "2023-11-10", "close": 86.01, "volume": 205731.0}, {"date": "2023-11-13", "close": 85.18, "volume": 174633.0}, {"date": "2023-11-14", "close": 89.77, "volume": 308264.0}, {"date": "2023-11-15", "close": 88.64, "volume": 324472.0}, {"date": "2023-11-16", "close": 87.39, "volume": 215471.0}, {"date": "2023-11-17", "close": 88.69, "volume": 368443.0}, {"date": "2023-11-20", "close": 90.69, "volume": 465618.0}, {"date": "2023-11-21", "close": 89.97, "volume": 424879.0}, {"date": "2023-11-22", "close": 90.46, "volume": 184111.0}, {"date": "2023-11-24", "close": 90.94, "volume": 118484.0}, {"date": "2023-11-27", "close": 91.37, "volume": 273575.0}, {"date": "2023-11-28", "close": 89.33, "volume": 310348.0}, {"date": "2023-11-29", "close": 88.95, "volume": 267691.0}, {"date": "2023-11-30", "close": 89.24, "volume": 678670.0}, {"date": "2023-12-01", "close": 92.27, "volume": 349417.0}, {"date": "2023-12-04", "close": 93.58, "volume": 190606.0}, {"date": "2023-12-05", "close": 90.6, "volume": 262261.0}, {"date": "2023-12-06", "close": 91.84, "volume": 210298.0}, {"date": "2023-12-07", "close": 91.16, "volume": 211307.0}, {"date": "2023-12-08", "close": 91.19, "volume": 180656.0}, {"date": "2023-12-11", "close": 91.63, "volume": 160658.0}, {"date": "2023-12-12", "close": 91.4, "volume": 281654.0}, {"date": "2023-12-13", "close": 92.24, "volume": 287527.0}, {"date": "2023-12-14", "close": 93.75, "volume": 445402.0}, {"date": "2023-12-15", "close": 93.85, "volume": 740738.0}, {"date": "2023-12-18", "close": 93.95, "volume": 248043.0}, {"date": "2023-12-19", "close": 94.79, "volume": 256584.0}, {"date": "2023-12-20", "close": 93.61, "volume": 254779.0}, {"date": "2023-12-21", "close": 94.61, "volume": 156102.0}, {"date": "2023-12-22", "close": 95.66, "volume": 185714.0}, {"date": "2023-12-26", "close": 96.25, "volume": 283023.0}, {"date": "2023-12-27", "close": 96.46, "volume": 140303.0}, {"date": "2023-12-28", "close": 96.88, "volume": 151473.0}, {"date": "2023-12-29", "close": 96.17, "volume": 298579.0}, {"date": "2024-01-02", "close": 95.67, "volume": 222497.0}, {"date": "2024-01-03", "close": 92.65, "volume": 263884.0}, {"date": "2024-01-04", "close": 92.05, "volume": 267868.0}, {"date": "2024-01-05", "close": 90.95, "volume": 190295.0}, {"date": "2024-01-08", "close": 90.93, "volume": 359734.0}, {"date": "2024-01-09", "close": 88.65, "volume": 269356.0}, {"date": "2024-01-10", "close": 89.37, "volume": 322062.0}, {"date": "2024-01-11", "close": 89.97, "volume": 326130.0}, {"date": "2024-01-12", "close": 89.96, "volume": 243644.0}, {"date": "2024-01-16", "close": 90.18, "volume": 263342.0}, {"date": "2024-01-17", "close": 90.27, "volume": 237660.0}, {"date": "2024-01-18", "close": 91.5, "volume": 190731.0}, {"date": "2024-01-19", "close": 93.36, "volume": 287675.0}, {"date": "2024-01-22", "close": 94.88, "volume": 245583.0}, {"date": "2024-01-23", "close": 94.1, "volume": 230684.0}, {"date": "2024-01-24", "close": 93.91, "volume": 167265.0}, {"date": "2024-01-25", "close": 94.91, "volume": 195266.0}, {"date": "2024-01-26", "close": 95.92, "volume": 133331.0}, {"date": "2024-01-29", "close": 96.11, "volume": 179322.0}, {"date": "2024-01-30", "close": 95.96, "volume": 168623.0}, {"date": "2024-01-31", "close": 92.82, "volume": 279952.0}, {"date": "2024-02-01", "close": 94.15, "volume": 184178.0}, {"date": "2024-02-02", "close": 93.62, "volume": 159690.0}, {"date": "2024-02-05", "close": 93.48, "volume": 189249.0}, {"date": "2024-02-06", "close": 94.67, "volume": 183874.0}, {"date": "2024-02-07", "close": 94.37, "volume": 225163.0}, {"date": "2024-02-08", "close": 95.57, "volume": 443555.0}, {"date": "2024-02-09", "close": 94.41, "volume": 222123.0}, {"date": "2024-02-12", "close": 97.25, "volume": 258058.0}, {"date": "2024-02-13", "close": 92.16, "volume": 310499.0}, {"date": "2024-02-14", "close": 95.2, "volume": 234365.0}, {"date": "2024-02-15", "close": 97.44, "volume": 230766.0}, {"date": "2024-02-16", "close": 96.82, "volume": 221219.0}, {"date": "2024-02-20", "close": 95.08, "volume": 188067.0}, {"date": "2024-02-21", "close": 94.78, "volume": 184903.0}, {"date": "2024-02-22", "close": 95.62, "volume": 228828.0}, {"date": "2024-02-23", "close": 96.05, "volume": 183594.0}, {"date": "2024-02-26", "close": 95.94, "volume": 171118.0}, {"date": "2024-02-27", "close": 98.33, "volume": 217748.0}, {"date": "2024-02-28", "close": 97.89, "volume": 188321.0}, {"date": "2024-02-29", "close": 99.32, "volume": 288182.0}, {"date": "2024-03-01", "close": 100.76, "volume": 264526.0}, {"date": "2024-03-04", "close": 102.04, "volume": 167292.0}, {"date": "2024-03-05", "close": 98.92, "volume": 178454.0}, {"date": "2024-03-06", "close": 99.96, "volume": 144933.0}, {"date": "2024-03-07", "close": 102.52, "volume": 258274.0}, {"date": "2024-03-08", "close": 103.27, "volume": 236235.0}, {"date": "2024-03-11", "close": 101.64, "volume": 199556.0}, {"date": "2024-03-12", "close": 102.66, "volume": 215158.0}, {"date": "2024-03-13", "close": 103.19, "volume": 246072.0}, {"date": "2024-03-14", "close": 100.9, "volume": 