{"ticker": "GLP", "overview": {"name": "Global Partners LP Common Units representing Limited Partner Interests", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GLP", "has_prices": true, "as_of": "2026-07-24", "last": 48.38, "prev_close": 48.32, "change": 0.060000000000002274, "change_pct": 0.0012417218543046829, "session_volume": 58971.0, "vwap_5": 48.46429211547728, "vwap_20": 47.81458711897749, "vwap_60": 47.14840742822756, "vwap_250": 46.98124513942645, "high_52w": 51.72, "low_52w": 39.58, "avg_volume_20": 89669.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-011984", "src": "13DG", "ticker": "GLP", "cik": "1323468", "company": "GLOBAL PARTNERS LP", "company_raw": "GLOBAL PARTNERS LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ALPS ADVISORS INC moves to a 17.19% passive stake in GLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-011984-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-011984", "src": "13DG", "ticker": "GLP", "cik": "1323468", "company": "GLOBAL PARTNERS LP", "company_raw": "GLOBAL PARTNERS LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ALPS ADVISORS INC moves to a 17.19% passive stake in GLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-011984-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180882}], "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": "Global Partners LP Common Units representing Limited Partner Interests", "new_value": "GLOBAL PARTNERS LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001323468", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001323468", "applied": 1, "detected_at": "2026-10-24T19:05:17.359418"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GLP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 25.88, "volume": 49934.0}, {"date": "2021-07-28", "close": 26.51, "volume": 291443.0}, {"date": "2021-07-29", "close": 26.95, "volume": 124950.0}, {"date": "2021-07-30", "close": 26.81, "volume": 93906.0}, {"date": "2021-08-02", "close": 27.12, "volume": 100540.0}, {"date": "2021-08-03", "close": 27.14, "volume": 98628.0}, {"date": "2021-08-04", "close": 26.62, "volume": 97375.0}, {"date": "2021-08-05", "close": 25.63, "volume": 209331.0}, {"date": "2021-08-06", "close": 24.18, "volume": 362794.0}, {"date": "2021-08-09", "close": 21.91, "volume": 515178.0}, {"date": "2021-08-10", "close": 20.38, "volume": 405567.0}, {"date": "2021-08-11", "close": 20.94, "volume": 357490.0}, {"date": "2021-08-12", "close": 20.55, "volume": 136500.0}, {"date": "2021-08-13", "close": 21.44, "volume": 180763.0}, {"date": "2021-08-16", "close": 20.32, "volume": 381274.0}, {"date": "2021-08-17", "close": 20.68, "volume": 96987.0}, {"date": "2021-08-18", "close": 20.16, "volume": 71981.0}, {"date": "2021-08-19", "close": 19.79, "volume": 192211.0}, {"date": "2021-08-20", "close": 20.23, "volume": 90631.0}, {"date": "2021-08-23", "close": 20.05, "volume": 88742.0}, {"date": "2021-08-24", "close": 20.18, "volume": 79345.0}, {"date": "2021-08-25", "close": 20.7, "volume": 82958.0}, {"date": "2021-08-26", "close": 20.33, "volume": 194302.0}, {"date": "2021-08-27", "close": 20.21, "volume": 177610.0}, {"date": "2021-08-30", "close": 20.59, "volume": 116036.0}, {"date": "2021-08-31", "close": 20.26, "volume": 64450.0}, {"date": "2021-09-01", "close": 20.32, "volume": 66082.0}, {"date": "2021-09-02", "close": 20.39, "volume": 168963.0}, {"date": "2021-09-03", "close": 20.68, "volume": 36794.0}, {"date": "2021-09-07", "close": 20.5, "volume": 55927.0}, {"date": "2021-09-08", "close": 20.04, "volume": 83623.0}, {"date": "2021-09-09", "close": 20.1, "volume": 61247.0}, {"date": "2021-09-10", "close": 20.0, "volume": 56616.0}, {"date": "2021-09-13", "close": 20.08, "volume": 52860.0}, {"date": "2021-09-14", "close": 19.96, "volume": 57197.0}, {"date": "2021-09-15", "close": 20.37, "volume": 63816.0}, {"date": "2021-09-16", "close": 20.41, "volume": 31612.0}, {"date": "2021-09-17", "close": 20.76, "volume": 98675.0}, {"date": "2021-09-20", "close": 20.11, "volume": 82255.0}, {"date": "2021-09-21", "close": 20.12, "volume": 49422.0}, {"date": "2021-09-22", "close": 20.3, "volume": 42400.0}, {"date": "2021-09-23", "close": 20.54, "volume": 65034.0}, {"date": "2021-09-24", "close": 20.51, "volume": 42407.0}, {"date": "2021-09-27", "close": 21.22, "volume": 70727.0}, {"date": "2021-09-28", "close": 21.18, "volume": 54353.0}, {"date": "2021-09-29", "close": 21.13, "volume": 41917.0}, {"date": "2021-09-30", "close": 21.18, "volume": 42718.0}, {"date": "2021-10-01", "close": 21.46, "volume": 33612.0}, {"date": "2021-10-04", "close": 21.69, "volume": 61617.0}, {"date": "2021-10-05", "close": 21.82, "volume": 91636.0}, {"date": "2021-10-06", "close": 21.6, "volume": 100161.0}, {"date": "2021-10-07", "close": 21.79, "volume": 48481.0}, {"date": "2021-10-08", "close": 22.16, "volume": 49985.0}, {"date": "2021-10-11", "close": 22.44, "volume": 85230.0}, {"date": "2021-10-12", "close": 22.79, "volume": 39336.0}, {"date": "2021-10-13", "close": 22.85, "volume": 44779.0}, {"date": "2021-10-14", "close": 22.75, "volume": 56123.0}, {"date": "2021-10-15", "close": 22.11, "volume": 138235.0}, {"date": "2021-10-18", "close": 22.41, "volume": 53419.0}, {"date": "2021-10-19", "close": 23.4, "volume": 146949.0}, {"date": "2021-10-20", "close": 23.96, "volume": 114102.0}, {"date": "2021-10-21", "close": 23.83, "volume": 118037.0}, {"date": "2021-10-22", "close": 23.59, "volume": 69996.0}, {"date": "2021-10-25", "close": 24.1, "volume": 130837.0}, {"date": "2021-10-26", "close": 24.08, "volume": 128605.0}, {"date": "2021-10-27", "close": 23.91, "volume": 81795.0}, {"date": "2021-10-28", "close": 23.43, "volume": 109647.0}, {"date": "2021-10-29", "close": 23.34, "volume": 99353.0}, {"date": "2021-11-01", "close": 23.48, "volume": 121074.0}, {"date": "2021-11-02", "close": 23.69, "volume": 75620.0}, {"date": "2021-11-03", "close": 23.54, "volume": 92129.0}, {"date": "2021-11-04", "close": 23.57, "volume": 148772.0}, {"date": "2021-11-05", "close": 22.74, "volume": 203457.0}, {"date": "2021-11-08", "close": 22.52, "volume": 108230.0}, {"date": "2021-11-09", "close": 22.11, "volume": 103749.0}, {"date": "2021-11-10", "close": 22.5, "volume": 77580.0}, {"date": "2021-11-11", "close": 22.74, "volume": 49847.0}, {"date": "2021-11-12", "close": 22.79, "volume": 60507.0}, {"date": "2021-11-15", "close": 23.17, "volume": 134017.0}, {"date": "2021-11-16", "close": 22.49, "volume": 148078.0}, {"date": "2021-11-17", "close": 22.49, "volume": 57886.0}, {"date": "2021-11-18", "close": 23.16, "volume": 181858.0}, {"date": "2021-11-19", "close": 23.52, "volume": 149306.0}, {"date": "2021-11-22", "close": 23.83, "volume": 154128.0}, {"date": "2021-11-23", "close": 23.8, "volume": 62910.0}, {"date": "2021-11-24", "close": 