{"ticker": "GFF", "overview": {"cik": "50725", "ticker": "GFF", "name": "GRIFFON CORP", "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "sic": "3442", "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057150", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057149", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056837", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056770", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005977", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055712", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055711", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055694", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055203", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054913", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054912", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054911", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054906", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000481", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000487", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053542", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053536", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000470", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052927", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052181", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047020", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047019", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046279", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001949846-26-000421", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045816", "price_sensitive": false}]}, "description": "GRIFFON CORP trades as GFF on the NYSE and is registered in the United States, classified under Metal Doors, Sash, Frames, Moldings & Trim (SIC 3442). Privy Trades holds 10 insider filings for the company, in August 2026. Across those, 5 insiders disclosed 8 sales totalling $19.21M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 19214217.95, "net": -19214217.95, "insiders": 5, "first_date": "2026-08-05", "last_date": "2026-08-13"}, "metrics": {"ticker": "GFF", "has_prices": true, "as_of": "2026-07-24", "last": 90.62, "prev_close": 88.91, "change": 1.710000000000008, "change_pct": 0.01923293217860767, "session_volume": 285091.0, "vwap_5": 89.43577786126033, "vwap_20": 92.72892672284976, "vwap_60": 89.66920918293536, "vwap_250": 80.76500900347911, "high_52w": 97.53, "low_52w": 66.79, "avg_volume_20": 341633.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057149", "src": "INSIDERS", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Kevin F. Sullivan", "who_key": "Sullivan Kevin F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 369565.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "Boardroom sells $370K of GFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1568057/000162828026057149/0001628280-26-057149-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001628280-26-057150", "src": "INSIDERS", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Cheryl L. Turnbull", "who_key": "TURNBULL CHERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 318360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "Boardroom sells $318K of GFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1041952/000162828026057150/0001628280-26-057150-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001628280-26-056770", "src": "INSIDERS", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Robert F. Mehmel", "who_key": "MEHMEL ROBERT F", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 347198.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "President trims $347K of GFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1201289/000162828026056770/0001628280-26-056770-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120461}, {"id": "0001628280-26-055712", "src": "INSIDERS", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Robert F. Mehmel", "who_key": "MEHMEL ROBERT F", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2402641.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "Big sell in GFF \u2014 The president offloads $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1201289/000162828026055712/0001628280-26-055712-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0001628280-26-055711", "src": "INSIDERS", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Brian G. Harris", "who_key": "Harris Brian G", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 564148.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "CFO trims $564K of GFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1470077/000162828026055711/0001628280-26-055711-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "0001628280-26-054911", "src": "INSIDERS", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Robert F. Mehmel", "who_key": "MEHMEL ROBERT F", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3829213.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "The president takes $3.8M off the table in GFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1201289/000162828026054911/0001628280-26-054911-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127661}, {"id": "0001628280-26-054912", "src": "INSIDERS", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Ronald J. Kramer", "who_key": "KRAMER RONALD J", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10241980.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "GFF's CEO lightens up \u2014 $10.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1195908/000162828026054912/0001628280-26-054912-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "0001628280-26-054913", "src": "INSIDERS", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Brian G. Harris", "who_key": "Harris Brian G", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1141110.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "$1.1M sale: The CFO lightens up on GFF", "source_url": "https://www.sec.gov/Archives/edgar/data/1470077/000162828026054913/0001628280-26-054913-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "13DG-0002100121-26-000435", "src": "13DG", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Griffon Corp", "who_key": "GRIFFON CORP", "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": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "GRIFFON CORP crosses 5% of GFF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/50725/0002100121-26-000435-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001460", "src": "13DG", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Griffon Corp", "who_key": "GRIFFON CORP", "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": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "GRIFFON CORP adjusts its stake in GFF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/50725/0000102909-26-001460-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000435", "src": "13DG", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Griffon Corp", "who_key": "GRIFFON CORP", "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": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "GRIFFON CORP crosses 5% of GFF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/50725/0002100121-26-000435-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001460", "src": "13DG", "ticker": "GFF", "cik": "50725", "company": "GRIFFON CORP", "company_raw": "GRIFFON CORP", "who": "Griffon Corp", "who_key": "GRIFFON CORP", "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": "Metal Doors, Sash, Frames, Moldings & Trim", "country": "United States", "headline": "GRIFFON CORP adjusts its stake in GFF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/50725/0000102909-26-001460-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Griffon Corporation Common Stock", "new_value": "GRIFFON CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000050725", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000050725", "applied": 1, "detected_at": "2026-10-24T19:04:49.235005"}]}, "key_people": [{"who": "Ronald J. Kramer", "who_key": "KRAMER RONALD J", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10241980.14, "net": -10241980.14, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10241980.14, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195908/000162828026054912/0001628280-26-054912-index.htm"}], "latest": {"action": "SELL", "amount": 10241980.14, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195908/000162828026054912/0001628280-26-054912-index.htm"}}, {"who": "Robert F. Mehmel", "who_key": "MEHMEL ROBERT F", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6579053.75, "net": -6579053.75, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 347198.39999999997, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201289/000162828026056770/0001628280-26-056770-index.htm"}, {"action": "SELL", "amount": 2402641.73, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201289/000162828026055712/0001628280-26-055712-index.htm"}, {"action": "SELL", "amount": 3829213.62, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201289/000162828026054911/0001628280-26-054911-index.htm"}], "latest": {"action": "SELL", "amount": 347198.39999999997, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201289/000162828026056770/0001628280-26-056770-index.htm"}}, {"who": "Brian G. Harris", "who_key": "Harris Brian G", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1705259.06, "net": -1705259.06, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 564148.37, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1470077/000162828026055711/0001628280-26-055711-index.htm"}, {"action": "SELL", "amount": 1141110.69, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1470077/000162828026054913/0001628280-26-054913-index.htm"}], "latest": {"action": "SELL", "amount": 564148.37, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1470077/000162828026055711/0001628280-26-055711-index.htm"}}, {"who": "Kevin F. Sullivan", "who_key": "Sullivan Kevin F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 369565.0, "net": -369565.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 369565.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1568057/000162828026057149/0001628280-26-057149-index.htm"}], "latest": {"action": "SELL", "amount": 369565.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1568057/000162828026057149/0001628280-26-057149-index.htm"}}, {"who": "Cheryl L. Turnbull", "who_key": "TURNBULL CHERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 318360.0, "net": -318360.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 318360.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041952/000162828026057150/0001628280-26-057150-index.htm"}], "latest": {"action": "SELL", "amount": 318360.