250439.0}, {"date": "2024-03-15", "close": 102.39, "volume": 544512.0}, {"date": "2024-03-18", "close": 101.6, "volume": 161905.0}, {"date": "2024-03-19", "close": 102.78, "volume": 205642.0}, {"date": "2024-03-20", "close": 104.17, "volume": 187759.0}, {"date": "2024-03-21", "close": 104.44, "volume": 282157.0}, {"date": "2024-03-22", "close": 101.07, "volume": 271798.0}, {"date": "2024-03-25", "close": 100.73, "volume": 234963.0}, {"date": "2024-03-26", "close": 100.62, "volume": 162161.0}, {"date": "2024-03-27", "close": 103.49, "volume": 172881.0}, {"date": "2024-03-28", "close": 104.76, "volume": 302403.0}, {"date": "2024-04-01", "close": 102.24, "volume": 197998.0}, {"date": "2024-04-02", "close": 100.87, "volume": 314375.0}, {"date": "2024-04-03", "close": 101.19, "volume": 219086.0}, {"date": "2024-04-04", "close": 98.54, "volume": 265040.0}, {"date": "2024-04-05", "close": 98.75, "volume": 198278.0}, {"date": "2024-04-08", "close": 98.88, "volume": 186716.0}, {"date": "2024-04-09", "close": 98.87, "volume": 198880.0}, {"date": "2024-04-10", "close": 95.98, "volume": 269714.0}, {"date": "2024-04-11", "close": 96.5, "volume": 366596.0}, {"date": "2024-04-12", "close": 95.45, "volume": 215468.0}, {"date": "2024-04-15", "close": 94.82, "volume": 209791.0}, {"date": "2024-04-16", "close": 94.82, "volume": 275935.0}, {"date": "2024-04-17", "close": 94.73, "volume": 305010.0}, {"date": "2024-04-18", "close": 95.55, "volume": 276096.0}, {"date": "2024-04-19", "close": 97.78, "volume": 424691.0}, {"date": "2024-04-22", "close": 99.62, "volume": 308337.0}, {"date": "2024-04-23", "close": 100.78, "volume": 287733.0}, {"date": "2024-04-24", "close": 102.11, "volume": 405917.0}, {"date": "2024-04-25", "close": 98.72, "volume": 556446.0}, {"date": "2024-04-26", "close": 97.51, "volume": 414790.0}, {"date": "2024-04-29", "close": 98.68, "volume": 449605.0}, {"date": "2024-04-30", "close": 96.45, "volume": 983148.0}, {"date": "2024-05-01", "close": 95.56, "volume": 282699.0}, {"date": "2024-05-02", "close": 96.06, "volume": 309970.0}, {"date": "2024-05-03", "close": 96.15, "volume": 281967.0}, {"date": "2024-05-06", "close": 98.17, "volume": 220649.0}, {"date": "2024-05-07", "close": 98.81, "volume": 272620.0}, {"date": "2024-05-08", "close": 99.56, "volume": 231397.0}, {"date": "2024-05-09", "close": 99.36, "volume": 212846.0}, {"date": "2024-05-10", "close": 100.29, "volume": 188376.0}, {"date": "2024-05-13", "close": 99.22, "volume": 164985.0}, {"date": "2024-05-14", "close": 100.17, "volume": 194531.0}, {"date": "2024-05-15", "close": 102.54, "volume": 215598.0}, {"date": "2024-05-16", "close": 101.25, "volume": 216066.0}, {"date": "2024-05-17", "close": 101.12, "volume": 207268.0}, {"date": "2024-05-20", "close": 99.87, "volume": 216319.0}, {"date": "2024-05-21", "close": 98.42, "volume": 210839.0}, {"date": "2024-05-22", "close": 97.25, "volume": 374946.0}, {"date": "2024-05-23", "close": 95.32, "volume": 493589.0}, {"date": "2024-05-24", "close": 95.34, "volume": 308659.0}, {"date": "2024-05-28", "close": 93.51, "volume": 410925.0}, {"date": "2024-05-29", "close": 93.16, "volume": 236353.0}, {"date": "2024-05-30", "close": 92.15, "volume": 283926.0}, {"date": "2024-05-31", "close": 93.91, "volume": 428297.0}, {"date": "2024-06-03", "close": 94.07, "volume": 275165.0}, {"date": "2024-06-04", "close": 94.44, "volume": 224816.0}, {"date": "2024-06-05", "close": 95.21, "volume": 203329.0}, {"date": "2024-06-06", "close": 94.05, "volume": 205282.0}, {"date": "2024-06-07", "close": 93.73, "volume": 201132.0}, {"date": "2024-06-10", "close": 92.37, "volume": 294804.0}, {"date": "2024-06-11", "close": 91.0, "volume": 451188.0}, {"date": "2024-06-12", "close": 90.87, "volume": 587126.0}, {"date": "2024-06-13", "close": 89.45, "volume": 432839.0}, {"date": "2024-06-14", "close": 88.07, "volume": 287943.0}, {"date": "2024-06-17", "close": 87.44, "volume": 323568.0}, {"date": "2024-06-18", "close": 87.03, "volume": 459358.0}, {"date": "2024-06-20", "close": 88.65, "volume": 408864.0}, {"date": "2024-06-21", "close": 88.65, "volume": 1221303.0}, {"date": "2024-06-24", "close": 88.17, "volume": 371882.0}, {"date": "2024-06-25", "close": 87.15, "volume": 378423.0}, {"date": "2024-06-26", "close": 86.42, "volume": 356131.0}, {"date": "2024-06-27", "close": 87.93, "volume": 525896.0}, {"date": "2024-06-28", "close": 88.17, "volume": 619324.0}, {"date": "2024-07-01", "close": 86.8, "volume": 320142.0}, {"date": "2024-07-02", "close": 87.35, "volume": 231869.0}, {"date": "2024-07-03", "close": 87.61, "volume": 114673.0}, {"date": "2024-07-05", "close": 87.32, "volume": 200477.0}, {"date": "2024-07-08", "close": 87.21, "volume": 210356.0}, {"date": "2024-07-09", "close": 85.83, "volume": 284487.0}, {"date": "2024-07-10", "close": 86.31, "volume": 216451.0}, {"date": "2024-07-11", "close": 91.08, "volume": 448519.0}, {"date": "2024-07-12", "close": 94.67, "volume": 405157.0}, {"date": "2024-07-15", "close": 97.66, "volume": 437916.0}, {"date": "2024-07-16", "close": 103.15, "volume": 