24.12, "volume": 123977.0}, {"date": "2021-11-26", "close": 23.42, "volume": 75689.0}, {"date": "2021-11-29", "close": 23.44, "volume": 102876.0}, {"date": "2021-11-30", "close": 22.76, "volume": 124709.0}, {"date": "2021-12-01", "close": 22.42, "volume": 96538.0}, {"date": "2021-12-02", "close": 22.27, "volume": 168848.0}, {"date": "2021-12-03", "close": 22.68, "volume": 77955.0}, {"date": "2021-12-06", "close": 22.76, "volume": 76105.0}, {"date": "2021-12-07", "close": 22.95, "volume": 71427.0}, {"date": "2021-12-08", "close": 23.1, "volume": 39179.0}, {"date": "2021-12-09", "close": 22.98, "volume": 45069.0}, {"date": "2021-12-10", "close": 23.09, "volume": 65338.0}, {"date": "2021-12-13", "close": 22.63, "volume": 75654.0}, {"date": "2021-12-14", "close": 22.73, "volume": 48450.0}, {"date": "2021-12-15", "close": 22.93, "volume": 82524.0}, {"date": "2021-12-16", "close": 23.22, "volume": 69539.0}, {"date": "2021-12-17", "close": 23.24, "volume": 241166.0}, {"date": "2021-12-20", "close": 22.45, "volume": 80007.0}, {"date": "2021-12-21", "close": 22.38, "volume": 87683.0}, {"date": "2021-12-22", "close": 22.36, "volume": 68974.0}, {"date": "2021-12-23", "close": 22.54, "volume": 36276.0}, {"date": "2021-12-27", "close": 23.3, "volume": 112462.0}, {"date": "2021-12-28", "close": 23.23, "volume": 45497.0}, {"date": "2021-12-29", "close": 23.37, "volume": 98659.0}, {"date": "2021-12-30", "close": 23.28, "volume": 49670.0}, {"date": "2021-12-31", "close": 23.49, "volume": 64329.0}, {"date": "2022-01-03", "close": 24.14, "volume": 96799.0}, {"date": "2022-01-04", "close": 24.51, "volume": 99680.0}, {"date": "2022-01-05", "close": 24.41, "volume": 128304.0}, {"date": "2022-01-06", "close": 24.82, "volume": 64891.0}, {"date": "2022-01-07", "close": 25.12, "volume": 61790.0}, {"date": "2022-01-10", "close": 25.13, "volume": 161219.0}, {"date": "2022-01-11", "close": 26.16, "volume": 190136.0}, {"date": "2022-01-12", "close": 26.23, "volume": 105778.0}, {"date": "2022-01-13", "close": 26.54, "volume": 92193.0}, {"date": "2022-01-14", "close": 26.5, "volume": 63428.0}, {"date": "2022-01-18", "close": 26.94, "volume": 281768.0}, {"date": "2022-01-19", "close": 26.07, "volume": 136918.0}, {"date": "2022-01-20", "close": 25.55, "volume": 81374.0}, {"date": "2022-01-21", "close": 25.24, "volume": 74616.0}, {"date": "2022-01-24", "close": 25.34, "volume": 158931.0}, {"date": "2022-01-25", "close": 26.03, "volume": 128966.0}, {"date": "2022-01-26", "close": 26.19, "volume": 81391.0}, {"date": "2022-01-27", "close": 26.31, "volume": 55261.0}, {"date": "2022-01-28", "close": 26.8, "volume": 58132.0}, {"date": "2022-01-31", "close": 26.91, "volume": 86868.0}, {"date": "2022-02-01", "close": 27.67, "volume": 136225.0}, {"date": "2022-02-02", "close": 27.62, "volume": 236729.0}, {"date": "2022-02-03", "close": 27.57, "volume": 92937.0}, {"date": "2022-02-04", "close": 27.38, "volume": 187258.0}, {"date": "2022-02-07", "close": 26.47, "volume": 161908.0}, {"date": "2022-02-08", "close": 26.3, "volume": 83373.0}, {"date": "2022-02-09", "close": 26.8, "volume": 105886.0}, {"date": "2022-02-10", "close": 26.61, "volume": 103103.0}, {"date": "2022-02-11", "close": 27.01, "volume": 113773.0}, {"date": "2022-02-14", "close": 26.9, "volume": 105501.0}, {"date": "2022-02-15", "close": 26.68, "volume": 84801.0}, {"date": "2022-02-16", "close": 26.43, "volume": 61209.0}, {"date": "2022-02-17", "close": 26.24, "volume": 74591.0}, {"date": "2022-02-18", "close": 26.24, "volume": 93777.0}, {"date": "2022-02-22", "close": 25.34, "volume": 116378.0}, {"date": "2022-02-23", "close": 25.34, "volume": 79519.0}, {"date": "2022-02-24", "close": 25.0, "volume": 114693.0}, {"date": "2022-02-25", "close": 25.72, "volume": 81187.0}, {"date": "2022-02-28", "close": 26.54, "volume": 202550.0}, {"date": "2022-03-01", "close": 25.91, "volume": 103068.0}, {"date": "2022-03-02", "close": 25.71, "volume": 80304.0}, {"date": "2022-03-03", "close": 26.06, "volume": 58181.0}, {"date": "2022-03-04", "close": 25.69, "volume": 96281.0}, {"date": "2022-03-07", "close": 25.73, "volume": 154879.0}, {"date": "2022-03-08", "close": 26.61, "volume": 188440.0}, {"date": "2022-03-09", "close": 26.06, "volume": 75732.0}, {"date": "2022-03-10", "close": 26.16, "volume": 51741.0}, {"date": "2022-03-11", "close": 25.95, "volume": 95239.0}, {"date": "2022-03-14", "close": 25.29, "volume": 99095.0}, {"date": "2022-03-15", "close": 25.98, "volume": 102761.0}, {"date": "2022-03-16", "close": 26.2, "volume": 65230.0}, {"date": "2022-03-17", "close": 26.66, "volume": 84710.0}, {"date": "2022-03-18", "close": 26.68, "volume": 305697.0}, {"date": "2022-03-21", "close": 26.43, "volume": 76367.0}, {"date": "2022-03-22", "close": 27.24, "volume": 90391.0}, {"date": "2022-03-23", "close": 27.84, "volume": 117696.0}, {"date": "2022-03-24", "close": 28.91, "volume": 190088.0}, {"date": "2022-03-25", "close": 28.27, "volume": 130619.0}, {"date": "2022-03-28", "close": 27.73, "volume": 103630.0}, {"date": "2022-03-29", "close": 27.44, "volume": 124612.0}, {"date": "2022-03-30", "close": 27.3, "volume": 45789.0}, {"date": "2022-03-31", "close": 27.27, "volume": 45532.0}, {"date": "2022-04-01", "close": 27.14, "volume": 54903.0}, {"date": "2022-04-04", "close": 28.08, "volume": 103065.0}, {"date": "2022-04-05", "close": 27.3, "volume": 45472.0}, {"date": "2022-04-06", "close": 27.46, "volume": 52092.0}, {"date": "2022-04-07", "close": 27.34, "volume": 37840.0}, {"date": "2022-04-08", "close": 28.04, "volume": 43666.0}, {"date": "2022-04-11", "close": 27.64, "volume": 35247.0}, {"date": "2022-04-12", "close": 27.62, "volume": 63652.0}, {"date": "2022-04-13", "close": 28.05, "volume": 37831.0}, {"date": "2022-04-14", "close": 27.74, "volume": 43285.0}, {"date": "2022-04-18", "close": 27.72, "volume": 42094.0}, {"date": "2022-04-19", "close": 27.95, "volume": 56520.0}, {"date": "2022-04-20", "close": 28.78, "volume": 67148.0}, {"date": "2022-04-21", "close": 27.71, "volume": 64565.0}, {"date": "2022-04-22", "close": 26.8, "volume": 77302.0}, {"date": "2022-04-25", "close": 25.71, "volume": 140068.0}, {"date": "2022-04-26", "close": 25.35, "volume": 66604.0}, {"date": "2022-04-27", "close": 25.82, "volume": 61764.0}, {"date": "2022-04-28", "close": 26.65, "volume": 55276.0}, {"date": "2022-04-29", "close": 26.35, "volume": 85659.0}, {"date": "2022-05-02", "close": 26.72, "volume": 93778.0}, {"date": "2022-05-03", "close": 27.42, "volume": 110731.0}, {"date": "2022-05-04", "close": 27.85, "volume": 117322.0}, {"date": "2022-05-05", "close": 27.09, "volume": 129807.0}, {"date": "2022-05-06", "close": 26.26, "volume": 110609.0}, {"date": "2022-05-09", "close": 24.85, "volume": 133450.0}, {"date": "2022-05-10", "close": 