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041952/000162828026057150/0001628280-26-057150-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -11383090.83}, {"date": "2026-08-06", "net": -3829213.62}, {"date": "2026-08-07", "net": -564148.37}, {"date": "2026-08-10", "net": -2402641.73}, {"date": "2026-08-11", "net": -347198.39999999997}, {"date": "2026-08-13", "net": -687925.0}], "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057150", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057149", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001628280-26-056837", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056770", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005977", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055712", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055711", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055694", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055203", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054913", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054912", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054911", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001628280-26-054906", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001949846-26-000481", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001958244-26-000487", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001628280-26-053542", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053536", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000470", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-052927", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052181", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047020", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-047019", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046279", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001949846-26-000421", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001628280-26-045816", "price_sensitive": false}], "performance": {"ticker": "GFF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 24.09, "volume": 128290.0}, {"date": "2021-07-28", "close": 24.36, "volume": 119436.0}, {"date": "2021-07-29", "close": 25.24, "volume": 155976.0}, {"date": "2021-07-30", "close": 23.12, "volume": 355867.0}, {"date": "2021-08-02", "close": 22.91, "volume": 476125.0}, {"date": "2021-08-03", "close": 22.83, "volume": 636204.0}, {"date": "2021-08-04", "close": 22.34, "volume": 246674.0}, {"date": "2021-08-05", "close": 22.61, "volume": 209665.0}, {"date": "2021-08-06", "close": 23.15, "volume": 201611.0}, {"date": "2021-08-09", "close": 22.78, "volume": 178342.0}, {"date": "2021-08-10", "close": 22.83, "volume": 183584.0}, {"date": "2021-08-11", "close": 23.2, "volume": 156531.0}, {"date": "2021-08-12", "close": 23.05, "volume": 128720.0}, {"date": "2021-08-13", "close": 22.67, "volume": 99985.0}, {"date": "2021-08-16", "close": 23.3, "volume": 324485.0}, {"date": "2021-08-17", "close": 23.05, "volume": 211437.0}, {"date": "2021-08-18", "close": 22.73, "volume": 263296.0}, {"date": "2021-08-19", "close": 22.52, "volume": 256948.0}, {"date": "2021-08-20", "close": 23.15, "volume": 239716.0}, {"date": "2021-08-23", "close": 23.29, "volume": 186466.0}, {"date": "2021-08-24", "close": 23.71, "volume": 123885.0}, {"date": "2021-08-25", "close": 23.91, "volume": 120490.0}, {"date": "2021-08-26", "close": 23.68, "volume": 130453.0}, {"date": "2021-08-27", "close": 24.32, "volume": 185952.0}, {"date": "2021-08-30", "close": 24.16, "volume": 141812.0}, {"date": "2021-08-31", "close": 24.2, "volume": 178352.0}, {"date": "2021-09-01", "close": 24.13, "volume": 181065.0}, {"date": "2021-09-02", "close": 24.57, "volume": 180358.0}, {"date": "2021-09-03", "close": 24.26, "volume": 152189.0}, {"date": "2021-09-07", "close": 24.3, "volume": 292348.0}, {"date": "2021-09-08", "close": 24.03, "volume": 209698.0}, {"date": "2021-09-09", "close": 23.28, "volume": 248067.0}, {"date": "2021-09-10", "close": 23.24, "volume": 158324.0}, {"date": "2021-09-13", "close": 23.47, "volume": 191790.0}, {"date": "2021-09-14", "close": 22.98, "volume": 220536.0}, {"date": "2021-09-15", "close": 23.57, "volume": 222315.0}, {"date": "2021-09-16", "close": 23.69, "volume": 252124.0}, {"date": "2021-09-17", "close": 23.89, "volume": 577989.0}, {"date": "2021-09-20", "close": 23.28, "volume": 302303.0}, {"date": "2021-09-21", "close": 22.71, "volume": 179457.0}, {"date": "2021-09-22", "close": 23.37, "volume": 150303.0}, {"date": "2021-09-23", "close": 23.67, "volume": 139676.0}, {"date": "2021-09-24", "close": 23.65, "volume": 136114.0}, {"date": "2021-09-27", "close": 24.5, "volume": 154159.0}, {"date": "2021-09-28", "close": 24.56, "volume": 266999.0}, {"date": "2021-09-29", "close": 24.62, "volume": 263916.0}, {"date": "2021-09-30", "close": 24.6, "volume": 341379.0}, {"date": "2021-10-01", "close": 25.31, "volume": 313658.0}, {"date": "2021-10-04", "close": 24.76, "volume": 172408.0}, {"date": "2021-10-05", "close": 24.97, "volume": 164391.0}, {"date": "2021-10-06", "close": 25.07, "volume": 217921.0}, {"date": "2021-10-07", "close": 25.67, "volume": 279076.0}, {"date": "2021-10-08", "close": 25.4, "volume": 89101.0}, {"date": "2021-10-11", "close": 25.17, "volume": 85117.0}, {"date": "2021-10-12", "close": 25.31, "volume": 118550.0}, {"date": "2021-10-13", "close": 25.25, "volume": 96586.0}, {"date": "2021-10-14", "close": 26.03, "volume": 146991.0}, {"date": "2021-10-15", "close": 25.98, "volume": 213079.0}, {"date": "2021-10-18", "close": 26.02, "volume": 84728.0}, {"date": "2021-10-19", "close": 26.02, "volume": 88631.0}, {"date": "2021-10-20", "close": 26.46, "volume": 126834.0}, {"date": "2021-10-21", "close": 26.63, "volume": 118539.0}, {"date": "2021-10-22", "close": 26.5, "volume": 69146.0}, {"date": "2021-10-25", "close": 26.84, "volume": 98621.0}, {"date": "2021-10-26", "close": 26.03, "volume": 128017.0}, {"date": "2021-10-27", "close": 25.7, "volume": 116708.0}, {"date": "2021-10-28", "close": 26.26, "volume": 92374.0}, {"date": "2021-10-29", "close": 26.49, "volume": 133286.0}, {"date": "2021-11-01", "close": 26.94, "volume": 148205.0}, {"date": "2021-11-02", "close": 27.0, "volume": 196963.0}, {"date": "2021-11-03", "close": 27.22, "volume": 311830.0}, {"date": "2021-11-04", "close": 27.18, "volume": 269527.0}, {"date": "2021-11-05", "close": 27.88, "volume": 242566.0}, {"date": "2021-11-08", "close": 27.82, "volume": 158537.0}, {"date": "2021-11-09", "close": 27.86, "volume": 202992.0}, {"date": "2021-11-10", "close": 28.02, "volume": 183966.0}, {"date": "2021-11-11", "close": 28.51, "volume": 164051.0}, {"date": "2021-11-12", "close": 28.72, "volume": 173464.0}, {"date": "2021-11-15", "close": 28.81, "volume": 305063.0}, {"date": "2021-11-16", "close": 26.01, "volume": 732576.0}, {"date": "2021-11-17", "close": 25.86, "volume": 330851.0}, {"date": "2021-11-18", "close": 25.6, "volume": 244552.0}, {"date": "2021-11-19", "close": 26.13, "volume": 282329.0}, {"date": "2021-11-22", "close": 26.12, "volume": 244977.0}, {"date": "2021-11-23", "close": 27.2, "volume": 402556.0}, {"date": "2021-11-24", "close": 27.29, "volume": 152934.0}, {"date": "2021-11-26", "close": 26.97, "volume": 260605.0}, {"date": "2021-11-29", "close": 26.48, "volume": 260189.0}, {"date": "2021-11-30", "close": 26.31, "volume": 350794.0}, {"date": "2021-12-01", "close": 25.52, "volume": 204317.0}, {"date": "2021-12-02", "close": 26.24, "volume": 185028.0}, {"date": "2021-12-03", "close": 26.62, "volume": 325089.0}, {"date": "2021-12-06", "close": 27.46, "volume": 240518.0}, {"date": "2021-12-07", "close": 27.81, "volume": 183725.0}, {"date": "2021-12-08", "close": 27.88, "volume": 110147.0}, {"date": "2021-12-09", "close": 27.15, "volume": 133292.0}, {"date": "2021-12-10", "close": 27.03, "volume": 136241.0}, {"date": "2021-12-13", "close": 25.97, "volume": 264863.0}, {"date": "2021-12-14", "close": 25.64, "volume": 344771.0}, {"date": "2021-12-15", "close": 25.84, "volume": 349304.0}, {"date": "2021-12-16", "close": 25.52, "volume": 391347.0}, {"date": "2021-12-17", "close": 25.18, "volume": 1234399.0}, {"date": "2021-12-20", "close": 24.87, "volume": 339284.0}, {"date": "2021-12-21", "close": 26.98, "volume": 386539.0}, {"date": "2021-12-22", "close": 28.19, "volume": 438232.0}, {"date": "2021-12-23", "close": 28.91, "volume": 316266.0}, {"date": "2021-12-27", "close": 29.03, "volume": 207118.0}, {"date": "2021-12-28", "close": 29.06, "volume": 201899.0}, {"date": "2021-12-29", "close": 29.02, "volume": 142136.0}, {"date": "2021-12-30", "close": 28.4, "volume": 183258.0}, {"date": "2021-12-31", "close": 28.48, "volume": 128613.0}, {"date": "2022-01-03", "close": 27.95, "volume": 150320.0}, {"date": "2022-01-04", "close": 28.07, "volume": 166798.0}, {"date": "2022-01-05", "close": 27.34, "volume": 139898.0}, {"date": "2022-01-06", "close": 27.35, "volume": 126041.0}, {"date": "2022-01-07", "close": 26.82, "volume": 150010.0}, {"date": "2022-01-10", "close": 26.88, "volume": 278076.0}, {"date": "2022-01-11", "close": 26.77, "volume": 183664.0}, {"date": "2022-01-12", "close": 26.28, "volume": 170709.0}, {"date": "2022-01-13", "close": 26.16, "volume": 206676.0}, {"date": "2022-01-14", "close": 25.57, "volume": 174528.0}, {"date": "2022-01-18", "close": 24.66, "volume": 117919.0}, {"date": "2022-01-19", "close": 23.88, "volume": 187590.0}, {"date": "2022-01-20", "close": 23.34, "volume": 183361.0}, {"date": "2022-01-21", "close": 22.99, "volume": 246497.0}, {"date": "2022-01-24", "close": 23.75, "volume": 282942.0}, {"date": "2022-01-25", "close": 22.92, "volume": 177944.0}, {"date": "2022-01-26", "close": 22.37, "volume": 180409.0}, {"date": "2022-01-27", "close": 21.71, "volume": 184291.0}, {"date": "2022-01-28", "close": 22.0, "volume": 194932.0}, {"date": "2022-01-31", "close": 22.39, "volume": 224923.0}, {"date": "2022-02-01", "close": 22.24, "volume": 416886.0}, {"date": "2022-02-02", "close": 22.41, "volume": 558066.0}, {"date": "2022-02-03", "close": 21.54, "volume": 233345.0}, {"date": "2022-02-04", "close": 21.44, "volume": 384266.0}, {"date": "2022-02-07", "close": 22.14, "volume": 368914.0}, {"date": "2022-02-08", "close": 22.78, "volume": 327484.0}, {"date": "2022-02-09", "close": 22.98, "volume": 296805.0}, {"date": "2022-02-10", "close": 22.33, "volume": 403160.0}, {"date": "2022-02-11", "close": 22.61, "volume": 293961.0}, {"date": "2022-02-14", "close": 22.41, "volume": 392619.0}, {"date": "2022-02-15", "close": 22.83, "volume": 211369.0}, {"date": "2022-02-16", "close": 23.16, "volume": 438117.0}, {"date": "2022-02-17", "close": 23.02, "volume": 274191.0}, {"date": "2022-02-18", "close": 22.58, "volume": 230023.0}, {"date": "2022-02-22", "close": 22.44, "volume": 337061.0}, {"date": "2022-02-23", "close": 21.67, "volume": 208245.0}, {"date": "2022-02-24", "close": 21.85, "volume": 325686.0}, {"date": "2022-02-25", "close": 22.51, "volume": 189652.0}, {"date": "2022-02-28", "close": 23.05, "volume": 295634.0}, {"date": "2022-03-01", "close": 22.74, "volume": 