665019.0}, {"date": "2024-07-17", "close": 103.53, "volume": 436787.0}, {"date": "2024-07-18", "close": 103.66, "volume": 406878.0}, {"date": "2024-07-19", "close": 102.7, "volume": 642441.0}, {"date": "2024-07-22", "close": 102.49, "volume": 405911.0}, {"date": "2024-07-23", "close": 104.07, "volume": 466992.0}, {"date": "2024-07-24", "close": 101.83, "volume": 518632.0}, {"date": "2024-07-25", "close": 92.77, "volume": 843886.0}, {"date": "2024-07-26", "close": 94.86, "volume": 378067.0}, {"date": "2024-07-29", "close": 95.83, "volume": 418714.0}, {"date": "2024-07-30", "close": 95.17, "volume": 621558.0}, {"date": "2024-07-31", "close": 94.67, "volume": 656686.0}, {"date": "2024-08-01", "close": 92.11, "volume": 338685.0}, {"date": "2024-08-02", "close": 90.59, "volume": 337409.0}, {"date": "2024-08-05", "close": 85.57, "volume": 327832.0}, {"date": "2024-08-06", "close": 85.42, "volume": 218198.0}, {"date": "2024-08-07", "close": 85.15, "volume": 235842.0}, {"date": "2024-08-08", "close": 88.67, "volume": 247314.0}, {"date": "2024-08-09", "close": 88.35, "volume": 183867.0}, {"date": "2024-08-12", "close": 87.03, "volume": 166230.0}, {"date": "2024-08-13", "close": 88.62, "volume": 189831.0}, {"date": "2024-08-14", "close": 87.92, "volume": 178106.0}, {"date": "2024-08-15", "close": 90.78, "volume": 221938.0}, {"date": "2024-08-16", "close": 90.8, "volume": 185710.0}, {"date": "2024-08-19", "close": 92.38, "volume": 206134.0}, {"date": "2024-08-20", "close": 90.79, "volume": 209614.0}, {"date": "2024-08-21", "close": 93.82, "volume": 212747.0}, {"date": "2024-08-22", "close": 92.94, "volume": 232699.0}, {"date": "2024-08-23", "close": 96.13, "volume": 271600.0}, {"date": "2024-08-26", "close": 95.35, "volume": 165348.0}, {"date": "2024-08-27", "close": 95.26, "volume": 244793.0}, {"date": "2024-08-28", "close": 95.14, "volume": 239740.0}, {"date": "2024-08-29", "close": 96.94, "volume": 309180.0}, {"date": "2024-08-30", "close": 96.16, "volume": 773271.0}, {"date": "2024-09-03", "close": 92.71, "volume": 241431.0}, {"date": "2024-09-04", "close": 93.06, "volume": 168187.0}, {"date": "2024-09-05", "close": 92.02, "volume": 209050.0}, {"date": "2024-09-06", "close": 89.74, "volume": 224510.0}, {"date": "2024-09-09", "close": 89.97, "volume": 299984.0}, {"date": "2024-09-10", "close": 91.3, "volume": 314752.0}, {"date": "2024-09-11", "close": 89.17, "volume": 293438.0}, {"date": "2024-09-12", "close": 89.74, "volume": 178778.0}, {"date": "2024-09-13", "close": 92.72, "volume": 176438.0}, {"date": "2024-09-16", "close": 93.91, "volume": 162731.0}, {"date": "2024-09-17", "close": 92.51, "volume": 305907.0}, {"date": "2024-09-18", "close": 92.09, "volume": 283116.0}, {"date": "2024-09-19", "close": 93.98, "volume": 301800.0}, {"date": "2024-09-20", "close": 93.25, "volume": 840799.0}, {"date": "2024-09-23", "close": 94.14, "volume": 242356.0}, {"date": "2024-09-24", "close": 92.2, "volume": 186251.0}, {"date": "2024-09-25", "close": 92.17, "volume": 240249.0}, {"date": "2024-09-26", "close": 94.14, "volume": 220517.0}, {"date": "2024-09-27", "close": 93.36, "volume": 230002.0}, {"date": "2024-09-30", "close": 93.23, "volume": 233448.0}, {"date": "2024-10-01", "close": 93.22, "volume": 256188.0}, {"date": "2024-10-02", "close": 94.11, "volume": 235259.0}, {"date": "2024-10-03", "close": 92.58, "volume": 237456.0}, {"date": "2024-10-04", "close": 94.26, "volume": 189714.0}, {"date": "2024-10-07", "close": 94.02, "volume": 234377.0}, {"date": "2024-10-08", "close": 94.16, "volume": 206129.0}, {"date": "2024-10-09", "close": 94.99, "volume": 150047.0}, {"date": "2024-10-10", "close": 94.33, "volume": 152426.0}, {"date": "2024-10-11", "close": 96.41, "volume": 182717.0}, {"date": "2024-10-14", "close": 97.65, "volume": 125057.0}, {"date": "2024-10-15", "close": 97.45, "volume": 227934.0}, {"date": "2024-10-16", "close": 99.13, "volume": 340623.0}, {"date": "2024-10-17", "close": 98.71, "volume": 294468.0}, {"date": "2024-10-18", "close": 95.4, "volume": 292688.0}, {"date": "2024-10-21", "close": 93.12, "volume": 242030.0}, {"date": "2024-10-22", "close": 92.66, "volume": 250791.0}, {"date": "2024-10-23", "close": 93.04, "volume": 442689.0}, {"date": "2024-10-24", "close": 93.87, "volume": 696791.0}, {"date": "2024-10-25", "close": 92.75, "volume": 246996.0}, {"date": "2024-10-28", "close": 93.93, "volume": 211526.0}, {"date": "2024-10-29", "close": 95.08, "volume": 382548.0}, {"date": "2024-10-30", "close": 94.43, "volume": 315397.0}, {"date": "2024-10-31", "close": 92.1, "volume": 343322.0}, {"date": "2024-11-01", "close": 91.06, "volume": 293877.0}, {"date": "2024-11-04", "close": 91.43, "volume": 200474.0}, {"date": "2024-11-05", "close": 92.66, "volume": 194010.0}, {"date": "2024-11-06", "close": 100.79, "volume": 583753.0}, {"date": "2024-11-07", "close": 99.07, "volume": 242361.0}, {"date": "2024-11-08", "close": 98.38, "volume": 230889.0}, {"date": "2024-11-11", "close": 99.8, "volume": 266318.0}, {"date": "2024-11-12", "close": 97.38, "volume": 294365.0}, {"date": "2024-11-13", "close": 