24.61, "volume": 148491.0}, {"date": "2022-05-11", "close": 25.04, "volume": 90238.0}, {"date": "2022-05-12", "close": 25.13, "volume": 87590.0}, {"date": "2022-05-13", "close": 25.96, "volume": 75861.0}, {"date": "2022-05-16", "close": 26.88, "volume": 81655.0}, {"date": "2022-05-17", "close": 27.62, "volume": 46697.0}, {"date": "2022-05-18", "close": 27.51, "volume": 81648.0}, {"date": "2022-05-19", "close": 27.9, "volume": 79290.0}, {"date": "2022-05-20", "close": 27.51, "volume": 49119.0}, {"date": "2022-05-23", "close": 28.29, "volume": 67392.0}, {"date": "2022-05-24", "close": 28.3, "volume": 99187.0}, {"date": "2022-05-25", "close": 28.78, "volume": 149342.0}, {"date": "2022-05-26", "close": 29.11, "volume": 113768.0}, {"date": "2022-05-27", "close": 29.9, "volume": 101361.0}, {"date": "2022-05-31", "close": 29.7, "volume": 122696.0}, {"date": "2022-06-01", "close": 30.03, "volume": 132492.0}, {"date": "2022-06-02", "close": 28.88, "volume": 141117.0}, {"date": "2022-06-03", "close": 29.11, "volume": 79684.0}, {"date": "2022-06-06", "close": 28.66, "volume": 51140.0}, {"date": "2022-06-07", "close": 28.83, "volume": 70300.0}, {"date": "2022-06-08", "close": 28.46, "volume": 47644.0}, {"date": "2022-06-09", "close": 28.26, "volume": 44572.0}, {"date": "2022-06-10", "close": 27.44, "volume": 91054.0}, {"date": "2022-06-13", "close": 24.96, "volume": 231148.0}, {"date": "2022-06-14", "close": 24.1, "volume": 186710.0}, {"date": "2022-06-15", "close": 23.1, "volume": 233831.0}, {"date": "2022-06-16", "close": 20.48, "volume": 484892.0}, {"date": "2022-06-17", "close": 20.77, "volume": 633428.0}, {"date": "2022-06-21", "close": 23.14, "volume": 186091.0}, {"date": "2022-06-22", "close": 22.9, "volume": 113052.0}, {"date": "2022-06-23", "close": 21.92, "volume": 112669.0}, {"date": "2022-06-24", "close": 23.07, "volume": 95429.0}, {"date": "2022-06-27", "close": 23.89, "volume": 108863.0}, {"date": "2022-06-28", "close": 24.18, "volume": 76419.0}, {"date": "2022-06-29", "close": 23.88, "volume": 104428.0}, {"date": "2022-06-30", "close": 23.5, "volume": 65221.0}, {"date": "2022-07-01", "close": 23.61, "volume": 84176.0}, {"date": "2022-07-05", "close": 23.47, "volume": 135836.0}, {"date": "2022-07-06", "close": 22.9, "volume": 109740.0}, {"date": "2022-07-07", "close": 23.15, "volume": 96436.0}, {"date": "2022-07-08", "close": 23.84, "volume": 176144.0}, {"date": "2022-07-11", "close": 23.94, "volume": 37913.0}, {"date": "2022-07-12", "close": 23.57, "volume": 45413.0}, {"date": "2022-07-13", "close": 23.29, "volume": 76202.0}, {"date": "2022-07-14", "close": 23.14, "volume": 59264.0}, {"date": "2022-07-15", "close": 23.75, "volume": 75096.0}, {"date": "2022-07-18", "close": 24.8, "volume": 68223.0}, {"date": "2022-07-19", "close": 25.4, "volume": 73195.0}, {"date": "2022-07-20", "close": 25.68, "volume": 49602.0}, {"date": "2022-07-21", "close": 25.38, "volume": 51516.0}, {"date": "2022-07-22", "close": 25.61, "volume": 57965.0}, {"date": "2022-07-25", "close": 26.0, "volume": 60787.0}, {"date": "2022-07-26", "close": 26.83, "volume": 67265.0}, {"date": "2022-07-27", "close": 27.22, "volume": 65482.0}, {"date": "2022-07-28", "close": 27.49, "volume": 76390.0}, {"date": "2022-07-29", "close": 27.78, "volume": 110448.0}, {"date": "2022-08-01", "close": 28.13, "volume": 102722.0}, {"date": "2022-08-02", "close": 28.35, "volume": 71523.0}, {"date": "2022-08-03", "close": 28.3, "volume": 90039.0}, {"date": "2022-08-04", "close": 27.81, "volume": 108282.0}, {"date": "2022-08-05", "close": 27.1, "volume": 159923.0}, {"date": "2022-08-08", "close": 27.24, "volume": 52564.0}, {"date": "2022-08-09", "close": 26.5, "volume": 114922.0}, {"date": "2022-08-10", "close": 26.64, "volume": 77570.0}, {"date": "2022-08-11", "close": 27.0, "volume": 67782.0}, {"date": "2022-08-12", "close": 28.27, "volume": 219265.0}, {"date": "2022-08-15", "close": 28.12, "volume": 90792.0}, {"date": "2022-08-16", "close": 28.03, "volume": 58286.0}, {"date": "2022-08-17", "close": 27.76, "volume": 48826.0}, {"date": "2022-08-18", "close": 28.18, "volume": 39802.0}, {"date": "2022-08-19", "close": 28.15, "volume": 84665.0}, {"date": "2022-08-22", "close": 27.63, "volume": 62179.0}, {"date": "2022-08-23", "close": 27.48, "volume": 60773.0}, {"date": "2022-08-24", "close": 28.12, "volume": 65896.0}, {"date": "2022-08-25", "close": 27.84, "volume": 79219.0}, {"date": "2022-08-26", "close": 27.45, "volume": 92115.0}, {"date": "2022-08-29", "close": 29.5, "volume": 583189.0}, {"date": "2022-08-30", "close": 28.28, "volume": 164135.0}, {"date": "2022-08-31", "close": 28.96, "volume": 62119.0}, {"date": "2022-09-01", "close": 28.05, "volume": 92755.0}, {"date": "2022-09-02", "close": 28.7, "volume": 71236.0}, {"date": "2022-09-06", "close": 29.23, "volume": 77875.0}, {"date": "2022-09-07", "close": 29.08, "volume": 45232.0}, {"date": "2022-09-08", "close": 28.97, "volume": 35578.0}, {"date": "2022-09-09", "close": 29.35, "volume": 62659.0}, {"date": "2022-09-12", "close": 29.3, "volume": 64324.0}, {"date": "2022-09-13", "close": 28.97, "volume": 67747.0}, {"date": "2022-09-14", "close": 29.69, "volume": 59843.0}, {"date": "2022-09-15", "close": 29.1, "volume": 50936.0}, {"date": "2022-09-16", "close": 28.26, "volume": 98614.0}, {"date": "2022-09-19", "close": 28.44, "volume": 55902.0}, {"date": "2022-09-20", "close": 28.16, "volume": 28954.0}, {"date": "2022-09-21", "close": 27.79, "volume": 69578.0}, {"date": "2022-09-22", "close": 27.57, "volume": 63941.0}, {"date": "2022-09-23", "close": 25.39, "volume": 207259.0}, {"date": "2022-09-26", "close": 24.4, "volume": 112693.0}, {"date": "2022-09-27", "close": 24.78, "volume": 83701.0}, {"date": "2022-09-28", "close": 25.6, "volume": 56664.0}, {"date": "2022-09-29", "close": 24.93, "volume": 54807.0}, {"date": "2022-09-30", "close": 24.75, "volume": 62719.0}, {"date": "2022-10-03", "close": 25.99, "volume": 75024.0}, {"date": "2022-10-04", "close": 26.88, "volume": 66338.0}, {"date": "2022-10-05", "close": 27.72, "volume": 59845.0}, {"date": "2022-10-06", "close": 27.46, "volume": 63380.0}, {"date": "2022-10-07", "close": 27.57, "volume": 43011.0}, {"date": "2022-10-10", "close": 27.06, "volume": 48139.0}, {"date": "2022-10-11", "close": 27.6, "volume": 54445.0}, {"date": "2022-10-12", "close": 27.42, "volume": 19756.0}, {"date": "2022-10-13", "close": 26.71, "volume": 91666.0}, {"date": "2022-10-14", "close": 26.33, "volume": 32055.0}, {"date": "2022-10-17", "close": 27.14, "volume": 37609.0}, {"date": "2022-10-18", "close": 27.84, "volume": 65346.0}, {"date": "2022-10-19", "close": 28.42, "volume": 59264.0}, {"date": "2022-10-20", "close": 28.77, "volume": 90347.0}, {"date": "2022-10-21", "close": 28.77, "volume": 