257886.0}, {"date": "2022-03-02", "close": 23.5, "volume": 212594.0}, {"date": "2022-03-03", "close": 23.55, "volume": 232814.0}, {"date": "2022-03-04", "close": 23.35, "volume": 248688.0}, {"date": "2022-03-07", "close": 22.36, "volume": 201982.0}, {"date": "2022-03-08", "close": 22.24, "volume": 180669.0}, {"date": "2022-03-09", "close": 22.94, "volume": 144106.0}, {"date": "2022-03-10", "close": 22.79, "volume": 141172.0}, {"date": "2022-03-11", "close": 21.92, "volume": 341270.0}, {"date": "2022-03-14", "close": 21.57, "volume": 266452.0}, {"date": "2022-03-15", "close": 22.19, "volume": 254613.0}, {"date": "2022-03-16", "close": 22.43, "volume": 248669.0}, {"date": "2022-03-17", "close": 22.68, "volume": 200336.0}, {"date": "2022-03-18", "close": 22.2, "volume": 1287673.0}, {"date": "2022-03-21", "close": 21.85, "volume": 512491.0}, {"date": "2022-03-22", "close": 21.97, "volume": 444474.0}, {"date": "2022-03-23", "close": 21.37, "volume": 243918.0}, {"date": "2022-03-24", "close": 20.88, "volume": 301374.0}, {"date": "2022-03-25", "close": 20.56, "volume": 296841.0}, {"date": "2022-03-28", "close": 20.67, "volume": 382546.0}, {"date": "2022-03-29", "close": 21.23, "volume": 489034.0}, {"date": "2022-03-30", "close": 20.55, "volume": 271570.0}, {"date": "2022-03-31", "close": 20.03, "volume": 494496.0}, {"date": "2022-04-01", "close": 20.12, "volume": 528293.0}, {"date": "2022-04-04", "close": 19.93, "volume": 477302.0}, {"date": "2022-04-05", "close": 19.31, "volume": 570084.0}, {"date": "2022-04-06", "close": 18.86, "volume": 595326.0}, {"date": "2022-04-07", "close": 18.4, "volume": 350612.0}, {"date": "2022-04-08", "close": 18.06, "volume": 287062.0}, {"date": "2022-04-11", "close": 18.27, "volume": 392940.0}, {"date": "2022-04-12", "close": 18.47, "volume": 357226.0}, {"date": "2022-04-13", "close": 18.67, "volume": 296531.0}, {"date": "2022-04-14", "close": 18.54, "volume": 216287.0}, {"date": "2022-04-18", "close": 18.37, "volume": 237238.0}, {"date": "2022-04-19", "close": 19.06, "volume": 580148.0}, {"date": "2022-04-20", "close": 19.11, "volume": 310744.0}, {"date": "2022-04-21", "close": 19.0, "volume": 251726.0}, {"date": "2022-04-22", "close": 18.45, "volume": 324174.0}, {"date": "2022-04-25", "close": 18.56, "volume": 447092.0}, {"date": "2022-04-26", "close": 17.75, "volume": 348326.0}, {"date": "2022-04-27", "close": 17.65, "volume": 389060.0}, {"date": "2022-04-28", "close": 18.89, "volume": 965534.0}, {"date": "2022-04-29", "close": 18.71, "volume": 583292.0}, {"date": "2022-05-02", "close": 22.43, "volume": 1534033.0}, {"date": "2022-05-03", "close": 22.94, "volume": 822853.0}, {"date": "2022-05-04", "close": 24.26, "volume": 400231.0}, {"date": "2022-05-05", "close": 23.02, "volume": 367546.0}, {"date": "2022-05-06", "close": 23.44, "volume": 361012.0}, {"date": "2022-05-09", "close": 23.48, "volume": 411535.0}, {"date": "2022-05-10", "close": 23.29, "volume": 271780.0}, {"date": "2022-05-11", "close": 23.21, "volume": 369757.0}, {"date": "2022-05-12", "close": 23.73, "volume": 317206.0}, {"date": "2022-05-13", "close": 24.31, "volume": 298920.0}, {"date": "2022-05-16", "close": 30.13, "volume": 3996472.0}, {"date": "2022-05-17", "close": 31.24, "volume": 1199068.0}, {"date": "2022-05-18", "close": 29.84, "volume": 915315.0}, {"date": "2022-05-19", "close": 29.99, "volume": 607665.0}, {"date": "2022-05-20", "close": 30.15, "volume": 397543.0}, {"date": "2022-05-23", "close": 30.17, "volume": 662823.0}, {"date": "2022-05-24", "close": 29.65, "volume": 381193.0}, {"date": "2022-05-25", "close": 30.49, "volume": 362767.0}, {"date": "2022-05-26", "close": 31.02, "volume": 523585.0}, {"date": "2022-05-27", "close": 31.57, "volume": 307896.0}, {"date": "2022-05-31", "close": 32.07, "volume": 610251.0}, {"date": "2022-06-01", "close": 32.37, "volume": 359730.0}, {"date": "2022-06-02", "close": 32.79, "volume": 228819.0}, {"date": "2022-06-03", "close": 32.54, "volume": 233890.0}, {"date": "2022-06-06", "close": 32.8, "volume": 252992.0}, {"date": "2022-06-07", "close": 33.27, "volume": 245286.0}, {"date": "2022-06-08", "close": 32.27, "volume": 280706.0}, {"date": "2022-06-09", "close": 32.46, "volume": 257950.0}, {"date": "2022-06-10", "close": 31.23, "volume": 316634.0}, {"date": "2022-06-13", "close": 29.63, "volume": 346078.0}, {"date": "2022-06-14", "close": 30.09, "volume": 275046.0}, {"date": "2022-06-15", "close": 29.94, "volume": 364444.0}, {"date": "2022-06-16", "close": 26.22, "volume": 549070.0}, {"date": "2022-06-17", "close": 26.34, "volume": 675603.0}, {"date": "2022-06-21", "close": 26.49, "volume": 389625.0}, {"date": "2022-06-22", "close": 26.14, "volume": 431410.0}, {"date": "2022-06-23", "close": 26.56, "volume": 419001.0}, {"date": "2022-06-24", "close": 26.61, "volume": 1986993.0}, {"date": "2022-06-27", "close": 27.35, "volume": 483828.0}, {"date": "2022-06-28", "close": 27.81, "volume": 746467.0}, {"date": "2022-06-29", "close": 27.99, "volume": 455254.0}, {"date": "2022-06-30", "close": 28.03, "volume": 546907.0}, {"date": "2022-07-01", "close": 28.73, "volume": 512549.0}, {"date": "2022-07-05", "close": 28.97, "volume": 595174.0}, {"date": "2022-07-06", "close": 28.26, "volume": 681289.0}, {"date": "2022-07-07", "close": 26.09, "volume": 469415.0}, {"date": "2022-07-08", "close": 26.08, "volume": 343227.0}, {"date": "2022-07-11", "close": 26.24, "volume": 263312.0}, {"date": "2022-07-12", "close": 26.16, "volume": 276796.0}, {"date": "2022-07-13", "close": 26.66, "volume": 251223.0}, {"date": "2022-07-14", "close": 26.18, "volume": 208654.0}, {"date": "2022-07-15", "close": 25.96, "volume": 413389.0}, {"date": "2022-07-18", "close": 26.01, "volume": 246736.0}, {"date": "2022-07-19", "close": 26.94, "volume": 248978.0}, {"date": "2022-07-20", "close": 27.44, "volume": 273661.0}, {"date": "2022-07-21", "close": 27.53, "volume": 271958.0}, {"date": "2022-07-22", "close": 27.26, "volume": 250141.0}, {"date": "2022-07-25", "close": 27.25, "volume": 377984.0}, {"date": "2022-07-26", "close": 27.31, "volume": 334400.0}, {"date": "2022-07-27", "close": 27.69, "volume": 208116.0}, {"date": "2022-07-28", "close": 29.36, "volume": 605849.0}, {"date": "2022-07-29", "close": 30.01, "volume": 504253.0}, {"date": "2022-08-01", "close": 29.54, "volume": 439594.0}, {"date": "2022-08-02", "close": 28.38, "volume": 443712.0}, {"date": "2022-08-03", "close": 29.72, "volume": 447837.0}, {"date": "2022-08-04", "close": 30.62, "volume": 387107.0}, {"date": "2022-08-05", "close": 30.76, "volume": 362884.0}, {"date": "2022-08-08", "close": 32.22, "volume": 670519.0}, {"date": "2022-08-09", "close": 31.17, "volume": 887091.0}, {"date": "2022-08-10", "close": 32.98, "volume": 505484.0}, {"date": "2022-08-11", "close": 33.7, "volume": 506674.0}, {"date": "2022-08-12", "close": 33.51, "volume": 321925.0}, {"date": "2022-08-15", "close": 33.41, "volume": 356557.0}, {"date": "2022-08-16", "close": 33.38, "volume": 253177.0}, {"date": "2022-08-17", "close": 32.48, "volume": 259107.0}, {"date": "2022-08-18", "close": 33.52, "volume": 226012.0}, {"date": "2022-08-19", "close": 33.23, "volume": 278460.0}, {"date": "2022-08-22", "close": 33.52, "volume": 579500.0}, {"date": "2022-08-23", "close": 32.93, "volume": 372007.0}, {"date": "2022-08-24", "close": 33.1, "volume": 420824.0}, {"date": "2022-08-25", "close": 34.0, "volume": 242564.0}, {"date": "2022-08-26", "close": 32.44, "volume": 358757.0}, {"date": "2022-08-29", "close": 32.78, "volume": 269398.0}, {"date": "2022-08-30", "close": 32.32, "volume": 252380.0}, {"date": "2022-08-31", "close": 31.35, "volume": 360255.0}, {"date": "2022-09-01", "close": 31.78, "volume": 312500.0}, {"date": "2022-09-02", "close": 31.74, "volume": 246674.0}, {"date": "2022-09-06", "close": 30.42, "volume": 443969.0}, {"date": "2022-09-07", "close": 31.96, "volume": 403543.0}, {"date": "2022-09-08", "close": 33.71, "volume": 702051.0}, {"date": "2022-09-09", "close": 34.38, "volume": 462399.0}, {"date": "2022-09-12", "close": 33.93, "volume": 291290.0}, {"date": "2022-09-13", "close": 32.25, "volume": 319662.0}, {"date": "2022-09-14", "close": 32.71, "volume": 337799.0}, {"date": "2022-09-15", "close": 32.77, "volume": 291829.0}, {"date": "2022-09-16", "close": 31.75, "volume": 670381.0}, {"date": "2022-09-19", "close": 32.57, "volume": 294829.0}, {"date": "2022-09-20", "close": 31.85, "volume": 357933.0}, {"date": "2022-09-21", "close": 31.25, "volume": 187590.0}, {"date": "2022-09-22", "close": 29.65, "volume": 523284.0}, {"date": "2022-09-23", "close": 28.86, "volume": 363597.0}, {"date": "2022-09-26", "close": 28.63, "volume": 325673.0}, {"date": "2022-09-27", "close": 28.66, "volume": 349279.0}, {"date": "2022-09-28", "close": 29.58, "volume": 391232.0}, {"date": "2022-09-29", "close": 29.39, "volume": 310672.0}, {"date": "2022-09-30", "close": 29.52, "volume": 630006.0}, {"date": "2022-10-03", "close": 30.25, "volume": 425583.0}, {"date": "2022-10-04", "close": 32.11, "volume": 423072.0}, {"date": "2022-10-05", "close": 31.96, "volume": 379892.0}, {"date": "2022-10-06", "close": 31.48, "volume": 322311.0}, {"date": "2022-10-07", "close": 30.24, "volume": 591118.0}, {"date": "2022-10-10", "close": 30.74, "volume": 303693.0}, {"date": "2022-10-11", "close": 30.54, "volume": 350440.0}, {"date": "2022-10-12", "close": 30.0, "volume": 247617.0}, {"date": "2022-10-13", "close": 30.6, "volume": 218992.0}, {"date": "2022-10-14", "close": 29.04, "volume": 258920.0}, {"date": "2022-10-17", "close": 30.13, "volume": 225233.0}, {"date": "2022-10-18", "close": 30.79, "volume": 363083.0}, {"date": "2022-10-19", "close": 29.96, "volume": 208842.0}, {"date": "2022-10-20", "close": 29.45, "volume": 318904.0}, {"date": "2022-10-21", "close": 30.78, "volume": 268778.0}, {"date": "2022-10-24", "close": 31.16, "volume": 330560.0}, {"date": "2022-10-25", "close": 32.5, "volume": 531364.0}, {"date": "2022-10-26", "close": 32.39, "volume": 326752.0}, {"date": "2022-10-27", "close": 32.94, "volume": 393140.0}, {"date": "2022-10-28", "close": 32.88, "volume": 272600.0}, {"date": "2022-10-31", "close": 32.14, "volume": 291033.0}, {"date": "2022-11-01", "close": 32.31, "volume": 298628.0}, {"date": "2022-11-02", "close": 31.37, "volume": 335798.0}, {"date": "2022-11-03", "close": 30.68, "volume": 274781.0}, {"date": "2022-11-04", "close": 30.99, "volume": 163405.0}, {"date": "2022-11-07", "close": 31.44, "volume": 265518.0}, {"date": "2022-11-08", "close": 32.24, "volume": 255172.0}, {"date": "2022-11-09", "close": 31.62, "volume": 281298.0}, {"date": "2022-11-10", "close": 33.88, "volume": 531582.0}, {"date": "2022-11-11", "close": 34.42, "volume": 354626.0}, {"date": "2022-11-14", "close": 33.09, "volume": 328931.0}, {"date": "2022-11-15", "close": 34.31, "volume": 373586.0}, {"date": "2022-11-16", "close": 33.61, "volume": 195354.0}, {"date": "2022-11-17", "close": 33.25, "volume": 480938.0}, {"date": "2022-11-18", "close": 36.16, "volume": 1151031.0}, {"date": "2022-11-21", "close": 35.28, "volume": 