95.4, "volume": 288905.0}, {"date": "2024-11-14", "close": 91.79, "volume": 429677.0}, {"date": "2024-11-15", "close": 87.89, "volume": 701452.0}, {"date": "2024-11-18", "close": 85.74, "volume": 386386.0}, {"date": "2024-11-19", "close": 84.39, "volume": 391626.0}, {"date": "2024-11-20", "close": 85.08, "volume": 386835.0}, {"date": "2024-11-21", "close": 84.5, "volume": 1609674.0}, {"date": "2024-11-22", "close": 89.24, "volume": 893392.0}, {"date": "2024-11-25", "close": 91.34, "volume": 785067.0}, {"date": "2024-11-26", "close": 90.89, "volume": 362647.0}, {"date": "2024-11-27", "close": 90.98, "volume": 307410.0}, {"date": "2024-11-29", "close": 91.55, "volume": 230362.0}, {"date": "2024-12-02", "close": 92.07, "volume": 377179.0}, {"date": "2024-12-03", "close": 90.26, "volume": 253290.0}, {"date": "2024-12-04", "close": 90.65, "volume": 234437.0}, {"date": "2024-12-05", "close": 88.93, "volume": 240829.0}, {"date": "2024-12-06", "close": 88.73, "volume": 289319.0}, {"date": "2024-12-09", "close": 90.13, "volume": 282008.0}, {"date": "2024-12-10", "close": 89.61, "volume": 253178.0}, {"date": "2024-12-11", "close": 89.58, "volume": 260974.0}, {"date": "2024-12-12", "close": 88.37, "volume": 248877.0}, {"date": "2024-12-13", "close": 88.02, "volume": 312569.0}, {"date": "2024-12-16", "close": 88.56, "volume": 398476.0}, {"date": "2024-12-17", "close": 87.17, "volume": 275807.0}, {"date": "2024-12-18", "close": 83.2, "volume": 301202.0}, {"date": "2024-12-19", "close": 84.69, "volume": 283359.0}, {"date": "2024-12-20", "close": 83.87, "volume": 1131665.0}, {"date": "2024-12-23", "close": 83.56, "volume": 253081.0}, {"date": "2024-12-24", "close": 84.15, "volume": 87385.0}, {"date": "2024-12-26", "close": 84.95, "volume": 156103.0}, {"date": "2024-12-27", "close": 83.69, "volume": 320320.0}, {"date": "2024-12-30", "close": 83.47, "volume": 148973.0}, {"date": "2024-12-31", "close": 83.34, "volume": 316644.0}, {"date": "2025-01-02", "close": 82.86, "volume": 270292.0}, {"date": "2025-01-03", "close": 85.05, "volume": 196794.0}, {"date": "2025-01-06", "close": 85.27, "volume": 231268.0}, {"date": "2025-01-07", "close": 86.34, "volume": 670536.0}, {"date": "2025-01-08", "close": 86.92, "volume": 321254.0}, {"date": "2025-01-10", "close": 86.01, "volume": 380362.0}, {"date": "2025-01-13", "close": 87.53, "volume": 296782.0}, {"date": "2025-01-14", "close": 87.84, "volume": 236135.0}, {"date": "2025-01-15", "close": 89.1, "volume": 177669.0}, {"date": "2025-01-16", "close": 89.31, "volume": 172870.0}, {"date": "2025-01-17", "close": 88.45, "volume": 311355.0}, {"date": "2025-01-21", "close": 91.76, "volume": 331432.0}, {"date": "2025-01-22", "close": 91.65, "volume": 277916.0}, {"date": "2025-01-23", "close": 92.57, "volume": 308626.0}, {"date": "2025-01-24", "close": 92.27, "volume": 228196.0}, {"date": "2025-01-27", "close": 93.96, "volume": 263798.0}, {"date": "2025-01-28", "close": 93.12, "volume": 318506.0}, {"date": "2025-01-29", "close": 93.22, "volume": 236588.0}, {"date": "2025-01-30", "close": 88.87, "volume": 556516.0}, {"date": "2025-01-31", "close": 88.21, "volume": 735510.0}, {"date": "2025-02-03", "close": 87.4, "volume": 395424.0}, {"date": "2025-02-04", "close": 87.0, "volume": 469054.0}, {"date": "2025-02-05", "close": 87.88, "volume": 588224.0}, {"date": "2025-02-06", "close": 82.73, "volume": 857191.0}, {"date": "2025-02-07", "close": 78.77, "volume": 674245.0}, {"date": "2025-02-10", "close": 80.21, "volume": 661202.0}, {"date": "2025-02-11", "close": 79.47, "volume": 741742.0}, {"date": "2025-02-12", "close": 77.36, "volume": 357015.0}, {"date": "2025-02-13", "close": 77.25, "volume": 408399.0}, {"date": "2025-02-14", "close": 75.41, "volume": 709641.0}, {"date": "2025-02-18", "close": 73.2, "volume": 480533.0}, {"date": "2025-02-19", "close": 72.54, "volume": 647044.0}, {"date": "2025-02-20", "close": 69.94, "volume": 652032.0}, {"date": "2025-02-21", "close": 67.42, "volume": 772414.0}, {"date": "2025-02-24", "close": 68.63, "volume": 558306.0}, {"date": "2025-02-25", "close": 70.3, "volume": 822882.0}, {"date": "2025-02-26", "close": 69.45, "volume": 556357.0}, {"date": "2025-02-27", "close": 67.99, "volume": 538410.0}, {"date": "2025-02-28", "close": 67.38, "volume": 911190.0}, {"date": "2025-03-03", "close": 65.1, "volume": 850118.0}, {"date": "2025-03-04", "close": 66.01, "volume": 578416.0}, {"date": "2025-03-05", "close": 65.44, "volume": 508393.0}, {"date": "2025-03-06", "close": 68.48, "volume": 695330.0}, {"date": "2025-03-07", "close": 71.29, "volume": 679994.0}, {"date": "2025-03-10", "close": 71.6, "volume": 835443.0}, {"date": "2025-03-11", "close": 71.26, "volume": 829544.0}, {"date": "2025-03-12", "close": 67.81, "volume": 387542.0}, {"date": "2025-03-13", "close": 67.03, "volume": 430391.0}, {"date": "2025-03-14", "close": 68.05, "volume": 385515.0}, {"date": "2025-03-17", "close": 68.74, "volume": 288385.0}, {"date": "2025-03-18", "close": 68.05, "volume": 346231.0}, {"date": "2025-03-19", "close": 68.0, "volume": 324820.0}, {"date": "2025-03-20", "close": 