48961.0}, {"date": "2022-10-24", "close": 28.67, "volume": 25122.0}, {"date": "2022-10-25", "close": 29.41, "volume": 195813.0}, {"date": "2022-10-26", "close": 29.47, "volume": 85019.0}, {"date": "2022-10-27", "close": 29.73, "volume": 96027.0}, {"date": "2022-10-28", "close": 29.92, "volume": 93343.0}, {"date": "2022-10-31", "close": 33.58, "volume": 446695.0}, {"date": "2022-11-01", "close": 32.11, "volume": 243101.0}, {"date": "2022-11-02", "close": 32.65, "volume": 112823.0}, {"date": "2022-11-03", "close": 33.5, "volume": 271121.0}, {"date": "2022-11-04", "close": 32.06, "volume": 312164.0}, {"date": "2022-11-07", "close": 29.96, "volume": 525855.0}, {"date": "2022-11-08", "close": 30.62, "volume": 310003.0}, {"date": "2022-11-09", "close": 29.37, "volume": 193527.0}, {"date": "2022-11-10", "close": 30.43, "volume": 205563.0}, {"date": "2022-11-11", "close": 30.69, "volume": 176437.0}, {"date": "2022-11-14", "close": 31.09, "volume": 516477.0}, {"date": "2022-11-15", "close": 31.25, "volume": 205858.0}, {"date": "2022-11-16", "close": 31.46, "volume": 144013.0}, {"date": "2022-11-17", "close": 30.25, "volume": 217114.0}, {"date": "2022-11-18", "close": 30.78, "volume": 140085.0}, {"date": "2022-11-21", "close": 30.69, "volume": 172421.0}, {"date": "2022-11-22", "close": 31.68, "volume": 193906.0}, {"date": "2022-11-23", "close": 31.91, "volume": 221104.0}, {"date": "2022-11-25", "close": 31.6, "volume": 52978.0}, {"date": "2022-11-28", "close": 31.33, "volume": 144893.0}, {"date": "2022-11-29", "close": 31.57, "volume": 46629.0}, {"date": "2022-11-30", "close": 32.83, "volume": 453396.0}, {"date": "2022-12-01", "close": 31.71, "volume": 120114.0}, {"date": "2022-12-02", "close": 31.47, "volume": 142394.0}, {"date": "2022-12-05", "close": 30.92, "volume": 146688.0}, {"date": "2022-12-06", "close": 30.21, "volume": 142408.0}, {"date": "2022-12-07", "close": 30.43, "volume": 128294.0}, {"date": "2022-12-08", "close": 30.56, "volume": 150063.0}, {"date": "2022-12-09", "close": 32.7, "volume": 393137.0}, {"date": "2022-12-12", "close": 32.97, "volume": 425691.0}, {"date": "2022-12-13", "close": 34.13, "volume": 556007.0}, {"date": "2022-12-14", "close": 34.31, "volume": 450893.0}, {"date": "2022-12-15", "close": 34.18, "volume": 312095.0}, {"date": "2022-12-16", "close": 33.22, "volume": 1734589.0}, {"date": "2022-12-19", "close": 32.72, "volume": 245730.0}, {"date": "2022-12-20", "close": 32.94, "volume": 192370.0}, {"date": "2022-12-21", "close": 33.48, "volume": 338304.0}, {"date": "2022-12-22", "close": 33.64, "volume": 169221.0}, {"date": "2022-12-23", "close": 35.93, "volume": 251373.0}, {"date": "2022-12-27", "close": 35.95, "volume": 238356.0}, {"date": "2022-12-28", "close": 35.26, "volume": 220275.0}, {"date": "2022-12-29", "close": 34.48, "volume": 112011.0}, {"date": "2022-12-30", "close": 34.77, "volume": 115157.0}, {"date": "2023-01-03", "close": 34.2, "volume": 138392.0}, {"date": "2023-01-04", "close": 31.84, "volume": 251392.0}, {"date": "2023-01-05", "close": 31.88, "volume": 211524.0}, {"date": "2023-01-06", "close": 31.99, "volume": 164220.0}, {"date": "2023-01-09", "close": 31.7, "volume": 113064.0}, {"date": "2023-01-10", "close": 32.02, "volume": 215216.0}, {"date": "2023-01-11", "close": 33.33, "volume": 439682.0}, {"date": "2023-01-12", "close": 33.15, "volume": 87572.0}, {"date": "2023-01-13", "close": 33.58, "volume": 52803.0}, {"date": "2023-01-17", "close": 34.11, "volume": 84524.0}, {"date": "2023-01-18", "close": 33.41, "volume": 96840.0}, {"date": "2023-01-19", "close": 33.1, "volume": 96397.0}, {"date": "2023-01-20", "close": 33.65, "volume": 62852.0}, {"date": "2023-01-23", "close": 33.9, "volume": 133297.0}, {"date": "2023-01-24", "close": 33.55, "volume": 87297.0}, {"date": "2023-01-25", "close": 36.45, "volume": 230245.0}, {"date": "2023-01-26", "close": 36.54, "volume": 111287.0}, {"date": "2023-01-27", "close": 35.85, "volume": 199795.0}, {"date": "2023-01-30", "close": 35.66, "volume": 132497.0}, {"date": "2023-01-31", "close": 36.99, "volume": 133619.0}, {"date": "2023-02-01", "close": 37.55, "volume": 239882.0}, {"date": "2023-02-02", "close": 38.02, "volume": 142736.0}, {"date": "2023-02-03", "close": 38.39, "volume": 200214.0}, {"date": "2023-02-06", "close": 38.51, "volume": 354476.0}, {"date": "2023-02-07", "close": 36.42, "volume": 197203.0}, {"date": "2023-02-08", "close": 36.55, "volume": 111796.0}, {"date": "2023-02-09", "close": 36.0, "volume": 166544.0}, {"date": "2023-02-10", "close": 36.6, "volume": 154330.0}, {"date": "2023-02-13", "close": 37.48, "volume": 92970.0}, {"date": "2023-02-14", "close": 37.25, "volume": 170943.0}, {"date": "2023-02-15", "close": 36.99, "volume": 132335.0}, {"date": "2023-02-16", "close": 36.64, "volume": 66879.0}, {"date": "2023-02-17", "close": 36.02, "volume": 86069.0}, {"date": "2023-02-21", "close": 34.28, "volume": 198492.0}, {"date": "2023-02-22", "close": 34.07, "volume": 233822.0}, {"date": "2023-02-23", "close": 34.48, "volume": 168096.0}, {"date": "2023-02-24", "close": 34.56, "volume": 163537.0}, {"date": "2023-02-27", "close": 35.31, "volume": 270387.0}, {"date": "2023-02-28", "close": 35.0, "volume": 223939.0}, {"date": "2023-03-01", "close": 35.16, "volume": 162160.0}, {"date": "2023-03-02", "close": 34.99, "volume": 106676.0}, {"date": "2023-03-03", "close": 34.95, "volume": 96153.0}, {"date": "2023-03-06", "close": 34.73, "volume": 129435.0}, {"date": "2023-03-07", "close": 34.72, "volume": 88162.0}, {"date": "2023-03-08", "close": 34.22, "volume": 100531.0}, {"date": "2023-03-09", "close": 34.17, "volume": 123032.0}, {"date": "2023-03-10", "close": 33.37, "volume": 179562.0}, {"date": "2023-03-13", "close": 30.51, "volume": 342537.0}, {"date": "2023-03-14", "close": 31.08, "volume": 130196.0}, {"date": "2023-03-15", "close": 29.19, "volume": 175372.0}, {"date": "2023-03-16", "close": 30.09, "volume": 127377.0}, {"date": "2023-03-17", "close": 29.41, "volume": 257688.0}, {"date": "2023-03-20", "close": 29.16, "volume": 210895.0}, {"date": "2023-03-21", "close": 29.53, "volume": 60007.0}, {"date": "2023-03-22", "close": 29.18, "volume": 167701.0}, {"date": "2023-03-23", "close": 29.3, "volume": 148672.0}, {"date": "2023-03-24", "close": 29.88, "volume": 99720.0}, {"date": "2023-03-27", "close": 30.38, "volume": 69781.0}, {"date": "2023-03-28", "close": 31.17, "volume": 68330.0}, {"date": "2023-03-29", "close": 31.33, "volume": 62808.0}, {"date": "2023-03-30", "close": 30.6, "volume": 84704.0}, {"date": "2023-03-31", "close": 31.02, "volume": 130873.0}, {"date": "2023-04-03", "close": 31.4, "volume": 60003.0}, {"date": "2023-04-04", "close": 30.87, "volume": 54393.0}, {"date": "2023-04-05", "close": 30.06, "volume": 111854.0}, {"date": "2023-04-06", "close": 