507087.0}, {"date": "2022-11-22", "close": 36.08, "volume": 526902.0}, {"date": "2022-11-23", "close": 36.24, "volume": 391106.0}, {"date": "2022-11-25", "close": 36.59, "volume": 163201.0}, {"date": "2022-11-28", "close": 35.0, "volume": 530567.0}, {"date": "2022-11-29", "close": 35.12, "volume": 432740.0}, {"date": "2022-11-30", "close": 35.31, "volume": 588869.0}, {"date": "2022-12-01", "close": 35.49, "volume": 235884.0}, {"date": "2022-12-02", "close": 36.04, "volume": 243936.0}, {"date": "2022-12-05", "close": 34.7, "volume": 347603.0}, {"date": "2022-12-06", "close": 35.18, "volume": 300912.0}, {"date": "2022-12-07", "close": 34.74, "volume": 318876.0}, {"date": "2022-12-08", "close": 34.99, "volume": 366886.0}, {"date": "2022-12-09", "close": 34.89, "volume": 463978.0}, {"date": "2022-12-12", "close": 36.26, "volume": 564903.0}, {"date": "2022-12-13", "close": 36.33, "volume": 482714.0}, {"date": "2022-12-14", "close": 35.99, "volume": 292017.0}, {"date": "2022-12-15", "close": 34.83, "volume": 357864.0}, {"date": "2022-12-16", "close": 34.95, "volume": 2087348.0}, {"date": "2022-12-19", "close": 34.41, "volume": 431396.0}, {"date": "2022-12-20", "close": 34.99, "volume": 256491.0}, {"date": "2022-12-21", "close": 35.0, "volume": 236121.0}, {"date": "2022-12-22", "close": 34.98, "volume": 310854.0}, {"date": "2022-12-23", "close": 35.99, "volume": 747616.0}, {"date": "2022-12-27", "close": 36.55, "volume": 395640.0}, {"date": "2022-12-28", "close": 34.68, "volume": 538734.0}, {"date": "2022-12-29", "close": 34.8, "volume": 470349.0}, {"date": "2022-12-30", "close": 35.79, "volume": 657632.0}, {"date": "2023-01-03", "close": 36.01, "volume": 533318.0}, {"date": "2023-01-04", "close": 36.85, "volume": 604729.0}, {"date": "2023-01-05", "close": 35.02, "volume": 285857.0}, {"date": "2023-01-06", "close": 36.09, "volume": 432210.0}, {"date": "2023-01-09", "close": 38.75, "volume": 1439013.0}, {"date": "2023-01-10", "close": 39.32, "volume": 523556.0}, {"date": "2023-01-11", "close": 38.8, "volume": 420404.0}, {"date": "2023-01-12", "close": 38.3, "volume": 438600.0}, {"date": "2023-01-13", "close": 39.57, "volume": 750592.0}, {"date": "2023-01-17", "close": 39.87, "volume": 577889.0}, {"date": "2023-01-18", "close": 38.57, "volume": 397553.0}, {"date": "2023-01-19", "close": 38.36, "volume": 532453.0}, {"date": "2023-01-20", "close": 38.0, "volume": 373193.0}, {"date": "2023-01-23", "close": 38.75, "volume": 309381.0}, {"date": "2023-01-24", "close": 39.32, "volume": 322959.0}, {"date": "2023-01-25", "close": 39.53, "volume": 232563.0}, {"date": "2023-01-26", "close": 39.81, "volume": 279444.0}, {"date": "2023-01-27", "close": 39.75, "volume": 536401.0}, {"date": "2023-01-30", "close": 39.4, "volume": 325168.0}, {"date": "2023-01-31", "close": 40.88, "volume": 595479.0}, {"date": "2023-02-01", "close": 41.02, "volume": 648328.0}, {"date": "2023-02-02", "close": 42.04, "volume": 632490.0}, {"date": "2023-02-03", "close": 43.01, "volume": 1110863.0}, {"date": "2023-02-06", "close": 40.88, "volume": 556232.0}, {"date": "2023-02-07", "close": 40.64, "volume": 537548.0}, {"date": "2023-02-08", "close": 40.01, "volume": 393982.0}, {"date": "2023-02-09", "close": 39.03, "volume": 619638.0}, {"date": "2023-02-10", "close": 39.59, "volume": 364447.0}, {"date": "2023-02-13", "close": 39.79, "volume": 335718.0}, {"date": "2023-02-14", "close": 40.03, "volume": 304304.0}, {"date": "2023-02-15", "close": 40.04, "volume": 423791.0}, {"date": "2023-02-16", "close": 39.96, "volume": 378032.0}, {"date": "2023-02-17", "close": 39.23, "volume": 436019.0}, {"date": "2023-02-21", "close": 37.09, "volume": 456937.0}, {"date": "2023-02-22", "close": 36.94, "volume": 622047.0}, {"date": "2023-02-23", "close": 37.12, "volume": 443114.0}, {"date": "2023-02-24", "close": 36.47, "volume": 400423.0}, {"date": "2023-02-27", "close": 36.9, "volume": 346783.0}, {"date": "2023-02-28", "close": 36.47, "volume": 549681.0}, {"date": "2023-03-01", "close": 36.27, "volume": 493882.0}, {"date": "2023-03-02", "close": 37.61, "volume": 473018.0}, {"date": "2023-03-03", "close": 38.01, "volume": 436616.0}, {"date": "2023-03-06", "close": 36.0, "volume": 839890.0}, {"date": "2023-03-07", "close": 36.14, "volume": 498868.0}, {"date": "2023-03-08", "close": 36.68, "volume": 375502.0}, {"date": "2023-03-09", "close": 35.6, "volume": 544212.0}, {"date": "2023-03-10", "close": 33.7, "volume": 938674.0}, {"date": "2023-03-13", "close": 30.93, "volume": 1315357.0}, {"date": "2023-03-14", "close": 31.47, "volume": 559639.0}, {"date": "2023-03-15", "close": 30.23, "volume": 605565.0}, {"date": "2023-03-16", "close": 30.78, "volume": 454060.0}, {"date": "2023-03-17", "close": 29.61, "volume": 1387711.0}, {"date": "2023-03-20", "close": 30.06, "volume": 566493.0}, {"date": "2023-03-21", "close": 31.19, "volume": 544845.0}, {"date": "2023-03-22", "close": 30.78, "volume": 324108.0}, {"date": "2023-03-23", "close": 30.58, "volume": 395023.0}, {"date": "2023-03-24", "close": 30.56, "volume": 337886.0}, {"date": "2023-03-27", "close": 30.97, "volume": 261147.0}, {"date": "2023-03-28", "close": 31.1, "volume": 216846.0}, {"date": "2023-03-29", "close": 31.5, "volume": 378637.0}, {"date": "2023-03-30", "close": 31.37, "volume": 243702.0}, {"date": "2023-03-31", "close": 32.01, "volume": 409677.0}, {"date": "2023-04-03", "close": 32.02, "volume": 338279.0}, {"date": "2023-04-04", "close": 30.56, "volume": 519559.0}, {"date": "2023-04-05", "close": 29.79, "volume": 432569.0}, {"date": "2023-04-06", "close": 29.7, "volume": 365764.0}, {"date": "2023-04-10", "close": 30.04, "volume": 447775.0}, {"date": "2023-04-11", "close": 30.41, "volume": 224051.0}, {"date": "2023-04-12", "close": 30.55, "volume": 233446.0}, {"date": "2023-04-13", "close": 30.88, "volume": 235638.0}, {"date": "2023-04-14", "close": 30.54, "volume": 239056.0}, {"date": "2023-04-17", "close": 30.72, "volume": 241835.0}, {"date": "2023-04-18", "close": 31.21, "volume": 272744.0}, {"date": "2023-04-19", "close": 31.61, "volume": 252877.0}, {"date": "2023-04-20", "close": 29.15, "volume": 2445557.0}, {"date": "2023-04-21", "close": 28.71, "volume": 868255.0}, {"date": "2023-04-24", "close": 29.33, "volume": 506489.0}, {"date": "2023-04-25", "close": 28.21, "volume": 613780.0}, {"date": "2023-04-26", "close": 27.7, "volume": 404123.0}, {"date": "2023-04-27", "close": 27.71, "volume": 429621.0}, {"date": "2023-04-28", "close": 28.45, "volume": 609543.0}, {"date": "2023-05-01", "close": 28.66, "volume": 829983.0}, {"date": "2023-05-02", "close": 28.41, "volume": 490383.0}, {"date": "2023-05-03", "close": 29.12, "volume": 706450.0}, {"date": "2023-05-04", "close": 30.55, "volume": 633679.0}, {"date": "2023-05-05", "close": 32.1, "volume": 950293.0}, {"date": "2023-05-08", "close": 29.98, "volume": 761007.0}, {"date": "2023-05-09", "close": 30.65, "volume": 694909.0}, {"date": "2023-05-10", "close": 30.45, "volume": 560091.0}, {"date": "2023-05-11", "close": 30.81, "volume": 644949.0}, {"date": "2023-05-12", "close": 30.73, "volume": 394698.0}, {"date": "2023-05-15", "close": 31.2, "volume": 342875.0}, {"date": "2023-05-16", "close": 31.0, "volume": 335544.0}, {"date": "2023-05-17", "close": 32.02, "volume": 587972.0}, {"date": "2023-05-18", "close": 32.85, "volume": 480325.0}, {"date": "2023-05-19", "close": 32.49, "volume": 529370.0}, {"date": "2023-05-22", "close": 32.27, "volume": 414469.0}, {"date": "2023-05-23", "close": 32.43, "volume": 515081.0}, {"date": "2023-05-24", "close": 32.32, "volume": 366369.0}, {"date": "2023-05-25", "close": 31.95, "volume": 379556.0}, {"date": "2023-05-26", "close": 32.19, "volume": 548933.0}, {"date": "2023-05-30", "close": 31.96, "volume": 492865.0}, {"date": "2023-05-31", "close": 31.52, "volume": 1244573.0}, {"date": "2023-06-01", "close": 32.43, "volume": 520445.0}, {"date": "2023-06-02", "close": 34.2, "volume": 486201.0}, {"date": "2023-06-05", "close": 33.95, "volume": 406167.0}, {"date": "2023-06-06", "close": 35.32, "volume": 416711.0}, {"date": "2023-06-07", "close": 36.14, "volume": 398549.0}, {"date": "2023-06-08", "close": 36.35, "volume": 394592.0}, {"date": "2023-06-09", "close": 36.57, "volume": 559350.0}, {"date": "2023-06-12", "close": 36.89, "volume": 523171.0}, {"date": "2023-06-13", "close": 37.21, "volume": 435914.0}, {"date": "2023-06-14", "close": 36.3, "volume": 370411.0}, {"date": "2023-06-15", "close": 37.11, "volume": 521797.0}, {"date": "2023-06-16", "close": 37.41, "volume": 2089584.0}, {"date": "2023-06-20", "close": 38.38, "volume": 539781.0}, {"date": "2023-06-21", "close": 38.33, "volume": 416692.0}, {"date": "2023-06-22", "close": 38.32, "volume": 289755.0}, {"date": "2023-06-23", "close": 37.45, "volume": 687720.0}, {"date": "2023-06-26", "close": 38.13, "volume": 349704.0}, {"date": "2023-06-27", "close": 39.23, "volume": 350094.0}, {"date": "2023-06-28", "close": 40.04, "volume": 646176.0}, {"date": "2023-06-29", "close": 40.46, "volume": 343971.0}, {"date": "2023-06-30", "close": 40.3, "volume": 410439.0}, {"date": "2023-07-03", "close": 40.74, "volume": 164728.0}, {"date": "2023-07-05", "close": 39.94, "volume": 347588.0}, {"date": "2023-07-06", "close": 39.59, "volume": 343625.0}, {"date": "2023-07-07", "close": 40.21, "volume": 358997.0}, {"date": "2023-07-10", "close": 41.37, "volume": 250512.0}, {"date": "2023-07-11", "close": 41.94, "volume": 440654.0}, {"date": "2023-07-12", "close": 41.52, "volume": 321708.0}, {"date": "2023-07-13", "close": 41.5, "volume": 339815.0}, {"date": "2023-07-14", "close": 41.96, "volume": 263350.0}, {"date": "2023-07-17", "close": 41.74, "volume": 288348.0}, {"date": "2023-07-18", "close": 41.95, "volume": 213308.0}, {"date": "2023-07-19", "close": 41.76, "volume": 353795.0}, {"date": "2023-07-20", "close": 41.51, "volume": 240756.0}, {"date": "2023-07-21", "close": 41.3, "volume": 251627.0}, {"date": "2023-07-24", "close": 42.09, "volume": 293219.0}, {"date": "2023-07-25", "close": 42.15, "volume": 283814.0}, {"date": "2023-07-26", "close": 42.45, "volume": 290355.0}, {"date": "2023-07-27", "close": 41.6, "volume": 307225.0}, {"date": "2023-07-28", "close": 41.58, "volume": 493537.0}, {"date": "2023-07-31", "close": 41.72, "volume": 407640.0}, {"date": "2023-08-01", "close": 43.15, "volume": 668566.0}, {"date": "2023-08-02", "close": 42.0, "volume": 619112.0}, {"date": "2023-08-03", "close": 40.02, "volume": 677319.0}, {"date": "2023-08-04", "close": 41.34, "volume": 647276.0}, {"date": "2023-08-07", "close": 42.31, "volume": 417512.0}, {"date": "2023-08-08", "close": 42.62, "volume": 279617.0}, {"date": "2023-08-09", "close": 42.53, "volume": 277635.0}, {"date": "2023-08-10", "close": 42.19, "volume": 358362.0}, {"date": "2023-08-11", "close": 42.22, "volume": 265647.0}, {"date": "2023-08-14", "close": 42.37, "volume": 359293.0}, {"date": "2023-08-15", "close": 42.92, "volume": 325828.0}, {"date": "2023-08-16", "close": 42.34, "volume": 511205.0}, {"date": "2023-08-17", "close": 40.47, "volume": 