64.46, "volume": 496714.0}, {"date": "2025-03-21", "close": 63.66, "volume": 1539410.0}, {"date": "2025-03-24", "close": 63.73, "volume": 550580.0}, {"date": "2025-03-25", "close": 64.34, "volume": 523963.0}, {"date": "2025-03-26", "close": 64.33, "volume": 329110.0}, {"date": "2025-03-27", "close": 64.22, "volume": 310171.0}, {"date": "2025-03-28", "close": 63.02, "volume": 338883.0}, {"date": "2025-03-31", "close": 63.02, "volume": 576332.0}, {"date": "2025-04-01", "close": 62.71, "volume": 384706.0}, {"date": "2025-04-02", "close": 63.92, "volume": 436105.0}, {"date": "2025-04-03", "close": 61.62, "volume": 540327.0}, {"date": "2025-04-04", "close": 61.25, "volume": 580754.0}, {"date": "2025-04-07", "close": 58.68, "volume": 631864.0}, {"date": "2025-04-08", "close": 56.85, "volume": 637077.0}, {"date": "2025-04-09", "close": 61.58, "volume": 643475.0}, {"date": "2025-04-10", "close": 59.33, "volume": 453548.0}, {"date": "2025-04-11", "close": 60.13, "volume": 516845.0}, {"date": "2025-04-14", "close": 60.25, "volume": 484567.0}, {"date": "2025-04-15", "close": 58.94, "volume": 285307.0}, {"date": "2025-04-16", "close": 59.28, "volume": 342651.0}, {"date": "2025-04-17", "close": 58.23, "volume": 398633.0}, {"date": "2025-04-21", "close": 56.98, "volume": 383305.0}, {"date": "2025-04-22", "close": 58.07, "volume": 338561.0}, {"date": "2025-04-23", "close": 58.55, "volume": 518434.0}, {"date": "2025-04-24", "close": 51.76, "volume": 1482087.0}, {"date": "2025-04-25", "close": 51.37, "volume": 777044.0}, {"date": "2025-04-28", "close": 51.06, "volume": 626297.0}, {"date": "2025-04-29", "close": 50.86, "volume": 679463.0}, {"date": "2025-04-30", "close": 50.38, "volume": 744286.0}, {"date": "2025-05-01", "close": 50.71, "volume": 808654.0}, {"date": "2025-05-02", "close": 51.95, "volume": 621471.0}, {"date": "2025-05-05", "close": 52.1, "volume": 835424.0}, {"date": "2025-05-06", "close": 52.66, "volume": 671714.0}, {"date": "2025-05-07", "close": 54.5, "volume": 780470.0}, {"date": "2025-05-08", "close": 56.42, "volume": 503558.0}, {"date": "2025-05-09", "close": 55.69, "volume": 375619.0}, {"date": "2025-05-12", "close": 58.26, "volume": 501451.0}, {"date": "2025-05-13", "close": 56.81, "volume": 452298.0}, {"date": "2025-05-14", "close": 55.02, "volume": 326600.0}, {"date": "2025-05-15", "close": 56.0, "volume": 521029.0}, {"date": "2025-05-16", "close": 56.63, "volume": 379928.0}, {"date": "2025-05-19", "close": 56.29, "volume": 322466.0}, {"date": "2025-05-20", "close": 56.42, "volume": 438181.0}, {"date": "2025-05-21", "close": 54.23, "volume": 358483.0}, {"date": "2025-05-22", "close": 54.21, "volume": 278595.0}, {"date": "2025-05-23", "close": 53.55, "volume": 397234.0}, {"date": "2025-05-27", "close": 55.29, "volume": 305689.0}, {"date": "2025-05-28", "close": 52.69, "volume": 406322.0}, {"date": "2025-05-29", "close": 52.86, "volume": 265305.0}, {"date": "2025-05-30", "close": 52.81, "volume": 697674.0}, {"date": "2025-06-02", "close": 51.72, "volume": 510403.0}, {"date": "2025-06-03", "close": 52.78, "volume": 391961.0}, {"date": "2025-06-04", "close": 52.84, "volume": 337518.0}, {"date": "2025-06-05", "close": 52.58, "volume": 406786.0}, {"date": "2025-06-06", "close": 53.26, "volume": 475096.0}, {"date": "2025-06-09", "close": 54.27, "volume": 274136.0}, {"date": "2025-06-10", "close": 54.96, "volume": 344811.0}, {"date": "2025-06-11", "close": 53.46, "volume": 467678.0}, {"date": "2025-06-12", "close": 52.92, "volume": 449624.0}, {"date": "2025-06-13", "close": 51.6, "volume": 427219.0}, {"date": "2025-06-16", "close": 51.89, "volume": 455876.0}, {"date": "2025-06-17", "close": 50.98, "volume": 471862.0}, {"date": "2025-06-18", "close": 49.26, "volume": 692350.0}, {"date": "2025-06-20", "close": 48.58, "volume": 833183.0}, {"date": "2025-06-23", "close": 49.17, "volume": 545570.0}, {"date": "2025-06-24", "close": 49.81, "volume": 437433.0}, {"date": "2025-06-25", "close": 49.89, "volume": 419243.0}, {"date": "2025-06-26", "close": 50.24, "volume": 672891.0}, {"date": "2025-06-27", "close": 50.16, "volume": 872589.0}, {"date": "2025-06-30", "close": 49.93, "volume": 512369.0}, {"date": "2025-07-01", "close": 52.03, "volume": 683068.0}, {"date": "2025-07-02", "close": 52.2, "volume": 487896.0}, {"date": "2025-07-03", "close": 52.84, "volume": 338249.0}, {"date": "2025-07-07", "close": 49.56, "volume": 944029.0}, {"date": "2025-07-08", "close": 51.19, "volume": 861708.0}, {"date": "2025-07-09", "close": 51.34, "volume": 342790.0}, {"date": "2025-07-10", "close": 50.52, "volume": 455266.0}, {"date": "2025-07-11", "close": 48.62, "volume": 409121.0}, {"date": "2025-07-14", "close": 48.5, "volume": 564835.0}, {"date": "2025-07-15", "close": 47.05, "volume": 434493.0}, {"date": "2025-07-16", "close": 48.05, "volume": 521796.0}, {"date": "2025-07-17", "close": 49.52, "volume": 650988.0}, {"date": "2025-07-18", "close": 48.41, "volume": 457343.0}, {"date": "2025-07-21", "close": 48.25, "volume": 340392.0}, {"date": "2025-07-22", "close": 49.73, "volume": 