30.2, "volume": 61502.0}, {"date": "2023-04-10", "close": 30.31, "volume": 51902.0}, {"date": "2023-04-11", "close": 30.32, "volume": 67799.0}, {"date": "2023-04-12", "close": 30.19, "volume": 69856.0}, {"date": "2023-04-13", "close": 30.1, "volume": 72411.0}, {"date": "2023-04-14", "close": 30.25, "volume": 48243.0}, {"date": "2023-04-17", "close": 30.65, "volume": 67932.0}, {"date": "2023-04-18", "close": 30.23, "volume": 52702.0}, {"date": "2023-04-19", "close": 30.4, "volume": 37737.0}, {"date": "2023-04-20", "close": 30.41, "volume": 79942.0}, {"date": "2023-04-21", "close": 30.5, "volume": 69434.0}, {"date": "2023-04-24", "close": 30.96, "volume": 50243.0}, {"date": "2023-04-25", "close": 31.49, "volume": 101231.0}, {"date": "2023-04-26", "close": 30.2, "volume": 121815.0}, {"date": "2023-04-27", "close": 30.47, "volume": 65428.0}, {"date": "2023-04-28", "close": 30.8, "volume": 35443.0}, {"date": "2023-05-01", "close": 30.49, "volume": 67338.0}, {"date": "2023-05-02", "close": 29.86, "volume": 76582.0}, {"date": "2023-05-03", "close": 29.72, "volume": 248492.0}, {"date": "2023-05-04", "close": 28.8, "volume": 89609.0}, {"date": "2023-05-05", "close": 30.5, "volume": 144333.0}, {"date": "2023-05-08", "close": 30.25, "volume": 142343.0}, {"date": "2023-05-09", "close": 29.75, "volume": 164807.0}, {"date": "2023-05-10", "close": 30.24, "volume": 99301.0}, {"date": "2023-05-11", "close": 30.7, "volume": 118955.0}, {"date": "2023-05-12", "close": 30.68, "volume": 53307.0}, {"date": "2023-05-15", "close": 31.03, "volume": 104337.0}, {"date": "2023-05-16", "close": 30.95, "volume": 83735.0}, {"date": "2023-05-17", "close": 31.16, "volume": 87678.0}, {"date": "2023-05-18", "close": 31.87, "volume": 73098.0}, {"date": "2023-05-19", "close": 30.44, "volume": 78251.0}, {"date": "2023-05-22", "close": 30.39, "volume": 37862.0}, {"date": "2023-05-23", "close": 30.38, "volume": 47132.0}, {"date": "2023-05-24", "close": 30.16, "volume": 30496.0}, {"date": "2023-05-25", "close": 29.66, "volume": 42701.0}, {"date": "2023-05-26", "close": 29.68, "volume": 35747.0}, {"date": "2023-05-30", "close": 29.44, "volume": 103707.0}, {"date": "2023-05-31", "close": 28.9, "volume": 75611.0}, {"date": "2023-06-01", "close": 29.37, "volume": 50073.0}, {"date": "2023-06-02", "close": 30.21, "volume": 59266.0}, {"date": "2023-06-05", "close": 30.41, "volume": 32600.0}, {"date": "2023-06-06", "close": 30.75, "volume": 57327.0}, {"date": "2023-06-07", "close": 31.68, "volume": 59177.0}, {"date": "2023-06-08", "close": 31.76, "volume": 51500.0}, {"date": "2023-06-09", "close": 31.07, "volume": 50332.0}, {"date": "2023-06-12", "close": 30.87, "volume": 60051.0}, {"date": "2023-06-13", "close": 30.86, "volume": 62596.0}, {"date": "2023-06-14", "close": 32.23, "volume": 131782.0}, {"date": "2023-06-15", "close": 31.55, "volume": 82360.0}, {"date": "2023-06-16", "close": 30.73, "volume": 411969.0}, {"date": "2023-06-20", "close": 30.25, "volume": 65132.0}, {"date": "2023-06-21", "close": 30.33, "volume": 21378.0}, {"date": "2023-06-22", "close": 30.09, "volume": 55067.0}, {"date": "2023-06-23", "close": 29.82, "volume": 45315.0}, {"date": "2023-06-26", "close": 30.5, "volume": 64755.0}, {"date": "2023-06-27", "close": 30.31, "volume": 42544.0}, {"date": "2023-06-28", "close": 30.23, "volume": 50291.0}, {"date": "2023-06-29", "close": 30.46, "volume": 45525.0}, {"date": "2023-06-30", "close": 30.73, "volume": 41601.0}, {"date": "2023-07-03", "close": 30.79, "volume": 41977.0}, {"date": "2023-07-05", "close": 30.77, "volume": 86291.0}, {"date": "2023-07-06", "close": 30.38, "volume": 51357.0}, {"date": "2023-07-07", "close": 30.37, "volume": 35264.0}, {"date": "2023-07-10", "close": 30.3, "volume": 42791.0}, {"date": "2023-07-11", "close": 30.8, "volume": 38781.0}, {"date": "2023-07-12", "close": 31.11, "volume": 95033.0}, {"date": "2023-07-13", "close": 31.64, "volume": 40674.0}, {"date": "2023-07-14", "close": 31.54, "volume": 57596.0}, {"date": "2023-07-17", "close": 31.87, "volume": 48673.0}, {"date": "2023-07-18", "close": 32.28, "volume": 66137.0}, {"date": "2023-07-19", "close": 32.38, "volume": 76027.0}, {"date": "2023-07-20", "close": 32.15, "volume": 38044.0}, {"date": "2023-07-21", "close": 31.92, "volume": 32674.0}, {"date": "2023-07-24", "close": 32.42, "volume": 99369.0}, {"date": "2023-07-25", "close": 33.03, "volume": 49547.0}, {"date": "2023-07-26", "close": 33.19, "volume": 44650.0}, {"date": "2023-07-27", "close": 33.17, "volume": 42744.0}, {"date": "2023-07-28", "close": 33.65, "volume": 77854.0}, {"date": "2023-07-31", "close": 34.3, "volume": 87803.0}, {"date": "2023-08-01", "close": 33.68, "volume": 88137.0}, {"date": "2023-08-02", "close": 33.52, "volume": 41562.0}, {"date": "2023-08-03", "close": 33.84, "volume": 57154.0}, {"date": "2023-08-04", "close": 31.72, "volume": 291570.0}, {"date": "2023-08-07", "close": 31.28, "volume": 93289.0}, {"date": "2023-08-08", "close": 30.94, "volume": 140043.0}, {"date": "2023-08-09", "close": 30.87, "volume": 62371.0}, {"date": "2023-08-10", "close": 31.42, "volume": 70850.0}, {"date": "2023-08-11", "close": 32.11, "volume": 83144.0}, {"date": "2023-08-14", "close": 32.31, "volume": 63150.0}, {"date": "2023-08-15", "close": 31.18, "volume": 45111.0}, {"date": "2023-08-16", "close": 31.7, "volume": 63338.0}, {"date": "2023-08-17", "close": 31.43, "volume": 45258.0}, {"date": "2023-08-18", "close": 31.93, "volume": 83240.0}, {"date": "2023-08-21", "close": 31.83, "volume": 78168.0}, {"date": "2023-08-22", "close": 31.37, "volume": 33577.0}, {"date": "2023-08-23", "close": 31.46, "volume": 30702.0}, {"date": "2023-08-24", "close": 31.54, "volume": 39166.0}, {"date": "2023-08-25", "close": 31.76, "volume": 29156.0}, {"date": "2023-08-28", "close": 31.17, "volume": 74889.0}, {"date": "2023-08-29", "close": 31.13, "volume": 39365.0}, {"date": "2023-08-30", "close": 31.37, "volume": 26713.0}, {"date": "2023-08-31", "close": 31.28, "volume": 40328.0}, {"date": "2023-09-01", "close": 32.13, "volume": 63081.0}, {"date": "2023-09-05", "close": 32.2, "volume": 42421.0}, {"date": "2023-09-06", "close": 32.0, "volume": 36374.0}, {"date": "2023-09-07", "close": 31.43, "volume": 41225.0}, {"date": "2023-09-08", "close": 30.99, "volume": 76714.0}, {"date": "2023-09-11", "close": 30.91, "volume": 62633.0}, {"date": "2023-09-12", "close": 30.95, "volume": 38407.0}, {"date": "2023-09-13", "close": 31.54, "volume": 51120.0}, {"date": "2023-09-14", "close": 32.3, "volume": 56610.0}, {"date": "2023-09-15", "close": 32.18, "volume": 146444.0}, {"date": "2023-09-18", "close": 33.12, "volume": 82913.0}, {"date": "2023-09-19", "close": 32.65, "volume": 77587.0}, {"date": "2023-09-20", "close": 32.79, "volume": 67722.0}, {"date": "2023-09-21", "close": 