268722.0}, {"date": "2023-08-18", "close": 41.01, "volume": 285676.0}, {"date": "2023-08-21", "close": 40.77, "volume": 288327.0}, {"date": "2023-08-22", "close": 40.47, "volume": 236278.0}, {"date": "2023-08-23", "close": 40.39, "volume": 324748.0}, {"date": "2023-08-24", "close": 40.01, "volume": 438159.0}, {"date": "2023-08-25", "close": 39.72, "volume": 364716.0}, {"date": "2023-08-28", "close": 40.24, "volume": 204095.0}, {"date": "2023-08-29", "close": 41.17, "volume": 267907.0}, {"date": "2023-08-30", "close": 41.61, "volume": 340516.0}, {"date": "2023-08-31", "close": 41.87, "volume": 276147.0}, {"date": "2023-09-01", "close": 42.72, "volume": 246359.0}, {"date": "2023-09-05", "close": 40.43, "volume": 385804.0}, {"date": "2023-09-06", "close": 40.64, "volume": 234399.0}, {"date": "2023-09-07", "close": 40.32, "volume": 349152.0}, {"date": "2023-09-08", "close": 40.32, "volume": 349926.0}, {"date": "2023-09-11", "close": 40.2, "volume": 376933.0}, {"date": "2023-09-12", "close": 40.07, "volume": 353315.0}, {"date": "2023-09-13", "close": 39.62, "volume": 523181.0}, {"date": "2023-09-14", "close": 40.74, "volume": 451791.0}, {"date": "2023-09-15", "close": 38.82, "volume": 2566863.0}, {"date": "2023-09-18", "close": 38.95, "volume": 472746.0}, {"date": "2023-09-19", "close": 39.04, "volume": 434846.0}, {"date": "2023-09-20", "close": 39.9, "volume": 360096.0}, {"date": "2023-09-21", "close": 40.0, "volume": 394198.0}, {"date": "2023-09-22", "close": 39.76, "volume": 379997.0}, {"date": "2023-09-25", "close": 40.03, "volume": 254135.0}, {"date": "2023-09-26", "close": 39.11, "volume": 414470.0}, {"date": "2023-09-27", "close": 40.1, "volume": 321562.0}, {"date": "2023-09-28", "close": 40.83, "volume": 389195.0}, {"date": "2023-09-29", "close": 39.67, "volume": 368333.0}, {"date": "2023-10-02", "close": 39.54, "volume": 336376.0}, {"date": "2023-10-03", "close": 39.01, "volume": 290623.0}, {"date": "2023-10-04", "close": 39.29, "volume": 285186.0}, {"date": "2023-10-05", "close": 39.13, "volume": 270009.0}, {"date": "2023-10-06", "close": 39.46, "volume": 287051.0}, {"date": "2023-10-09", "close": 40.02, "volume": 218756.0}, {"date": "2023-10-10", "close": 40.51, "volume": 421394.0}, {"date": "2023-10-11", "close": 41.15, "volume": 287565.0}, {"date": "2023-10-12", "close": 39.84, "volume": 224066.0}, {"date": "2023-10-13", "close": 39.65, "volume": 318229.0}, {"date": "2023-10-16", "close": 39.93, "volume": 264928.0}, {"date": "2023-10-17", "close": 40.67, "volume": 291921.0}, {"date": "2023-10-18", "close": 39.76, "volume": 268576.0}, {"date": "2023-10-19", "close": 38.72, "volume": 414677.0}, {"date": "2023-10-20", "close": 38.65, "volume": 364201.0}, {"date": "2023-10-23", "close": 38.4, "volume": 342071.0}, {"date": "2023-10-24", "close": 39.05, "volume": 248057.0}, {"date": "2023-10-25", "close": 38.77, "volume": 374924.0}, {"date": "2023-10-26", "close": 38.75, "volume": 290950.0}, {"date": "2023-10-27", "close": 39.59, "volume": 413021.0}, {"date": "2023-10-30", "close": 39.85, "volume": 336482.0}, {"date": "2023-10-31", "close": 39.94, "volume": 250515.0}, {"date": "2023-11-01", "close": 40.84, "volume": 526775.0}, {"date": "2023-11-02", "close": 41.67, "volume": 334788.0}, {"date": "2023-11-03", "close": 42.5, "volume": 295039.0}, {"date": "2023-11-06", "close": 42.22, "volume": 202155.0}, {"date": "2023-11-07", "close": 42.69, "volume": 207818.0}, {"date": "2023-11-08", "close": 42.2, "volume": 328657.0}, {"date": "2023-11-09", "close": 42.88, "volume": 392432.0}, {"date": "2023-11-10", "close": 43.91, "volume": 245917.0}, {"date": "2023-11-13", "close": 44.25, "volume": 285357.0}, {"date": "2023-11-14", "close": 47.24, "volume": 583854.0}, {"date": "2023-11-15", "close": 44.34, "volume": 814969.0}, {"date": "2023-11-16", "close": 45.0, "volume": 702613.0}, {"date": "2023-11-17", "close": 45.94, "volume": 768825.0}, {"date": "2023-11-20", "close": 46.5, "volume": 649857.0}, {"date": "2023-11-21", "close": 46.25, "volume": 436416.0}, {"date": "2023-11-22", "close": 46.33, "volume": 278669.0}, {"date": "2023-11-24", "close": 46.98, "volume": 143952.0}, {"date": "2023-11-27", "close": 47.48, "volume": 337899.0}, {"date": "2023-11-28", "close": 45.92, "volume": 502172.0}, {"date": "2023-11-29", "close": 46.05, "volume": 443099.0}, {"date": "2023-11-30", "close": 46.53, "volume": 485901.0}, {"date": "2023-12-01", "close": 48.17, "volume": 364937.0}, {"date": "2023-12-04", "close": 49.92, "volume": 670868.0}, {"date": "2023-12-05", "close": 49.36, "volume": 369497.0}, {"date": "2023-12-06", "close": 49.76, "volume": 398464.0}, {"date": "2023-12-07", "close": 50.56, "volume": 465575.0}, {"date": "2023-12-08", "close": 51.41, "volume": 379203.0}, {"date": "2023-12-11", "close": 52.16, "volume": 315735.0}, {"date": "2023-12-12", "close": 52.71, "volume": 319928.0}, {"date": "2023-12-13", "close": 54.1, "volume": 668333.0}, {"date": "2023-12-14", "close": 56.07, "volume": 575873.0}, {"date": "2023-12-15", "close": 56.59, "volume": 2633935.0}, {"date": "2023-12-18", "close": 56.57, "volume": 510071.0}, {"date": "2023-12-19", "close": 57.44, "volume": 417955.0}, {"date": "2023-12-20", "close": 56.74, "volume": 507530.0}, {"date": "2023-12-21", "close": 58.4, "volume": 493854.0}, {"date": "2023-12-22", "close": 59.91, "volume": 533614.0}, {"date": "2023-12-26", "close": 60.78, "volume": 360346.0}, {"date": "2023-12-27", "close": 61.47, "volume": 820970.0}, {"date": "2023-12-28", "close": 61.69, "volume": 466657.0}, {"date": "2023-12-29", "close": 60.95, "volume": 310435.0}, {"date": "2024-01-02", "close": 59.38, "volume": 530547.0}, {"date": "2024-01-03", "close": 57.96, "volume": 454393.0}, {"date": "2024-01-04", "close": 57.73, "volume": 326319.0}, {"date": "2024-01-05", "close": 58.19, "volume": 363451.0}, {"date": "2024-01-08", "close": 58.85, "volume": 360133.0}, {"date": "2024-01-09", "close": 58.96, "volume": 292685.0}, {"date": "2024-01-10", "close": 59.05, "volume": 338940.0}, {"date": "2024-01-11", "close": 59.0, "volume": 318357.0}, {"date": "2024-01-12", "close": 58.9, "volume": 331780.0}, {"date": "2024-01-16", "close": 57.51, "volume": 326992.0}, {"date": "2024-01-17", "close": 57.73, "volume": 328286.0}, {"date": "2024-01-18", "close": 58.41, "volume": 313038.0}, {"date": "2024-01-19", "close": 58.75, "volume": 227769.0}, {"date": "2024-01-22", "close": 59.39, "volume": 372722.0}, {"date": "2024-01-23", "close": 58.12, "volume": 334086.0}, {"date": "2024-01-24", "close": 58.71, "volume": 452939.0}, {"date": "2024-01-25", "close": 59.77, "volume": 448970.0}, {"date": "2024-01-26", "close": 60.1, "volume": 272527.0}, {"date": "2024-01-29", "close": 60.13, "volume": 313811.0}, {"date": "2024-01-30", "close": 60.99, "volume": 645180.0}, {"date": "2024-01-31", "close": 58.26, "volume": 447086.0}, {"date": "2024-02-01", "close": 59.09, "volume": 427773.0}, {"date": "2024-02-02", "close": 59.16, "volume": 390075.0}, {"date": "2024-02-05", "close": 59.81, "volume": 497531.0}, {"date": "2024-02-06", "close": 60.21, "volume": 400286.0}, {"date": "2024-02-07", "close": 67.94, "volume": 974750.0}, {"date": "2024-02-08", "close": 67.55, "volume": 684211.0}, {"date": "2024-02-09", "close": 68.61, "volume": 457068.0}, {"date": "2024-02-12", "close": 67.95, "volume": 409201.0}, {"date": "2024-02-13", "close": 66.42, "volume": 424734.0}, {"date": "2024-02-14", "close": 67.64, "volume": 368292.0}, {"date": "2024-02-15", "close": 68.9, "volume": 341146.0}, {"date": "2024-02-16", "close": 68.04, "volume": 306826.0}, {"date": "2024-02-20", "close": 67.81, "volume": 289449.0}, {"date": "2024-02-21", "close": 66.65, "volume": 580442.0}, {"date": "2024-02-22", "close": 67.52, "volume": 280007.0}, {"date": "2024-02-23", "close": 68.5, "volume": 209143.0}, {"date": "2024-02-26", "close": 69.18, "volume": 427516.0}, {"date": "2024-02-27", "close": 69.49, "volume": 339294.0}, {"date": "2024-02-28", "close": 70.11, "volume": 316075.0}, {"date": "2024-02-29", "close": 71.4, "volume": 398445.0}, {"date": "2024-03-01", "close": 71.4, "volume": 314218.0}, {"date": "2024-03-04", "close": 70.09, "volume": 482781.0}, {"date": "2024-03-05", "close": 68.68, "volume": 322361.0}, {"date": "2024-03-06", "close": 69.38, "volume": 288119.0}, {"date": "2024-03-07", "close": 69.63, "volume": 282504.0}, {"date": "2024-03-08", "close": 69.25, "volume": 411635.0}, {"date": "2024-03-11", "close": 67.5, "volume": 480435.0}, {"date": "2024-03-12", "close": 68.86, "volume": 357277.0}, {"date": "2024-03-13", "close": 69.1, "volume": 330142.0}, {"date": "2024-03-14", "close": 70.08, "volume": 473677.0}, {"date": "2024-03-15", "close": 70.41, "volume": 1907913.0}, {"date": "2024-03-18", "close": 69.82, "volume": 359479.0}, {"date": "2024-03-19", "close": 70.7, "volume": 245240.0}, {"date": "2024-03-20", "close": 72.13, "volume": 257988.0}, {"date": "2024-03-21", "close": 73.63, "volume": 384789.0}, {"date": "2024-03-22", "close": 72.01, "volume": 250090.0}, {"date": "2024-03-25", "close": 72.97, "volume": 278649.0}, {"date": "2024-03-26", "close": 73.0, "volume": 291027.0}, {"date": "2024-03-27", "close": 72.75, "volume": 310527.0}, {"date": "2024-03-28", "close": 73.34, "volume": 291368.0}, {"date": "2024-04-01", "close": 72.2, "volume": 242036.0}, {"date": "2024-04-02", "close": 70.72, "volume": 351713.0}, {"date": "2024-04-03", "close": 73.24, "volume": 270165.0}, {"date": "2024-04-04", "close": 72.36, "volume": 346150.0}, {"date": "2024-04-05", "close": 74.48, "volume": 276800.0}, {"date": "2024-04-08", "close": 73.22, "volume": 301562.0}, {"date": "2024-04-09", "close": 70.0, "volume": 448980.0}, {"date": "2024-04-10", "close": 67.83, "volume": 336215.0}, {"date": "2024-04-11", "close": 68.48, "volume": 257663.0}, {"date": "2024-04-12", "close": 67.59, "volume": 227314.0}, {"date": "2024-04-15", "close": 66.7, "volume": 285569.0}, {"date": "2024-04-16", "close": 66.52, "volume": 255854.0}, {"date": "2024-04-17", "close": 65.26, "volume": 246724.0}, {"date": "2024-04-18", "close": 65.2, "volume": 358348.0}, {"date": "2024-04-19", "close": 65.97, "volume": 475115.0}, {"date": "2024-04-22", "close": 66.52, "volume": 241241.0}, {"date": "2024-04-23", "close": 69.08, "volume": 257029.0}, {"date": "2024-04-24", "close": 67.81, "volume": 232308.0}, {"date": "2024-04-25", "close": 67.41, "volume": 208370.0}, {"date": "2024-04-26", "close": 68.27, "volume": 243642.0}, {"date": "2024-04-29", "close": 67.72, "volume": 318379.0}, {"date": "2024-04-30", "close": 65.52, "volume": 473644.0}, {"date": "2024-05-01", "close": 67.18, "volume": 497636.0}, {"date": "2024-05-02", "close": 68.71, "volume": 390831.0}, {"date": "2024-05-03", "close": 69.13, "volume": 250884.0}, {"date": "2024-05-06", "close": 69.81, "volume": 172033.0}, {"date": "2024-05-07", "close": 67.75, "volume": 398541.0}, {"date": "2024-05-08", "close": 72.69, "volume": 801581.0}, {"date": "2024-05-09", "close": 74.25, "volume": 751787.0}, {"date": "2024-05-10", "close": 71.09, "volume": 