446479.0}, {"date": "2025-07-23", "close": 50.02, "volume": 758803.0}, {"date": "2025-07-24", "close": 55.65, "volume": 1666721.0}, {"date": "2025-07-25", "close": 54.74, "volume": 1301682.0}, {"date": "2025-07-28", "close": 54.28, "volume": 524779.0}, {"date": "2025-07-29", "close": 53.54, "volume": 507063.0}, {"date": "2025-07-30", "close": 51.83, "volume": 518592.0}, {"date": "2025-07-31", "close": 50.14, "volume": 742585.0}, {"date": "2025-08-01", "close": 48.6, "volume": 753407.0}, {"date": "2025-08-04", "close": 51.08, "volume": 742291.0}, {"date": "2025-08-05", "close": 51.29, "volume": 809040.0}, {"date": "2025-08-06", "close": 50.53, "volume": 858158.0}, {"date": "2025-08-07", "close": 50.2, "volume": 612126.0}, {"date": "2025-08-08", "close": 49.44, "volume": 519869.0}, {"date": "2025-08-11", "close": 48.95, "volume": 434300.0}, {"date": "2025-08-12", "close": 50.36, "volume": 349378.0}, {"date": "2025-08-13", "close": 52.1, "volume": 494608.0}, {"date": "2025-08-14", "close": 50.67, "volume": 380661.0}, {"date": "2025-08-15", "close": 51.77, "volume": 749116.0}, {"date": "2025-08-18", "close": 52.77, "volume": 695529.0}, {"date": "2025-08-19", "close": 52.63, "volume": 484661.0}, {"date": "2025-08-20", "close": 51.57, "volume": 406142.0}, {"date": "2025-08-21", "close": 51.44, "volume": 364058.0}, {"date": "2025-08-22", "close": 54.14, "volume": 448316.0}, {"date": "2025-08-25", "close": 52.92, "volume": 299740.0}, {"date": "2025-08-26", "close": 52.54, "volume": 552654.0}, {"date": "2025-08-27", "close": 53.35, "volume": 357291.0}, {"date": "2025-08-28", "close": 53.25, "volume": 334570.0}, {"date": "2025-08-29", "close": 54.25, "volume": 690787.0}, {"date": "2025-09-02", "close": 53.77, "volume": 612913.0}, {"date": "2025-09-03", "close": 53.66, "volume": 429881.0}, {"date": "2025-09-04", "close": 52.45, "volume": 445444.0}, {"date": "2025-09-05", "close": 53.07, "volume": 458441.0}, {"date": "2025-09-08", "close": 52.43, "volume": 445916.0}, {"date": "2025-09-09", "close": 52.37, "volume": 850646.0}, {"date": "2025-09-10", "close": 50.86, "volume": 582325.0}, {"date": "2025-09-11", "close": 53.16, "volume": 743990.0}, {"date": "2025-09-12", "close": 51.5, "volume": 343340.0}, {"date": "2025-09-15", "close": 51.24, "volume": 482746.0}, {"date": "2025-09-16", "close": 50.84, "volume": 300076.0}, {"date": "2025-09-17", "close": 49.51, "volume": 592783.0}, {"date": "2025-09-18", "close": 51.28, "volume": 1439480.0}, {"date": "2025-09-19", "close": 49.24, "volume": 1369589.0}, {"date": "2025-09-22", "close": 50.35, "volume": 654696.0}, {"date": "2025-09-23", "close": 48.59, "volume": 494079.0}, {"date": "2025-09-24", "close": 49.16, "volume": 663291.0}, {"date": "2025-09-25", "close": 47.33, "volume": 499035.0}, {"date": "2025-09-26", "close": 47.87, "volume": 498075.0}, {"date": "2025-09-29", "close": 47.36, "volume": 588850.0}, {"date": "2025-09-30", "close": 47.35, "volume": 616614.0}, {"date": "2025-10-01", "close": 48.27, "volume": 674024.0}, {"date": "2025-10-02", "close": 47.9, "volume": 561924.0}, {"date": "2025-10-03", "close": 48.63, "volume": 451486.0}, {"date": "2025-10-06", "close": 49.07, "volume": 527497.0}, {"date": "2025-10-07", "close": 47.73, "volume": 607726.0}, {"date": "2025-10-08", "close": 48.34, "volume": 419887.0}, {"date": "2025-10-09", "close": 47.58, "volume": 367686.0}, {"date": "2025-10-10", "close": 45.41, "volume": 678234.0}, {"date": "2025-10-13", "close": 46.89, "volume": 643907.0}, {"date": "2025-10-14", "close": 47.74, "volume": 562548.0}, {"date": "2025-10-15", "close": 46.29, "volume": 437877.0}, {"date": "2025-10-16", "close": 45.77, "volume": 579223.0}, {"date": "2025-10-17", "close": 46.08, "volume": 418605.0}, {"date": "2025-10-20", "close": 46.64, "volume": 554794.0}, {"date": "2025-10-21", "close": 48.02, "volume": 467248.0}, {"date": "2025-10-22", "close": 48.33, "volume": 915385.0}, {"date": "2025-10-23", "close": 44.5, "volume": 1176274.0}, {"date": "2025-10-24", "close": 46.49, "volume": 1012694.0}, {"date": "2025-10-27", "close": 46.17, "volume": 543913.0}, {"date": "2025-10-28", "close": 45.37, "volume": 621238.0}, {"date": "2025-10-29", "close": 44.55, "volume": 508161.0}, {"date": "2025-10-30", "close": 43.83, "volume": 619633.0}, {"date": "2025-10-31", "close": 44.76, "volume": 726681.0}, {"date": "2025-11-03", "close": 44.45, "volume": 685318.0}, {"date": "2025-11-04", "close": 44.31, "volume": 635114.0}, {"date": "2025-11-05", "close": 44.98, "volume": 858049.0}, {"date": "2025-11-06", "close": 43.62, "volume": 674283.0}, {"date": "2025-11-07", "close": 43.68, "volume": 742651.0}, {"date": "2025-11-10", "close": 43.5, "volume": 466328.0}, {"date": "2025-11-11", "close": 44.78, "volume": 673864.0}, {"date": "2025-11-12", "close": 45.44, "volume": 488034.0}, {"date": "2025-11-13", "close": 44.44, "volume": 475181.0}, {"date": "2025-11-14", "close": 42.77, "volume": 745696.0}, {"date": "2025-11-17", "close": 41.55, "volume": 487909.0}, {"date": "2025-11-18", "close": 41.35, "volume": 491488.0}, {"date": "2025-11-19", "close": 