32.92, "volume": 59280.0}, {"date": "2023-09-22", "close": 32.76, "volume": 263434.0}, {"date": "2023-09-25", "close": 33.84, "volume": 114439.0}, {"date": "2023-09-26", "close": 32.57, "volume": 54819.0}, {"date": "2023-09-27", "close": 33.15, "volume": 47211.0}, {"date": "2023-09-28", "close": 34.99, "volume": 157534.0}, {"date": "2023-09-29", "close": 35.32, "volume": 193367.0}, {"date": "2023-10-02", "close": 30.81, "volume": 642328.0}, {"date": "2023-10-03", "close": 28.35, "volume": 398733.0}, {"date": "2023-10-04", "close": 28.92, "volume": 260511.0}, {"date": "2023-10-05", "close": 30.27, "volume": 119261.0}, {"date": "2023-10-06", "close": 31.01, "volume": 213172.0}, {"date": "2023-10-09", "close": 30.01, "volume": 98747.0}, {"date": "2023-10-10", "close": 30.18, "volume": 71563.0}, {"date": "2023-10-11", "close": 30.14, "volume": 72998.0}, {"date": "2023-10-12", "close": 30.51, "volume": 48539.0}, {"date": "2023-10-13", "close": 30.78, "volume": 46074.0}, {"date": "2023-10-16", "close": 30.72, "volume": 49031.0}, {"date": "2023-10-17", "close": 30.49, "volume": 82154.0}, {"date": "2023-10-18", "close": 30.98, "volume": 76612.0}, {"date": "2023-10-19", "close": 30.32, "volume": 107776.0}, {"date": "2023-10-20", "close": 29.22, "volume": 127725.0}, {"date": "2023-10-23", "close": 29.53, "volume": 127337.0}, {"date": "2023-10-24", "close": 30.72, "volume": 118521.0}, {"date": "2023-10-25", "close": 30.69, "volume": 51980.0}, {"date": "2023-10-26", "close": 30.67, "volume": 62777.0}, {"date": "2023-10-27", "close": 29.78, "volume": 96614.0}, {"date": "2023-10-30", "close": 30.73, "volume": 125235.0}, {"date": "2023-10-31", "close": 31.78, "volume": 93487.0}, {"date": "2023-11-01", "close": 31.87, "volume": 134636.0}, {"date": "2023-11-02", "close": 33.17, "volume": 149657.0}, {"date": "2023-11-03", "close": 33.4, "volume": 178150.0}, {"date": "2023-11-06", "close": 32.87, "volume": 105328.0}, {"date": "2023-11-07", "close": 31.87, "volume": 69648.0}, {"date": "2023-11-08", "close": 31.46, "volume": 56021.0}, {"date": "2023-11-09", "close": 31.8, "volume": 195581.0}, {"date": "2023-11-10", "close": 32.48, "volume": 167715.0}, {"date": "2023-11-13", "close": 32.31, "volume": 104160.0}, {"date": "2023-11-14", "close": 33.1, "volume": 109137.0}, {"date": "2023-11-15", "close": 33.76, "volume": 129630.0}, {"date": "2023-11-16", "close": 33.45, "volume": 88802.0}, {"date": "2023-11-17", "close": 33.93, "volume": 76009.0}, {"date": "2023-11-20", "close": 34.05, "volume": 144444.0}, {"date": "2023-11-21", "close": 34.33, "volume": 110901.0}, {"date": "2023-11-22", "close": 33.94, "volume": 86063.0}, {"date": "2023-11-24", "close": 34.19, "volume": 68174.0}, {"date": "2023-11-27", "close": 34.31, "volume": 95207.0}, {"date": "2023-11-28", "close": 34.89, "volume": 127568.0}, {"date": "2023-11-29", "close": 36.01, "volume": 149849.0}, {"date": "2023-11-30", "close": 36.43, "volume": 134748.0}, {"date": "2023-12-01", "close": 37.36, "volume": 203694.0}, {"date": "2023-12-04", "close": 37.14, "volume": 237116.0}, {"date": "2023-12-05", "close": 37.47, "volume": 241954.0}, {"date": "2023-12-06", "close": 37.15, "volume": 201766.0}, {"date": "2023-12-07", "close": 37.65, "volume": 221085.0}, {"date": "2023-12-08", "close": 37.16, "volume": 568472.0}, {"date": "2023-12-11", "close": 37.94, "volume": 618589.0}, {"date": "2023-12-12", "close": 37.92, "volume": 426505.0}, {"date": "2023-12-13", "close": 38.69, "volume": 564218.0}, {"date": "2023-12-14", "close": 37.42, "volume": 307697.0}, {"date": "2023-12-15", "close": 39.74, "volume": 5939479.0}, {"date": "2023-12-18", "close": 40.33, "volume": 316035.0}, {"date": "2023-12-19", "close": 41.45, "volume": 672417.0}, {"date": "2023-12-20", "close": 41.01, "volume": 576635.0}, {"date": "2023-12-21", "close": 41.41, "volume": 516575.0}, {"date": "2023-12-22", "close": 42.66, "volume": 172028.0}, {"date": "2023-12-26", "close": 42.21, "volume": 69331.0}, {"date": "2023-12-27", "close": 42.63, "volume": 124135.0}, {"date": "2023-12-28", "close": 41.71, "volume": 68304.0}, {"date": "2023-12-29", "close": 42.31, "volume": 246679.0}, {"date": "2024-01-02", "close": 41.2, "volume": 159761.0}, {"date": "2024-01-03", "close": 41.99, "volume": 82209.0}, {"date": "2024-01-04", "close": 42.0, "volume": 72337.0}, {"date": "2024-01-05", "close": 42.94, "volume": 80952.0}, {"date": "2024-01-08", "close": 42.3, "volume": 76893.0}, {"date": "2024-01-09", "close": 42.08, "volume": 110673.0}, {"date": "2024-01-10", "close": 41.95, "volume": 34917.0}, {"date": "2024-01-11", "close": 42.24, "volume": 53302.0}, {"date": "2024-01-12", "close": 42.62, "volume": 41030.0}, {"date": "2024-01-16", "close": 43.99, "volume": 360165.0}, {"date": "2024-01-17", "close": 43.2, "volume": 76757.0}, {"date": "2024-01-18", "close": 43.75, "volume": 78591.0}, {"date": "2024-01-19", "close": 43.81, "volume": 55881.0}, {"date": "2024-01-22", "close": 43.98, "volume": 188098.0}, {"date": "2024-01-23", "close": 44.62, "volume": 186583.0}, {"date": "2024-01-24", "close": 45.14, "volume": 154781.0}, {"date": "2024-01-25", "close": 46.25, "volume": 211329.0}, {"date": "2024-01-26", "close": 46.36, "volume": 177669.0}, {"date": "2024-01-29", "close": 46.18, "volume": 96852.0}, {"date": "2024-01-30", "close": 45.81, "volume": 179565.0}, {"date": "2024-01-31", "close": 47.09, "volume": 247520.0}, {"date": "2024-02-01", "close": 45.65, "volume": 243427.0}, {"date": "2024-02-02", "close": 46.4, "volume": 200854.0}, {"date": "2024-02-05", "close": 46.99, "volume": 215264.0}, {"date": "2024-02-06", "close": 46.63, "volume": 176703.0}, {"date": "2024-02-07", "close": 44.56, "volume": 210306.0}, {"date": "2024-02-08", "close": 47.21, "volume": 2520430.0}, {"date": "2024-02-09", "close": 45.61, "volume": 169674.0}, {"date": "2024-02-12", "close": 46.02, "volume": 104714.0}, {"date": "2024-02-13", "close": 46.62, "volume": 207348.0}, {"date": "2024-02-14", "close": 46.91, "volume": 77065.0}, {"date": "2024-02-15", "close": 47.9, "volume": 131354.0}, {"date": "2024-02-16", "close": 47.34, "volume": 102634.0}, {"date": "2024-02-20", "close": 46.77, "volume": 190054.0}, {"date": "2024-02-21", "close": 47.43, "volume": 108981.0}, {"date": "2024-02-22", "close": 45.85, "volume": 91667.0}, {"date": "2024-02-23", "close": 47.03, "volume": 40063.0}, {"date": "2024-02-26", "close": 46.05, "volume": 96749.0}, {"date": "2024-02-27", "close": 45.72, "volume": 127157.0}, {"date": "2024-02-28", "close": 45.78, "volume": 142715.0}, {"date": "2024-02-29", "close": 46.63, "volume": 94478.0}, {"date": "2024-03-01", "close": 46.86, "volume": 70198.0}, {"date": "2024-03-04", "close": 46.87, "volume": 60661.0}, {"date": "2024-03-05", "close": 46.84, "volume": 