533202.0}, {"date": "2024-05-13", "close": 69.29, "volume": 525605.0}, {"date": "2024-05-14", "close": 69.35, "volume": 448715.0}, {"date": "2024-05-15", "close": 69.78, "volume": 400167.0}, {"date": "2024-05-16", "close": 68.03, "volume": 390688.0}, {"date": "2024-05-17", "close": 67.28, "volume": 325663.0}, {"date": "2024-05-20", "close": 67.4, "volume": 290848.0}, {"date": "2024-05-21", "close": 67.85, "volume": 302753.0}, {"date": "2024-05-22", "close": 66.1, "volume": 361278.0}, {"date": "2024-05-23", "close": 65.84, "volume": 383603.0}, {"date": "2024-05-24", "close": 67.48, "volume": 345739.0}, {"date": "2024-05-28", "close": 66.66, "volume": 276057.0}, {"date": "2024-05-29", "close": 65.08, "volume": 278910.0}, {"date": "2024-05-30", "close": 66.15, "volume": 379908.0}, {"date": "2024-05-31", "close": 67.54, "volume": 371039.0}, {"date": "2024-06-03", "close": 67.82, "volume": 331966.0}, {"date": "2024-06-04", "close": 67.15, "volume": 500439.0}, {"date": "2024-06-05", "close": 68.85, "volume": 379634.0}, {"date": "2024-06-06", "close": 67.07, "volume": 343882.0}, {"date": "2024-06-07", "close": 65.56, "volume": 362647.0}, {"date": "2024-06-10", "close": 65.06, "volume": 490842.0}, {"date": "2024-06-11", "close": 65.04, "volume": 360819.0}, {"date": "2024-06-12", "close": 66.39, "volume": 607098.0}, {"date": "2024-06-13", "close": 66.83, "volume": 376961.0}, {"date": "2024-06-14", "close": 64.15, "volume": 368737.0}, {"date": "2024-06-17", "close": 65.26, "volume": 414384.0}, {"date": "2024-06-18", "close": 65.87, "volume": 401517.0}, {"date": "2024-06-20", "close": 65.67, "volume": 535309.0}, {"date": "2024-06-21", "close": 64.89, "volume": 4525198.0}, {"date": "2024-06-24", "close": 66.18, "volume": 573097.0}, {"date": "2024-06-25", "close": 62.72, "volume": 614525.0}, {"date": "2024-06-26", "close": 63.97, "volume": 529247.0}, {"date": "2024-06-27", "close": 64.55, "volume": 345147.0}, {"date": "2024-06-28", "close": 63.86, "volume": 1314395.0}, {"date": "2024-07-01", "close": 64.07, "volume": 393841.0}, {"date": "2024-07-02", "close": 64.71, "volume": 323229.0}, {"date": "2024-07-03", "close": 63.31, "volume": 244490.0}, {"date": "2024-07-05", "close": 62.45, "volume": 291366.0}, {"date": "2024-07-08", "close": 62.86, "volume": 371426.0}, {"date": "2024-07-09", "close": 61.53, "volume": 372706.0}, {"date": "2024-07-10", "close": 63.35, "volume": 364809.0}, {"date": "2024-07-11", "close": 65.77, "volume": 393844.0}, {"date": "2024-07-12", "close": 66.74, "volume": 317609.0}, {"date": "2024-07-15", "close": 67.03, "volume": 409303.0}, {"date": "2024-07-16", "close": 72.86, "volume": 574464.0}, {"date": "2024-07-17", "close": 70.46, "volume": 365124.0}, {"date": "2024-07-18", "close": 70.01, "volume": 401591.0}, {"date": "2024-07-19", "close": 69.05, "volume": 254090.0}, {"date": "2024-07-22", "close": 71.79, "volume": 325851.0}, {"date": "2024-07-23", "close": 72.87, "volume": 400488.0}, {"date": "2024-07-24", "close": 69.98, "volume": 359128.0}, {"date": "2024-07-25", "close": 71.0, "volume": 402565.0}, {"date": "2024-07-26", "close": 74.71, "volume": 468997.0}, {"date": "2024-07-29", "close": 72.86, "volume": 297775.0}, {"date": "2024-07-30", "close": 73.62, "volume": 275886.0}, {"date": "2024-07-31", "close": 72.06, "volume": 449257.0}, {"date": "2024-08-01", "close": 70.6, "volume": 518481.0}, {"date": "2024-08-02", "close": 67.53, "volume": 503095.0}, {"date": "2024-08-05", "close": 67.08, "volume": 540078.0}, {"date": "2024-08-06", "close": 69.56, "volume": 529453.0}, {"date": "2024-08-07", "close": 55.61, "volume": 1463126.0}, {"date": "2024-08-08", "close": 58.29, "volume": 707509.0}, {"date": "2024-08-09", "close": 59.02, "volume": 580091.0}, {"date": "2024-08-12", "close": 59.92, "volume": 663830.0}, {"date": "2024-08-13", "close": 61.62, "volume": 575801.0}, {"date": "2024-08-14", "close": 62.23, "volume": 427979.0}, {"date": "2024-08-15", "close": 63.88, "volume": 518360.0}, {"date": "2024-08-16", "close": 63.38, "volume": 429006.0}, {"date": "2024-08-19", "close": 63.79, "volume": 274646.0}, {"date": "2024-08-20", "close": 63.34, "volume": 319207.0}, {"date": "2024-08-21", "close": 64.05, "volume": 428393.0}, {"date": "2024-08-22", "close": 64.29, "volume": 364534.0}, {"date": "2024-08-23", "close": 66.93, "volume": 382900.0}, {"date": "2024-08-26", "close": 66.48, "volume": 253695.0}, {"date": "2024-08-27", "close": 65.86, "volume": 395785.0}, {"date": "2024-08-28", "close": 65.1, "volume": 313831.0}, {"date": "2024-08-29", "close": 65.8, "volume": 394053.0}, {"date": "2024-08-30", "close": 66.19, "volume": 332206.0}, {"date": "2024-09-03", "close": 62.84, "volume": 509902.0}, {"date": "2024-09-04", "close": 63.62, "volume": 705496.0}, {"date": "2024-09-05", "close": 62.81, "volume": 455074.0}, {"date": "2024-09-06", "close": 62.41, "volume": 325270.0}, {"date": "2024-09-09", "close": 62.09, "volume": 349556.0}, {"date": "2024-09-10", "close": 62.83, "volume": 361242.0}, {"date": "2024-09-11", "close": 62.94, "volume": 437204.0}, {"date": "2024-09-12", "close": 64.8, "volume": 331961.0}, {"date": "2024-09-13", "close": 66.84, "volume": 483767.0}, {"date": "2024-09-16", "close": 67.14, "volume": 383831.0}, {"date": "2024-09-17", "close": 67.6, "volume": 375694.0}, {"date": "2024-09-18", "close": 67.88, "volume": 468904.0}, {"date": "2024-09-19", "close": 69.99, "volume": 550403.0}, {"date": "2024-09-20", "close": 67.88, "volume": 1841820.0}, {"date": "2024-09-23", "close": 69.93, "volume": 682249.0}, {"date": "2024-09-24", "close": 69.78, "volume": 328725.0}, {"date": "2024-09-25", "close": 68.8, "volume": 310731.0}, {"date": "2024-09-26", "close": 69.0, "volume": 295235.0}, {"date": "2024-09-27", "close": 69.48, "volume": 314621.0}, {"date": "2024-09-30", "close": 70.0, "volume": 414067.0}, {"date": "2024-10-01", "close": 69.47, "volume": 312307.0}, {"date": "2024-10-02", "close": 68.56, "volume": 323080.0}, {"date": "2024-10-03", "close": 68.33, "volume": 223323.0}, {"date": "2024-10-04", "close": 69.18, "volume": 221821.0}, {"date": "2024-10-07", "close": 68.39, "volume": 291870.0}, {"date": "2024-10-08", "close": 68.01, "volume": 310754.0}, {"date": "2024-10-09", "close": 68.62, "volume": 243766.0}, {"date": "2024-10-10", "close": 66.59, "volume": 372766.0}, {"date": "2024-10-11", "close": 68.09, "volume": 345800.0}, {"date": "2024-10-14", "close": 68.72, "volume": 220703.0}, {"date": "2024-10-15", "close": 68.31, "volume": 227729.0}, {"date": "2024-10-16", "close": 68.94, "volume": 277622.0}, {"date": "2024-10-17", "close": 68.08, "volume": 264828.0}, {"date": "2024-10-18", "close": 67.71, "volume": 320243.0}, {"date": "2024-10-21", "close": 65.6, "volume": 360223.0}, {"date": "2024-10-22", "close": 64.95, "volume": 315300.0}, {"date": "2024-10-23", "close": 64.38, "volume": 486547.0}, {"date": "2024-10-24", "close": 63.86, "volume": 603843.0}, {"date": "2024-10-25", "close": 63.46, "volume": 699385.0}, {"date": "2024-10-28", "close": 64.36, "volume": 508523.0}, {"date": "2024-10-29", "close": 63.39, "volume": 299036.0}, {"date": "2024-10-30", "close": 63.63, "volume": 230125.0}, {"date": "2024-10-31", "close": 62.88, "volume": 258613.0}, {"date": "2024-11-01", "close": 63.32, "volume": 249815.0}, {"date": "2024-11-04", "close": 63.53, "volume": 270911.0}, {"date": "2024-11-05", "close": 64.72, "volume": 211262.0}, {"date": "2024-11-06", "close": 67.25, "volume": 431582.0}, {"date": "2024-11-07", "close": 67.98, "volume": 299142.0}, {"date": "2024-11-08", "close": 69.43, "volume": 412389.0}, {"date": "2024-11-11", "close": 69.95, "volume": 619459.0}, {"date": "2024-11-12", "close": 68.12, "volume": 604815.0}, {"date": "2024-11-13", "close": 80.52, "volume": 1814420.0}, {"date": "2024-11-14", "close": 77.39, "volume": 1175480.0}, {"date": "2024-11-15", "close": 73.81, "volume": 569924.0}, {"date": "2024-11-18", "close": 74.04, "volume": 771095.0}, {"date": "2024-11-19", "close": 76.09, "volume": 502717.0}, {"date": "2024-11-20", "close": 79.37, "volume": 644616.0}, {"date": "2024-11-21", "close": 81.28, "volume": 480160.0}, {"date": "2024-11-22", "close": 82.96, "volume": 473410.0}, {"date": "2024-11-25", "close": 85.16, "volume": 572553.0}, {"date": "2024-11-26", "close": 84.37, "volume": 697035.0}, {"date": "2024-11-27", "close": 83.51, "volume": 340536.0}, {"date": "2024-11-29", "close": 84.3, "volume": 205642.0}, {"date": "2024-12-02", "close": 82.66, "volume": 353223.0}, {"date": "2024-12-03", "close": 82.82, "volume": 206007.0}, {"date": "2024-12-04", "close": 82.8, "volume": 171196.0}, {"date": "2024-12-05", "close": 80.71, "volume": 221485.0}, {"date": "2024-12-06", "close": 81.38, "volume": 266125.0}, {"date": "2024-12-09", "close": 80.28, "volume": 253941.0}, {"date": "2024-12-10", "close": 80.07, "volume": 423928.0}, {"date": "2024-12-11", "close": 79.85, "volume": 352755.0}, {"date": "2024-12-12", "close": 79.04, "volume": 253955.0}, {"date": "2024-12-13", "close": 78.49, "volume": 221522.0}, {"date": "2024-12-16", "close": 78.52, "volume": 284720.0}, {"date": "2024-12-17", "close": 75.72, "volume": 336587.0}, {"date": "2024-12-18", "close": 72.18, "volume": 516606.0}, {"date": "2024-12-19", "close": 72.0, "volume": 408170.0}, {"date": "2024-12-20", "close": 72.84, "volume": 1304507.0}, {"date": "2024-12-23", "close": 72.62, "volume": 434457.0}, {"date": "2024-12-24", "close": 73.45, "volume": 183104.0}, {"date": "2024-12-26", "close": 73.13, "volume": 218700.0}, {"date": "2024-12-27", "close": 71.85, "volume": 452237.0}, {"date": "2024-12-30", "close": 71.04, "volume": 614908.0}, {"date": "2024-12-31", "close": 71.27, "volume": 563957.0}, {"date": "2025-01-02", "close": 71.97, "volume": 347463.0}, {"date": "2025-01-03", "close": 72.87, "volume": 319310.0}, {"date": "2025-01-06", "close": 72.26, "volume": 303155.0}, {"date": "2025-01-07", "close": 70.62, "volume": 498062.0}, {"date": "2025-01-08", "close": 72.16, "volume": 417890.0}, {"date": "2025-01-10", "close": 70.76, "volume": 303322.0}, {"date": "2025-01-13", "close": 72.21, "volume": 387365.0}, {"date": "2025-01-14", "close": 74.28, "volume": 309727.0}, {"date": "2025-01-15", "close": 75.67, "volume": 203587.0}, {"date": "2025-01-16", "close": 75.78, "volume": 203689.0}, {"date": "2025-01-17", "close": 76.62, "volume": 321982.0}, {"date": "2025-01-21", "close": 78.33, "volume": 250874.0}, {"date": "2025-01-22", "close": 78.1, "volume": 218533.0}, {"date": "2025-01-23", "close": 78.13, "volume": 218781.0}, {"date": "2025-01-24", "close": 77.0, "volume": 198361.0}, {"date": "2025-01-27", "close": 76.95, "volume": 378494.0}, {"date": "2025-01-28", "close": 77.1, "volume": 253780.0}, {"date": "2025-01-29", "close": 76.6, "volume": 298011.0}, {"date": "2025-01-30", "close": 77.7, "volume": 257190.0}, {"date": "2025-01-31", "close": 75.77, "volume": 321151.0}, {"date": "2025-02-03", "close": 73.95, "volume": 354413.0}, {"date": "2025-02-04", "close": 74.31, "volume": 505214.0}, {"date": "2025-02-05", "close": 