40.44, "volume": 455057.0}, {"date": "2025-11-20", "close": 40.01, "volume": 813015.0}, {"date": "2025-11-21", "close": 42.99, "volume": 837061.0}, {"date": "2025-11-24", "close": 44.56, "volume": 983019.0}, {"date": "2025-11-25", "close": 45.6, "volume": 868474.0}, {"date": "2025-11-26", "close": 45.28, "volume": 435304.0}, {"date": "2025-11-28", "close": 45.01, "volume": 300692.0}, {"date": "2025-12-01", "close": 45.38, "volume": 615180.0}, {"date": "2025-12-02", "close": 45.45, "volume": 447419.0}, {"date": "2025-12-03", "close": 45.43, "volume": 586056.0}, {"date": "2025-12-04", "close": 45.82, "volume": 534360.0}, {"date": "2025-12-05", "close": 45.45, "volume": 523469.0}, {"date": "2025-12-08", "close": 44.88, "volume": 673211.0}, {"date": "2025-12-09", "close": 45.27, "volume": 535651.0}, {"date": "2025-12-10", "close": 46.48, "volume": 475055.0}, {"date": "2025-12-11", "close": 47.62, "volume": 733436.0}, {"date": "2025-12-12", "close": 48.07, "volume": 616261.0}, {"date": "2025-12-15", "close": 47.95, "volume": 740148.0}, {"date": "2025-12-16", "close": 47.75, "volume": 612656.0}, {"date": "2025-12-17", "close": 48.73, "volume": 577149.0}, {"date": "2025-12-18", "close": 49.05, "volume": 587460.0}, {"date": "2025-12-19", "close": 48.8, "volume": 1163627.0}, {"date": "2025-12-22", "close": 49.06, "volume": 520636.0}, {"date": "2025-12-23", "close": 48.92, "volume": 432101.0}, {"date": "2025-12-24", "close": 49.85, "volume": 220524.0}, {"date": "2025-12-26", "close": 50.02, "volume": 360889.0}, {"date": "2025-12-29", "close": 49.83, "volume": 391919.0}, {"date": "2025-12-30", "close": 49.26, "volume": 325772.0}, {"date": "2025-12-31", "close": 48.17, "volume": 398654.0}, {"date": "2026-01-02", "close": 46.66, "volume": 446840.0}, {"date": "2026-01-05", "close": 47.81, "volume": 699062.0}, {"date": "2026-01-06", "close": 48.24, "volume": 426598.0}, {"date": "2026-01-07", "close": 48.37, "volume": 361159.0}, {"date": "2026-01-08", "close": 50.48, "volume": 456251.0}, {"date": "2026-01-09", "close": 51.21, "volume": 416902.0}, {"date": "2026-01-12", "close": 50.8, "volume": 444305.0}, {"date": "2026-01-13", "close": 48.8, "volume": 349353.0}, {"date": "2026-01-14", "close": 49.38, "volume": 391702.0}, {"date": "2026-01-15", "close": 50.02, "volume": 474195.0}, {"date": "2026-01-16", "close": 48.97, "volume": 397528.0}, {"date": "2026-01-20", "close": 48.58, "volume": 700835.0}, {"date": "2026-01-21", "close": 51.05, "volume": 639740.0}, {"date": "2026-01-22", "close": 51.52, "volume": 436888.0}, {"date": "2026-01-23", "close": 51.04, "volume": 381298.0}, {"date": "2026-01-26", "close": 50.74, "volume": 325375.0}, {"date": "2026-01-27", "close": 50.63, "volume": 496212.0}, {"date": "2026-01-28", "close": 49.31, "volume": 395112.0}, {"date": "2026-01-29", "close": 49.65, "volume": 594702.0}, {"date": "2026-01-30", "close": 52.09, "volume": 776696.0}, {"date": "2026-02-02", "close": 53.25, "volume": 846988.0}, {"date": "2026-02-03", "close": 50.77, "volume": 873898.0}, {"date": "2026-02-04", "close": 53.28, "volume": 758238.0}, {"date": "2026-02-05", "close": 53.07, "volume": 992123.0}, {"date": "2026-02-06", "close": 52.5, "volume": 873385.0}, {"date": "2026-02-09", "close": 50.06, "volume": 759431.0}, {"date": "2026-02-10", "close": 49.34, "volume": 698312.0}, {"date": "2026-02-11", "close": 42.51, "volume": 1761021.0}, {"date": "2026-02-12", "close": 41.85, "volume": 1304609.0}, {"date": "2026-02-13", "close": 41.43, "volume": 909582.0}, {"date": "2026-02-17", "close": 41.25, "volume": 586297.0}, {"date": "2026-02-18", "close": 43.12, "volume": 949796.0}, {"date": "2026-02-19", "close": 44.49, "volume": 625891.0}, {"date": "2026-02-20", "close": 45.25, "volume": 808477.0}, {"date": "2026-02-23", "close": 40.94, "volume": 662639.0}, {"date": "2026-02-24", "close": 40.5, "volume": 583887.0}, {"date": "2026-02-25", "close": 41.04, "volume": 452956.0}, {"date": "2026-02-26", "close": 43.36, "volume": 711984.0}, {"date": "2026-02-27", "close": 42.9, "volume": 859529.0}, {"date": "2026-03-02", "close": 40.97, "volume": 556515.0}, {"date": "2026-03-03", "close": 41.98, "volume": 648080.0}, {"date": "2026-03-04", "close": 41.95, "volume": 436582.0}, {"date": "2026-03-05", "close": 43.13, "volume": 505033.0}, {"date": "2026-03-06", "close": 42.89, "volume": 643488.0}, {"date": "2026-03-09", "close": 40.33, "volume": 976368.0}, {"date": "2026-03-10", "close": 39.51, "volume": 1038745.0}, {"date": "2026-03-11", "close": 38.67, "volume": 569609.0}, {"date": "2026-03-12", "close": 36.81, "volume": 669118.0}, {"date": "2026-03-13", "close": 36.41, "volume": 751636.0}, {"date": "2026-03-16", "close": 36.43, "volume": 569936.0}, {"date": "2026-03-17", "close": 37.06, "volume": 639741.0}, {"date": "2026-03-18", "close": 35.69, "volume": 719642.0}, {"date": "2026-03-19", "close": 35.37, "volume": 487152.0}, {"date": "2026-03-20", "close": 36.08, "volume": 8368842.0}, {"date": "2026-03-23", "close": 38.09, "volume": 1379147.0}, {"date": "2026-03-24", "close": 38.02, "volume": 1105566.0}, {"date": "2026-03-25", "close": 