57054.0}, {"date": "2024-03-06", "close": 48.11, "volume": 174304.0}, {"date": "2024-03-07", "close": 47.67, "volume": 111270.0}, {"date": "2024-03-08", "close": 47.47, "volume": 63077.0}, {"date": "2024-03-11", "close": 46.68, "volume": 45184.0}, {"date": "2024-03-12", "close": 46.32, "volume": 37084.0}, {"date": "2024-03-13", "close": 46.64, "volume": 70425.0}, {"date": "2024-03-14", "close": 45.45, "volume": 119382.0}, {"date": "2024-03-15", "close": 45.7, "volume": 249223.0}, {"date": "2024-03-18", "close": 45.71, "volume": 42023.0}, {"date": "2024-03-19", "close": 47.34, "volume": 54935.0}, {"date": "2024-03-20", "close": 49.5, "volume": 140853.0}, {"date": "2024-03-21", "close": 49.07, "volume": 65843.0}, {"date": "2024-03-22", "close": 46.13, "volume": 118018.0}, {"date": "2024-03-25", "close": 45.36, "volume": 93044.0}, {"date": "2024-03-26", "close": 44.7, "volume": 77110.0}, {"date": "2024-03-27", "close": 44.49, "volume": 84086.0}, {"date": "2024-03-28", "close": 44.38, "volume": 90371.0}, {"date": "2024-04-01", "close": 45.21, "volume": 68894.0}, {"date": "2024-04-02", "close": 45.23, "volume": 51404.0}, {"date": "2024-04-03", "close": 46.1, "volume": 58976.0}, {"date": "2024-04-04", "close": 45.5, "volume": 66040.0}, {"date": "2024-04-05", "close": 45.49, "volume": 59303.0}, {"date": "2024-04-08", "close": 45.21, "volume": 46644.0}, {"date": "2024-04-09", "close": 44.73, "volume": 50740.0}, {"date": "2024-04-10", "close": 45.18, "volume": 56183.0}, {"date": "2024-04-11", "close": 47.08, "volume": 95936.0}, {"date": "2024-04-12", "close": 45.81, "volume": 119362.0}, {"date": "2024-04-15", "close": 45.45, "volume": 69410.0}, {"date": "2024-04-16", "close": 45.69, "volume": 60205.0}, {"date": "2024-04-17", "close": 45.41, "volume": 71809.0}, {"date": "2024-04-18", "close": 45.53, "volume": 41721.0}, {"date": "2024-04-19", "close": 46.1, "volume": 57137.0}, {"date": "2024-04-22", "close": 46.24, "volume": 136757.0}, {"date": "2024-04-23", "close": 46.95, "volume": 42834.0}, {"date": "2024-04-24", "close": 46.68, "volume": 70924.0}, {"date": "2024-04-25", "close": 47.33, "volume": 69511.0}, {"date": "2024-04-26", "close": 47.22, "volume": 67763.0}, {"date": "2024-04-29", "close": 47.54, "volume": 37608.0}, {"date": "2024-04-30", "close": 46.89, "volume": 52018.0}, {"date": "2024-05-01", "close": 46.96, "volume": 59983.0}, {"date": "2024-05-02", "close": 47.66, "volume": 48101.0}, {"date": "2024-05-03", "close": 47.75, "volume": 68364.0}, {"date": "2024-05-06", "close": 48.27, "volume": 88344.0}, {"date": "2024-05-07", "close": 48.38, "volume": 110948.0}, {"date": "2024-05-08", "close": 45.22, "volume": 213029.0}, {"date": "2024-05-09", "close": 46.2, "volume": 71706.0}, {"date": "2024-05-10", "close": 43.99, "volume": 155461.0}, {"date": "2024-05-13", "close": 41.61, "volume": 184749.0}, {"date": "2024-05-14", "close": 41.92, "volume": 134665.0}, {"date": "2024-05-15", "close": 43.5, "volume": 133142.0}, {"date": "2024-05-16", "close": 43.36, "volume": 91880.0}, {"date": "2024-05-17", "close": 44.48, "volume": 119498.0}, {"date": "2024-05-20", "close": 45.23, "volume": 158062.0}, {"date": "2024-05-21", "close": 44.33, "volume": 108696.0}, {"date": "2024-05-22", "close": 43.57, "volume": 69224.0}, {"date": "2024-05-23", "close": 44.45, "volume": 56856.0}, {"date": "2024-05-24", "close": 44.1, "volume": 57618.0}, {"date": "2024-05-28", "close": 46.09, "volume": 191762.0}, {"date": "2024-05-29", "close": 45.91, "volume": 83731.0}, {"date": "2024-05-30", "close": 46.77, "volume": 128823.0}, {"date": "2024-05-31", "close": 48.33, "volume": 124870.0}, {"date": "2024-06-03", "close": 47.84, "volume": 99697.0}, {"date": "2024-06-04", "close": 47.79, "volume": 70727.0}, {"date": "2024-06-05", "close": 49.62, "volume": 86662.0}, {"date": "2024-06-06", "close": 49.34, "volume": 78673.0}, {"date": "2024-06-07", "close": 48.32, "volume": 70865.0}, {"date": "2024-06-10", "close": 50.06, "volume": 171676.0}, {"date": "2024-06-11", "close": 49.23, "volume": 91028.0}, {"date": "2024-06-12", "close": 48.87, "volume": 145652.0}, {"date": "2024-06-13", "close": 49.01, "volume": 53475.0}, {"date": "2024-06-14", "close": 47.2, "volume": 89079.0}, {"date": "2024-06-17", "close": 47.0, "volume": 59390.0}, {"date": "2024-06-18", "close": 44.55, "volume": 166947.0}, {"date": "2024-06-20", "close": 45.45, "volume": 93988.0}, {"date": "2024-06-21", "close": 45.15, "volume": 154698.0}, {"date": "2024-06-24", "close": 45.61, "volume": 87338.0}, {"date": "2024-06-25", "close": 45.34, "volume": 24501.0}, {"date": "2024-06-26", "close": 45.77, "volume": 12737.0}, {"date": "2024-06-27", "close": 45.84, "volume": 68524.0}, {"date": "2024-06-28", "close": 45.63, "volume": 48551.0}, {"date": "2024-07-01", "close": 46.09, "volume": 36896.0}, {"date": "2024-07-02", "close": 45.37, "volume": 26952.0}, {"date": "2024-07-03", "close": 45.66, "volume": 14010.0}, {"date": "2024-07-05", "close": 45.17, "volume": 26502.0}, {"date": "2024-07-08", "close": 45.14, "volume": 23915.0}, {"date": "2024-07-09", "close": 45.43, "volume": 178238.0}, {"date": "2024-07-10", "close": 45.0, "volume": 33797.0}, {"date": "2024-07-11", "close": 43.47, "volume": 77003.0}, {"date": "2024-07-12", "close": 42.63, "volume": 99835.0}, {"date": "2024-07-15", "close": 40.73, "volume": 148371.0}, {"date": "2024-07-16", "close": 40.41, "volume": 94473.0}, {"date": "2024-07-17", "close": 40.46, "volume": 43338.0}, {"date": "2024-07-18", "close": 41.27, "volume": 44000.0}, {"date": "2024-07-19", "close": 40.06, "volume": 41663.0}, {"date": "2024-07-22", "close": 41.44, "volume": 55495.0}, {"date": "2024-07-23", "close": 40.86, "volume": 50186.0}, {"date": "2024-07-24", "close": 39.98, "volume": 63088.0}, {"date": "2024-07-25", "close": 39.82, "volume": 39486.0}, {"date": "2024-07-26", "close": 40.51, "volume": 45247.0}, {"date": "2024-07-29", "close": 39.3, "volume": 35230.0}, {"date": "2024-07-30", "close": 39.95, "volume": 33833.0}, {"date": "2024-07-31", "close": 40.01, "volume": 80101.0}, {"date": "2024-08-01", "close": 41.26, "volume": 84100.0}, {"date": "2024-08-02", "close": 41.74, "volume": 83701.0}, {"date": "2024-08-05", "close": 39.0, "volume": 91607.0}, {"date": "2024-08-06", "close": 39.49, "volume": 127201.0}, {"date": "2024-08-07", "close": 39.19, "volume": 141012.0}, {"date": "2024-08-08", "close": 39.95, "volume": 185636.0}, {"date": "2024-08-09", "close": 39.51, "volume": 49061.0}, {"date": "2024-08-12", "close": 37.58, "volume": 96387.0}, {"date": "2024-08-13", "close": 37.3, "volume": 140599.0}, {"date": "2024-08-14", "close": 39.28, "volume": 132180.0}, {"date": "2024-08-15", "close": 40.35, "volume": 64236.0}, {"date": "2024-08-16", "close": 41.88, "volume": 42719.0}, {"date": "2024-08-19", "close": 