80.91, "volume": 647455.0}, {"date": "2025-02-06", "close": 80.89, "volume": 427080.0}, {"date": "2025-02-07", "close": 79.04, "volume": 314908.0}, {"date": "2025-02-10", "close": 78.64, "volume": 365024.0}, {"date": "2025-02-11", "close": 79.25, "volume": 218276.0}, {"date": "2025-02-12", "close": 77.64, "volume": 290721.0}, {"date": "2025-02-13", "close": 76.37, "volume": 226988.0}, {"date": "2025-02-14", "close": 77.36, "volume": 214550.0}, {"date": "2025-02-18", "close": 76.62, "volume": 356784.0}, {"date": "2025-02-19", "close": 76.88, "volume": 325598.0}, {"date": "2025-02-20", "close": 75.0, "volume": 333054.0}, {"date": "2025-02-21", "close": 72.6, "volume": 361426.0}, {"date": "2025-02-24", "close": 71.49, "volume": 444205.0}, {"date": "2025-02-25", "close": 72.73, "volume": 456051.0}, {"date": "2025-02-26", "close": 73.01, "volume": 402415.0}, {"date": "2025-02-27", "close": 71.45, "volume": 319650.0}, {"date": "2025-02-28", "close": 72.34, "volume": 402727.0}, {"date": "2025-03-03", "close": 69.72, "volume": 282136.0}, {"date": "2025-03-04", "close": 68.06, "volume": 656154.0}, {"date": "2025-03-05", "close": 70.06, "volume": 394545.0}, {"date": "2025-03-06", "close": 69.42, "volume": 446672.0}, {"date": "2025-03-07", "close": 70.5, "volume": 541331.0}, {"date": "2025-03-10", "close": 69.45, "volume": 395972.0}, {"date": "2025-03-11", "close": 69.03, "volume": 476768.0}, {"date": "2025-03-12", "close": 69.03, "volume": 371174.0}, {"date": "2025-03-13", "close": 68.3, "volume": 348133.0}, {"date": "2025-03-14", "close": 69.54, "volume": 296305.0}, {"date": "2025-03-17", "close": 70.63, "volume": 290470.0}, {"date": "2025-03-18", "close": 70.06, "volume": 282280.0}, {"date": "2025-03-19", "close": 71.85, "volume": 345349.0}, {"date": "2025-03-20", "close": 71.51, "volume": 378583.0}, {"date": "2025-03-21", "close": 70.8, "volume": 1231407.0}, {"date": "2025-03-24", "close": 74.49, "volume": 379691.0}, {"date": "2025-03-25", "close": 74.39, "volume": 567537.0}, {"date": "2025-03-26", "close": 73.0, "volume": 381699.0}, {"date": "2025-03-27", "close": 71.96, "volume": 230804.0}, {"date": "2025-03-28", "close": 70.47, "volume": 280621.0}, {"date": "2025-03-31", "close": 71.5, "volume": 532869.0}, {"date": "2025-04-01", "close": 73.08, "volume": 448141.0}, {"date": "2025-04-02", "close": 74.97, "volume": 431564.0}, {"date": "2025-04-03", "close": 69.66, "volume": 534387.0}, {"date": "2025-04-04", "close": 68.28, "volume": 618420.0}, {"date": "2025-04-07", "close": 66.98, "volume": 787261.0}, {"date": "2025-04-08", "close": 65.59, "volume": 521236.0}, {"date": "2025-04-09", "close": 72.17, "volume": 566409.0}, {"date": "2025-04-10", "close": 69.53, "volume": 593605.0}, {"date": "2025-04-11", "close": 70.51, "volume": 308681.0}, {"date": "2025-04-14", "close": 70.42, "volume": 416976.0}, {"date": "2025-04-15", "close": 69.97, "volume": 354865.0}, {"date": "2025-04-16", "close": 68.31, "volume": 435536.0}, {"date": "2025-04-17", "close": 68.17, "volume": 566517.0}, {"date": "2025-04-21", "close": 64.73, "volume": 348338.0}, {"date": "2025-04-22", "close": 66.03, "volume": 615325.0}, {"date": "2025-04-23", "close": 65.88, "volume": 709091.0}, {"date": "2025-04-24", "close": 67.17, "volume": 695744.0}, {"date": "2025-04-25", "close": 67.31, "volume": 539776.0}, {"date": "2025-04-28", "close": 67.14, "volume": 362955.0}, {"date": "2025-04-29", "close": 67.83, "volume": 293435.0}, {"date": "2025-04-30", "close": 68.11, "volume": 350202.0}, {"date": "2025-05-01", "close": 69.07, "volume": 374379.0}, {"date": "2025-05-02", "close": 71.07, "volume": 337817.0}, {"date": "2025-05-05", "close": 71.09, "volume": 345446.0}, {"date": "2025-05-06", "close": 69.66, "volume": 355153.0}, {"date": "2025-05-07", "close": 67.9, "volume": 551207.0}, {"date": "2025-05-08", "close": 70.92, "volume": 601915.0}, {"date": "2025-05-09", "close": 68.48, "volume": 422221.0}, {"date": "2025-05-12", "close": 72.93, "volume": 494394.0}, {"date": "2025-05-13", "close": 73.52, "volume": 438979.0}, {"date": "2025-05-14", "close": 73.05, "volume": 494488.0}, {"date": "2025-05-15", "close": 72.79, "volume": 268606.0}, {"date": "2025-05-16", "close": 73.4, "volume": 267247.0}, {"date": "2025-05-19", "close": 73.01, "volume": 298221.0}, {"date": "2025-05-20", "close": 70.76, "volume": 387374.0}, {"date": "2025-05-21", "close": 68.17, "volume": 413962.0}, {"date": "2025-05-22", "close": 67.63, "volume": 314833.0}, {"date": "2025-05-23", "close": 67.2, "volume": 314447.0}, {"date": "2025-05-27", "close": 69.26, "volume": 319009.0}, {"date": "2025-05-28", "close": 68.24, "volume": 334586.0}, {"date": "2025-05-29", "close": 68.96, "volume": 303484.0}, {"date": "2025-05-30", "close": 68.75, "volume": 362018.0}, {"date": "2025-06-02", "close": 67.64, "volume": 372001.0}, {"date": "2025-06-03", "close": 68.97, "volume": 276049.0}, {"date": "2025-06-04", "close": 69.43, "volume": 248173.0}, {"date": "2025-06-05", "close": 70.19, "volume": 348954.0}, {"date": "2025-06-06", "close": 70.41, "volume": 221388.0}, {"date": "2025-06-09", "close": 70.81, "volume": 254094.0}, {"date": "2025-06-10", "close": 71.95, "volume": 324680.0}, {"date": "2025-06-11", "close": 70.47, "volume": 359767.0}, {"date": "2025-06-12", "close": 70.01, "volume": 242646.0}, {"date": "2025-06-13", "close": 67.69, "volume": 266492.0}, {"date": "2025-06-16", "close": 68.5, "volume": 271436.0}, {"date": "2025-06-17", "close": 67.37, "volume": 243780.0}, {"date": "2025-06-18", "close": 67.68, "volume": 342307.0}, {"date": "2025-06-20", "close": 68.59, "volume": 552356.0}, {"date": "2025-06-23", "close": 70.73, "volume": 277009.0}, {"date": "2025-06-24", "close": 72.01, "volume": 301306.0}, {"date": "2025-06-25", "close": 71.27, "volume": 206080.0}, {"date": "2025-06-26", "close": 71.92, "volume": 200803.0}, {"date": "2025-06-27", "close": 72.65, "volume": 779157.0}, {"date": "2025-06-30", "close": 72.37, "volume": 456024.0}, {"date": "2025-07-01", "close": 76.01, "volume": 395160.0}, {"date": "2025-07-02", "close": 77.6, "volume": 334752.0}, {"date": "2025-07-03", "close": 77.87, "volume": 176893.0}, {"date": "2025-07-07", "close": 76.04, "volume": 406090.0}, {"date": "2025-07-08", "close": 76.74, "volume": 281389.0}, {"date": "2025-07-09", "close": 78.57, "volume": 286598.0}, {"date": "2025-07-10", "close": 79.62, "volume": 335310.0}, {"date": "2025-07-11", "close": 78.3, "volume": 253933.0}, {"date": "2025-07-14", "close": 78.4, "volume": 260035.0}, {"date": "2025-07-15", "close": 76.6, "volume": 429002.0}, {"date": "2025-07-16", "close": 76.49, "volume": 246590.0}, {"date": "2025-07-17", "close": 77.53, "volume": 288154.0}, {"date": "2025-07-18", "close": 76.86, "volume": 249859.0}, {"date": "2025-07-21", "close": 77.95, "volume": 253017.0}, {"date": "2025-07-22", "close": 81.35, "volume": 298719.0}, {"date": "2025-07-23", "close": 81.43, "volume": 296103.0}, {"date": "2025-07-24", "close": 81.53, "volume": 261622.0}, {"date": "2025-07-25", "close": 82.65, "volume": 169988.0}, {"date": "2025-07-28", "close": 82.18, "volume": 287938.0}, {"date": "2025-07-29", "close": 82.58, "volume": 265150.0}, {"date": "2025-07-30", "close": 81.63, "volume": 264802.0}, {"date": "2025-07-31", "close": 81.27, "volume": 476688.0}, {"date": "2025-08-01", "close": 80.77, "volume": 422523.0}, {"date": "2025-08-04", "close": 81.55, "volume": 249270.0}, {"date": "2025-08-05", "close": 82.34, "volume": 417893.0}, {"date": "2025-08-06", "close": 71.02, "volume": 1594685.0}, {"date": "2025-08-07", "close": 67.97, "volume": 1752195.0}, {"date": "2025-08-08", "close": 69.71, "volume": 1097173.0}, {"date": "2025-08-11", "close": 69.72, "volume": 590947.0}, {"date": "2025-08-12", "close": 72.83, "volume": 485655.0}, {"date": "2025-08-13", "close": 75.26, "volume": 524638.0}, {"date": "2025-08-14", "close": 74.01, "volume": 431959.0}, {"date": "2025-08-15", "close": 72.98, "volume": 398022.0}, {"date": "2025-08-18", "close": 74.02, "volume": 303118.0}, {"date": "2025-08-19", "close": 73.72, "volume": 411260.0}, {"date": "2025-08-20", "close": 72.13, "volume": 307146.0}, {"date": "2025-08-21", "close": 72.27, "volume": 301079.0}, {"date": "2025-08-22", "close": 75.54, "volume": 395694.0}, {"date": "2025-08-25", "close": 75.78, "volume": 251143.0}, {"date": "2025-08-26", "close": 77.3, "volume": 317800.0}, {"date": "2025-08-27", "close": 78.08, "volume": 458867.0}, {"date": "2025-08-28", "close": 77.71, "volume": 411512.0}, {"date": "2025-08-29", "close": 76.16, "volume": 360951.0}, {"date": "2025-09-02", "close": 76.08, "volume": 452896.0}, {"date": "2025-09-03", "close": 76.99, "volume": 520984.0}, {"date": "2025-09-04", "close": 79.68, "volume": 348866.0}, {"date": "2025-09-05", "close": 81.34, "volume": 327169.0}, {"date": "2025-09-08", "close": 80.82, "volume": 334533.0}, {"date": "2025-09-09", "close": 78.82, "volume": 241733.0}, {"date": "2025-09-10", "close": 78.31, "volume": 357603.0}, {"date": "2025-09-11", "close": 79.83, "volume": 279074.0}, {"date": "2025-09-12", "close": 77.5, "volume": 232805.0}, {"date": "2025-09-15", "close": 79.01, "volume": 273451.0}, {"date": "2025-09-16", "close": 77.07, "volume": 252311.0}, {"date": "2025-09-17", "close": 75.76, "volume": 228762.0}, {"date": "2025-09-18", "close": 76.59, "volume": 233085.0}, {"date": "2025-09-19", "close": 75.82, "volume": 701687.0}, {"date": "2025-09-22", "close": 75.87, "volume": 221288.0}, {"date": "2025-09-23", "close": 77.01, "volume": 216857.0}, {"date": "2025-09-24", "close": 76.08, "volume": 198937.0}, {"date": "2025-09-25", "close": 74.83, "volume": 170610.0}, {"date": "2025-09-26", "close": 75.6, "volume": 145901.0}, {"date": "2025-09-29", "close": 75.52, "volume": 225076.0}, {"date": "2025-09-30", "close": 76.15, "volume": 226134.0}, {"date": "2025-10-01", "close": 76.16, "volume": 201574.0}, {"date": "2025-10-02", "close": 77.54, "volume": 237951.0}, {"date": "2025-10-03", "close": 77.83, "volume": 245270.0}, {"date": "2025-10-06", "close": 76.58, "volume": 221682.0}, {"date": "2025-10-07", "close": 76.35, "volume": 257811.0}, {"date": "2025-10-08", "close": 76.83, "volume": 249635.0}, {"date": "2025-10-09", "close": 75.08, "volume": 177043.0}, {"date": "2025-10-10", "close": 73.65, "volume": 325906.0}, {"date": "2025-10-13", "close": 72.91, "volume": 256545.0}, {"date": "2025-10-14", "close": 74.82, "volume": 242846.0}, {"date": "2025-10-15", "close": 75.67, "volume": 212857.0}, {"date": "2025-10-16", "close": 74.94, "volume": 233045.0}, {"date": "2025-10-17", "close": 74.53, "volume": 220341.0}, {"date": "2025-10-20", "close": 75.24, "volume": 165192.0}, {"date": "2025-10-21", "close": 76.76, "volume": 192538.0}, {"date": "2025-10-22", "close": 75.52, "volume": 237683.0}, {"date": "2025-10-23", "close": 76.05, "volume": 252767.0}, {"date": "2025-10-24", "close": 76.4, "volume": 166996.0}, {"date": "2025-10-27", "close": 76.78, "volume": 199175.0}, {"date": "2025-10-28", "close": 76.71, "volume": 265637.0}, {"date": "2025-10-29", "close": 