38.62, "volume": 957184.0}, {"date": "2026-03-26", "close": 39.9, "volume": 756740.0}, {"date": "2026-03-27", "close": 37.56, "volume": 665366.0}, {"date": "2026-03-30", "close": 38.24, "volume": 526643.0}, {"date": "2026-03-31", "close": 38.71, "volume": 501101.0}, {"date": "2026-04-01", "close": 38.47, "volume": 446513.0}, {"date": "2026-04-02", "close": 39.05, "volume": 386215.0}, {"date": "2026-04-06", "close": 38.4, "volume": 454865.0}, {"date": "2026-04-07", "close": 38.59, "volume": 652889.0}, {"date": "2026-04-08", "close": 37.63, "volume": 497076.0}, {"date": "2026-04-09", "close": 37.28, "volume": 793593.0}, {"date": "2026-04-10", "close": 35.32, "volume": 527930.0}, {"date": "2026-04-13", "close": 37.78, "volume": 696971.0}, {"date": "2026-04-14", "close": 38.04, "volume": 710235.0}, {"date": "2026-04-15", "close": 39.05, "volume": 594762.0}, {"date": "2026-04-16", "close": 39.22, "volume": 340810.0}, {"date": "2026-04-17", "close": 39.44, "volume": 653398.0}, {"date": "2026-04-20", "close": 40.04, "volume": 649560.0}, {"date": "2026-04-21", "close": 40.55, "volume": 637640.0}, {"date": "2026-04-22", "close": 40.43, "volume": 553735.0}, {"date": "2026-04-23", "close": 19.53, "volume": 10048800.0}, {"date": "2026-04-24", "close": 18.97, "volume": 2569039.0}, {"date": "2026-04-27", "close": 20.99, "volume": 2858358.0}, {"date": "2026-04-28", "close": 22.12, "volume": 2422347.0}, {"date": "2026-04-29", "close": 22.92, "volume": 3007648.0}, {"date": "2026-04-30", "close": 21.1, "volume": 2140631.0}, {"date": "2026-05-01", "close": 21.18, "volume": 2456719.0}, {"date": "2026-05-04", "close": 20.74, "volume": 2060043.0}, {"date": "2026-05-05", "close": 21.02, "volume": 1352940.0}, {"date": "2026-05-06", "close": 20.61, "volume": 1086422.0}, {"date": "2026-05-07", "close": 20.87, "volume": 1271545.0}, {"date": "2026-05-08", "close": 20.32, "volume": 818905.0}, {"date": "2026-05-11", "close": 18.9, "volume": 1144082.0}, {"date": "2026-05-12", "close": 17.88, "volume": 1514768.0}, {"date": "2026-05-13", "close": 17.35, "volume": 1584915.0}, {"date": "2026-05-14", "close": 17.91, "volume": 1167595.0}, {"date": "2026-05-15", "close": 17.96, "volume": 1071097.0}, {"date": "2026-05-18", "close": 19.1, "volume": 1862999.0}, {"date": "2026-05-19", "close": 18.82, "volume": 1051365.0}, {"date": "2026-05-20", "close": 18.21, "volume": 1198996.0}, {"date": "2026-05-21", "close": 19.12, "volume": 1212002.0}, {"date": "2026-05-22", "close": 19.5, "volume": 1096308.0}, {"date": "2026-05-26", "close": 19.26, "volume": 1124618.0}, {"date": "2026-05-27", "close": 20.05, "volume": 1022165.0}, {"date": "2026-05-28", "close": 20.9, "volume": 1132699.0}, {"date": "2026-05-29", "close": 22.68, "volume": 1957488.0}, {"date": "2026-06-01", "close": 23.2, "volume": 1333407.0}, {"date": "2026-06-02", "close": 22.43, "volume": 1255126.0}, {"date": "2026-06-03", "close": 20.53, "volume": 944920.0}, {"date": "2026-06-04", "close": 20.6, "volume": 842062.0}, {"date": "2026-06-05", "close": 20.13, "volume": 814560.0}, {"date": "2026-06-08", "close": 20.11, "volume": 736704.0}, {"date": "2026-06-09", "close": 20.52, "volume": 807429.0}, {"date": "2026-06-10", "close": 20.32, "volume": 687539.0}, {"date": "2026-06-11", "close": 20.2, "volume": 694292.0}, {"date": "2026-06-12", "close": 21.02, "volume": 831781.0}, {"date": "2026-06-15", "close": 20.85, "volume": 883822.0}, {"date": "2026-06-16", "close": 21.02, "volume": 677366.0}, {"date": "2026-06-17", "close": 20.06, "volume": 871355.0}, {"date": "2026-06-18", "close": 19.08, "volume": 1859511.0}, {"date": "2026-06-22", "close": 17.63, "volume": 1318288.0}, {"date": "2026-06-23", "close": 17.9, "volume": 850522.0}, {"date": "2026-06-24", "close": 18.31, "volume": 934543.0}, {"date": "2026-06-25", "close": 17.06, "volume": 850935.0}, {"date": "2026-06-26", "close": 19.61, "volume": 2754034.0}, {"date": "2026-06-29", "close": 18.72, "volume": 1085542.0}, {"date": "2026-06-30", "close": 17.87, "volume": 855010.0}, {"date": "2026-07-01", "close": 17.56, "volume": 1370944.0}, {"date": "2026-07-02", "close": 17.66, "volume": 1133418.0}, {"date": "2026-07-06", "close": 17.34, "volume": 990060.0}, {"date": "2026-07-07", "close": 18.37, "volume": 1127802.0}, {"date": "2026-07-08", "close": 17.76, "volume": 1198688.0}, {"date": "2026-07-09", "close": 18.56, "volume": 915856.0}, {"date": "2026-07-10", "close": 17.54, "volume": 745347.0}, {"date": "2026-07-13", "close": 18.28, "volume": 860505.0}, {"date": "2026-07-14", "close": 17.11, "volume": 831329.0}, {"date": "2026-07-15", "close": 17.26, "volume": 810810.0}, {"date": "2026-07-16", "close": 18.68, "volume": 1083249.0}, {"date": "2026-07-17", "close": 18.73, "volume": 899592.0}, {"date": "2026-07-20", "close": 18.35, "volume": 910611.0}, {"date": "2026-07-21", "close": 18.31, "volume": 637754.0}, {"date": "2026-07-22", "close": 20.38, "volume": 1133008.0}, {"date": "2026-07-23", "close": 19.64, "volume": 851002.0}, {"date": "2026-07-24", "close": 20.6, "volume": 831892.0}], "refreshing": true}