74.76, "volume": 313286.0}, {"date": "2025-10-30", "close": 74.78, "volume": 275250.0}, {"date": "2025-10-31", "close": 74.01, "volume": 265236.0}, {"date": "2025-11-03", "close": 75.08, "volume": 360953.0}, {"date": "2025-11-04", "close": 73.87, "volume": 223337.0}, {"date": "2025-11-05", "close": 73.37, "volume": 319042.0}, {"date": "2025-11-06", "close": 71.24, "volume": 287468.0}, {"date": "2025-11-07", "close": 72.15, "volume": 361022.0}, {"date": "2025-11-10", "close": 72.03, "volume": 333972.0}, {"date": "2025-11-11", "close": 71.59, "volume": 228278.0}, {"date": "2025-11-12", "close": 71.79, "volume": 297538.0}, {"date": "2025-11-13", "close": 70.74, "volume": 225609.0}, {"date": "2025-11-14", "close": 69.87, "volume": 281683.0}, {"date": "2025-11-17", "close": 66.79, "volume": 418201.0}, {"date": "2025-11-18", "close": 66.86, "volume": 495950.0}, {"date": "2025-11-19", "close": 69.25, "volume": 812648.0}, {"date": "2025-11-20", "close": 68.0, "volume": 550057.0}, {"date": "2025-11-21", "close": 72.14, "volume": 651131.0}, {"date": "2025-11-24", "close": 71.8, "volume": 414495.0}, {"date": "2025-11-25", "close": 75.38, "volume": 382166.0}, {"date": "2025-11-26", "close": 75.17, "volume": 502488.0}, {"date": "2025-11-28", "close": 75.0, "volume": 139730.0}, {"date": "2025-12-01", "close": 74.08, "volume": 255376.0}, {"date": "2025-12-02", "close": 73.94, "volume": 186204.0}, {"date": "2025-12-03", "close": 74.57, "volume": 223784.0}, {"date": "2025-12-04", "close": 73.25, "volume": 212083.0}, {"date": "2025-12-05", "close": 73.9, "volume": 255066.0}, {"date": "2025-12-08", "close": 73.04, "volume": 284510.0}, {"date": "2025-12-09", "close": 73.09, "volume": 235929.0}, {"date": "2025-12-10", "close": 75.45, "volume": 506518.0}, {"date": "2025-12-11", "close": 77.23, "volume": 382410.0}, {"date": "2025-12-12", "close": 77.04, "volume": 434648.0}, {"date": "2025-12-15", "close": 76.84, "volume": 268007.0}, {"date": "2025-12-16", "close": 76.8, "volume": 287150.0}, {"date": "2025-12-17", "close": 76.67, "volume": 384691.0}, {"date": "2025-12-18", "close": 77.41, "volume": 435112.0}, {"date": "2025-12-19", "close": 76.72, "volume": 773998.0}, {"date": "2025-12-22", "close": 76.67, "volume": 177535.0}, {"date": "2025-12-23", "close": 75.22, "volume": 235467.0}, {"date": "2025-12-24", "close": 75.74, "volume": 75035.0}, {"date": "2025-12-26", "close": 75.56, "volume": 127609.0}, {"date": "2025-12-29", "close": 75.11, "volume": 280621.0}, {"date": "2025-12-30", "close": 74.21, "volume": 235611.0}, {"date": "2025-12-31", "close": 73.65, "volume": 249538.0}, {"date": "2026-01-02", "close": 75.04, "volume": 182332.0}, {"date": "2026-01-05", "close": 74.83, "volume": 226507.0}, {"date": "2026-01-06", "close": 76.3, "volume": 248298.0}, {"date": "2026-01-07", "close": 74.46, "volume": 225503.0}, {"date": "2026-01-08", "close": 77.63, "volume": 268544.0}, {"date": "2026-01-09", "close": 81.15, "volume": 229009.0}, {"date": "2026-01-12", "close": 82.35, "volume": 147876.0}, {"date": "2026-01-13", "close": 83.15, "volume": 190804.0}, {"date": "2026-01-14", "close": 83.91, "volume": 234110.0}, {"date": "2026-01-15", "close": 85.2, "volume": 212332.0}, {"date": "2026-01-16", "close": 84.81, "volume": 298676.0}, {"date": "2026-01-20", "close": 82.64, "volume": 147452.0}, {"date": "2026-01-21", "close": 85.63, "volume": 218491.0}, {"date": "2026-01-22", "close": 84.8, "volume": 178159.0}, {"date": "2026-01-23", "close": 83.51, "volume": 233774.0}, {"date": "2026-01-26", "close": 83.53, "volume": 195702.0}, {"date": "2026-01-27", "close": 82.38, "volume": 173075.0}, {"date": "2026-01-28", "close": 81.39, "volume": 360556.0}, {"date": "2026-01-29", "close": 81.77, "volume": 274065.0}, {"date": "2026-01-30", "close": 81.45, "volume": 301324.0}, {"date": "2026-02-02", "close": 81.14, "volume": 361978.0}, {"date": "2026-02-03", "close": 83.11, "volume": 249547.0}, {"date": "2026-02-04", "close": 84.73, "volume": 549466.0}, {"date": "2026-02-05", "close": 89.57, "volume": 557295.0}, {"date": "2026-02-06", "close": 94.84, "volume": 1183184.0}, {"date": "2026-02-09", "close": 94.82, "volume": 420412.0}, {"date": "2026-02-10", "close": 93.64, "volume": 446392.0}, {"date": "2026-02-11", "close": 93.94, "volume": 689294.0}, {"date": "2026-02-12", "close": 92.19, "volume": 330507.0}, {"date": "2026-02-13", "close": 93.6, "volume": 258168.0}, {"date": "2026-02-17", "close": 92.07, "volume": 380806.0}, {"date": "2026-02-18", "close": 89.52, "volume": 295008.0}, {"date": "2026-02-19", "close": 87.77, "volume": 359585.0}, {"date": "2026-02-20", "close": 88.62, "volume": 354119.0}, {"date": "2026-02-23", "close": 86.59, "volume": 227332.0}, {"date": "2026-02-24", "close": 87.48, "volume": 231199.0}, {"date": "2026-02-25", "close": 85.48, "volume": 220550.0}, {"date": "2026-02-26", "close": 85.8, "volume": 377185.0}, {"date": "2026-02-27", "close": 85.24, "volume": 255970.0}, {"date": "2026-03-02", "close": 84.56, "volume": 315683.0}, {"date": "2026-03-03", "close": 82.12, "volume": 387731.0}, {"date": "2026-03-04", "close": 81.77, "volume": 215165.0}, {"date": "2026-03-05", "close": 79.81, "volume": 418171.0}, {"date": "2026-03-06", "close": 77.43, "volume": 300740.0}, {"date": "2026-03-09", "close": 76.47, "volume": 355078.0}, {"date": "2026-03-10", "close": 75.29, "volume": 353575.0}, {"date": "2026-03-11", "close": 74.15, "volume": 344673.0}, {"date": "2026-03-12", "close": 70.06, "volume": 478453.0}, {"date": "2026-03-13", "close": 70.82, "volume": 339329.0}, {"date": "2026-03-16", "close": 72.77, "volume": 343217.0}, {"date": "2026-03-17", "close": 72.98, "volume": 350405.0}, {"date": "2026-03-18", "close": 71.14, "volume": 437433.0}, {"date": "2026-03-19", "close": 69.56, "volume": 293187.0}, {"date": "2026-03-20", "close": 68.25, "volume": 651571.0}, {"date": "2026-03-23", "close": 71.17, "volume": 349094.0}, {"date": "2026-03-24", "close": 71.63, "volume": 289218.0}, {"date": "2026-03-25", "close": 72.36, "volume": 174052.0}, {"date": "2026-03-26", "close": 71.13, "volume": 239159.0}, {"date": "2026-03-27", "close": 70.52, "volume": 177252.0}, {"date": "2026-03-30", "close": 70.53, "volume": 324033.0}, {"date": "2026-03-31", "close": 72.68, "volume": 340410.0}, {"date": "2026-04-01", "close": 73.26, "volume": 287364.0}, {"date": "2026-04-02", "close": 71.42, "volume": 185424.0}, {"date": "2026-04-06", "close": 72.0, "volume": 233887.0}, {"date": "2026-04-07", "close": 72.37, "volume": 266707.0}, {"date": "2026-04-08", "close": 75.8, "volume": 499791.0}, {"date": "2026-04-09", "close": 78.17, "volume": 914238.0}, {"date": "2026-04-10", "close": 78.19, "volume": 233747.0}, {"date": "2026-04-13", "close": 80.89, "volume": 440397.0}, {"date": "2026-04-14", "close": 82.72, "volume": 426067.0}, {"date": "2026-04-15", "close": 83.02, "volume": 401601.0}, {"date": "2026-04-16", "close": 83.84, "volume": 397796.0}, {"date": "2026-04-17", "close": 87.81, "volume": 451666.0}, {"date": "2026-04-20", "close": 90.78, "volume": 551721.0}, {"date": "2026-04-21", "close": 90.09, "volume": 413314.0}, {"date": "2026-04-22", "close": 91.1, "volume": 360303.0}, {"date": "2026-04-23", "close": 92.27, "volume": 394144.0}, {"date": "2026-04-24", "close": 93.03, "volume": 305267.0}, {"date": "2026-04-27", "close": 94.34, "volume": 475420.0}, {"date": "2026-04-28", "close": 92.07, "volume": 369584.0}, {"date": "2026-04-29", "close": 88.63, "volume": 468792.0}, {"date": "2026-04-30", "close": 91.17, "volume": 342396.0}, {"date": "2026-05-01", "close": 92.55, "volume": 307259.0}, {"date": "2026-05-04", "close": 88.75, "volume": 364523.0}, {"date": "2026-05-05", "close": 91.05, "volume": 344431.0}, {"date": "2026-05-06", "close": 92.58, "volume": 493161.0}, {"date": "2026-05-07", "close": 90.68, "volume": 405684.0}, {"date": "2026-05-08", "close": 88.02, "volume": 379895.0}, {"date": "2026-05-11", "close": 86.19, "volume": 406147.0}, {"date": "2026-05-12", "close": 83.32, "volume": 507487.0}, {"date": "2026-05-13", "close": 82.87, "volume": 372691.0}, {"date": "2026-05-14", "close": 85.91, "volume": 356576.0}, {"date": "2026-05-15", "close": 81.85, "volume": 409467.0}, {"date": "2026-05-18", "close": 82.83, "volume": 498048.0}, {"date": "2026-05-19", "close": 79.78, "volume": 443153.0}, {"date": "2026-05-20", "close": 83.36, "volume": 432704.0}, {"date": "2026-05-21", "close": 84.64, "volume": 291547.0}, {"date": "2026-05-22", "close": 84.88, "volume": 278714.0}, {"date": "2026-05-26", "close": 86.39, "volume": 256025.0}, {"date": "2026-05-27", "close": 87.71, "volume": 230670.0}, {"date": "2026-05-28", "close": 88.06, "volume": 236311.0}, {"date": "2026-05-29", "close": 87.98, "volume": 353010.0}, {"date": "2026-06-01", "close": 85.18, "volume": 396637.0}, {"date": "2026-06-02", "close": 84.88, "volume": 220827.0}, {"date": "2026-06-03", "close": 86.14, "volume": 340381.0}, {"date": "2026-06-04", "close": 85.9, "volume": 327883.0}, {"date": "2026-06-05", "close": 85.5, "volume": 275420.0}, {"date": "2026-06-08", "close": 86.73, "volume": 269807.0}, {"date": "2026-06-09", "close": 92.27, "volume": 323256.0}, {"date": "2026-06-10", "close": 90.78, "volume": 347017.0}, {"date": "2026-06-11", "close": 95.3, "volume": 275505.0}, {"date": "2026-06-12", "close": 93.72, "volume": 342578.0}, {"date": "2026-06-15", "close": 94.73, "volume": 241386.0}, {"date": "2026-06-16", "close": 94.01, "volume": 327699.0}, {"date": "2026-06-17", "close": 88.84, "volume": 662387.0}, {"date": "2026-06-18", "close": 91.13, "volume": 760414.0}, {"date": "2026-06-22", "close": 89.43, "volume": 354162.0}, {"date": "2026-06-23", "close": 90.33, "volume": 333096.0}, {"date": "2026-06-24", "close": 94.86, "volume": 438366.0}, {"date": "2026-06-25", "close": 95.92, "volume": 249048.0}, {"date": "2026-06-26", "close": 96.42, "volume": 1269602.0}, {"date": "2026-06-29", "close": 96.38, "volume": 407465.0}, {"date": "2026-06-30", "close": 97.53, "volume": 329366.0}, {"date": "2026-07-01", "close": 92.37, "volume": 337866.0}, {"date": "2026-07-02", "close": 92.86, "volume": 329835.0}, {"date": "2026-07-06", "close": 93.08, "volume": 321885.0}, {"date": "2026-07-07", "close": 92.35, "volume": 388735.0}, {"date": "2026-07-08", "close": 89.8, "volume": 390339.0}, {"date": "2026-07-09", "close": 91.65, "volume": 317237.0}, {"date": "2026-07-10", "close": 91.11, "volume": 203050.0}, {"date": "2026-07-13", "close": 89.96, "volume": 363454.0}, {"date": "2026-07-14", "close": 90.83, "volume": 248601.0}, {"date": "2026-07-15", "close": 91.66, "volume": 316130.0}, {"date": "2026-07-16", "close": 93.61, "volume": 210387.0}, {"date": "2026-07-17", "close": 91.47, "volume": 200855.0}, {"date": "2026-07-20", "close": 89.07, "volume": 189117.0}, {"date": "2026-07-21", "close": 88.78, "volume": 268293.0}, {"date": "2026-07-22", "close": 89.67, "volume": 193315.0}, {"date": "2026-07-23", "close": 88.91, "volume": 262039.0}, {"date": "2026-07-24", "close": 90.62, "volume": 285091.0}], "refreshing": true}