41.86, "volume": 52705.0}, {"date": "2024-08-20", "close": 42.34, "volume": 50549.0}, {"date": "2024-08-21", "close": 42.48, "volume": 58957.0}, {"date": "2024-08-22", "close": 42.13, "volume": 46395.0}, {"date": "2024-08-23", "close": 42.76, "volume": 30215.0}, {"date": "2024-08-26", "close": 43.24, "volume": 40309.0}, {"date": "2024-08-27", "close": 42.63, "volume": 57826.0}, {"date": "2024-08-28", "close": 42.98, "volume": 92022.0}, {"date": "2024-08-29", "close": 45.26, "volume": 78191.0}, {"date": "2024-08-30", "close": 45.08, "volume": 64312.0}, {"date": "2024-09-03", "close": 41.96, "volume": 156862.0}, {"date": "2024-09-04", "close": 40.93, "volume": 89845.0}, {"date": "2024-09-05", "close": 42.15, "volume": 39809.0}, {"date": "2024-09-06", "close": 42.26, "volume": 74104.0}, {"date": "2024-09-09", "close": 42.95, "volume": 41490.0}, {"date": "2024-09-10", "close": 43.39, "volume": 131120.0}, {"date": "2024-09-11", "close": 42.41, "volume": 59064.0}, {"date": "2024-09-12", "close": 43.99, "volume": 46901.0}, {"date": "2024-09-13", "close": 43.03, "volume": 100438.0}, {"date": "2024-09-16", "close": 43.0, "volume": 98188.0}, {"date": "2024-09-17", "close": 44.01, "volume": 41799.0}, {"date": "2024-09-18", "close": 43.51, "volume": 60871.0}, {"date": "2024-09-19", "close": 43.92, "volume": 43641.0}, {"date": "2024-09-20", "close": 45.15, "volume": 231219.0}, {"date": "2024-09-23", "close": 46.51, "volume": 32592.0}, {"date": "2024-09-24", "close": 45.6, "volume": 27761.0}, {"date": "2024-09-25", "close": 45.62, "volume": 32778.0}, {"date": "2024-09-26", "close": 44.44, "volume": 27680.0}, {"date": "2024-09-27", "close": 44.7, "volume": 37602.0}, {"date": "2024-09-30", "close": 46.56, "volume": 74209.0}, {"date": "2024-10-01", "close": 47.52, "volume": 42560.0}, {"date": "2024-10-02", "close": 47.02, "volume": 17342.0}, {"date": "2024-10-03", "close": 47.14, "volume": 21922.0}, {"date": "2024-10-04", "close": 47.53, "volume": 26908.0}, {"date": "2024-10-07", "close": 47.68, "volume": 27559.0}, {"date": "2024-10-08", "close": 46.5, "volume": 29030.0}, {"date": "2024-10-09", "close": 47.27, "volume": 19637.0}, {"date": "2024-10-10", "close": 47.14, "volume": 16798.0}, {"date": "2024-10-11", "close": 46.98, "volume": 25028.0}, {"date": "2024-10-14", "close": 48.0, "volume": 36280.0}, {"date": "2024-10-15", "close": 47.2, "volume": 29055.0}, {"date": "2024-10-16", "close": 48.0, "volume": 45457.0}, {"date": "2024-10-17", "close": 46.77, "volume": 30712.0}, {"date": "2024-10-18", "close": 46.11, "volume": 33778.0}, {"date": "2024-10-21", "close": 44.65, "volume": 117482.0}, {"date": "2024-10-22", "close": 45.96, "volume": 36482.0}, {"date": "2024-10-23", "close": 47.97, "volume": 50905.0}, {"date": "2024-10-24", "close": 47.63, "volume": 73576.0}, {"date": "2024-10-25", "close": 46.88, "volume": 47052.0}, {"date": "2024-10-28", "close": 46.61, "volume": 45600.0}, {"date": "2024-10-29", "close": 46.66, "volume": 75308.0}, {"date": "2024-10-30", "close": 46.51, "volume": 51280.0}, {"date": "2024-10-31", "close": 46.82, "volume": 92425.0}, {"date": "2024-11-01", "close": 46.9, "volume": 51632.0}, {"date": "2024-11-04", "close": 46.7, "volume": 118259.0}, {"date": "2024-11-05", "close": 48.0, "volume": 130861.0}, {"date": "2024-11-06", "close": 48.5, "volume": 141326.0}, {"date": "2024-11-07", "close": 47.98, "volume": 86058.0}, {"date": "2024-11-08", "close": 48.64, "volume": 99319.0}, {"date": "2024-11-11", "close": 49.27, "volume": 54510.0}, {"date": "2024-11-12", "close": 48.61, "volume": 34000.0}, {"date": "2024-11-13", "close": 48.94, "volume": 62524.0}, {"date": "2024-11-14", "close": 49.63, "volume": 63771.0}, {"date": "2024-11-15", "close": 49.52, "volume": 87460.0}, {"date": "2024-11-18", "close": 51.59, "volume": 94741.0}, {"date": "2024-11-19", "close": 51.95, "volume": 47356.0}, {"date": "2024-11-20", "close": 50.56, "volume": 69330.0}, {"date": "2024-11-21", "close": 51.85, "volume": 49260.0}, {"date": "2024-11-22", "close": 53.01, "volume": 78706.0}, {"date": "2024-11-25", "close": 52.78, "volume": 43243.0}, {"date": "2024-11-26", "close": 53.92, "volume": 44779.0}, {"date": "2024-11-27", "close": 54.75, "volume": 58316.0}, {"date": "2024-11-29", "close": 56.45, "volume": 44872.0}, {"date": "2024-12-02", "close": 55.93, "volume": 70747.0}, {"date": "2024-12-03", "close": 56.85, "volume": 43372.0}, {"date": "2024-12-04", "close": 56.41, "volume": 61618.0}, {"date": "2024-12-05", "close": 57.06, "volume": 95620.0}, {"date": "2024-12-06", "close": 56.53, "volume": 181062.0}, {"date": "2024-12-09", "close": 55.76, "volume": 71275.0}, {"date": "2024-12-10", "close": 53.92, "volume": 119855.0}, {"date": "2024-12-11", "close": 53.65, "volume": 122261.0}, {"date": "2024-12-12", "close": 55.08, "volume": 72084.0}, {"date": "2024-12-13", "close": 53.37, "volume": 142960.0}, {"date": "2024-12-16", "close": 51.19, "volume": 67209.0}, {"date": "2024-12-17", "close": 48.57, "volume": 229163.0}, {"date": "2024-12-18", "close": 46.53, "volume": 91096.0}, {"date": "2024-12-19", "close": 47.04, "volume": 93372.0}, {"date": "2024-12-20", "close": 47.87, "volume": 225062.0}, {"date": "2024-12-23", "close": 47.88, "volume": 71427.0}, {"date": "2024-12-24", "close": 49.38, "volume": 36866.0}, {"date": "2024-12-26", "close": 48.1, "volume": 60358.0}, {"date": "2024-12-27", "close": 48.1, "volume": 67034.0}, {"date": "2024-12-30", "close": 46.22, "volume": 64527.0}, {"date": "2024-12-31", "close": 46.55, "volume": 21542.0}, {"date": "2025-01-02", "close": 46.91, "volume": 168129.0}, {"date": "2025-01-03", "close": 47.25, "volume": 107872.0}, {"date": "2025-01-06", "close": 46.89, "volume": 27046.0}, {"date": "2025-01-07", "close": 46.0, "volume": 44538.0}, {"date": "2025-01-08", "close": 47.75, "volume": 38646.0}, {"date": "2025-01-10", "close": 46.75, "volume": 34963.0}, {"date": "2025-01-13", "close": 46.26, "volume": 78004.0}, {"date": "2025-01-14", "close": 49.08, "volume": 53083.0}, {"date": "2025-01-15", "close": 49.55, "volume": 61154.0}, {"date": "2025-01-16", "close": 52.48, "volume": 68080.0}, {"date": "2025-01-17", "close": 52.86, "volume": 60372.0}, {"date": "2025-01-21", "close": 53.27, "volume": 65889.0}, {"date": "2025-01-22", "close": 51.89, "volume": 74150.0}, {"date": "2025-01-23", "close": 51.67, "volume": 91384.0}, {"date": "2025-01-24", "close": 51.42, "volume": 91757.0}, {"date": "2025-01-27", "close": 50.46, "volume": 57310.0}, {"date": "2025-01-28", "close": 52.7, "volume": 110418.0}, {"date": "2025-01-29", "close": 53.1, "volume": 86768.0}, {"date": "2025-01-30", "close": 56.69, "volume": 754188.0}, {"date": "2025-01-31", "close": 54.18, "volume": 248722.0}, {"date": "2025-02-03", "close": 56.75, "volume": 138051.0}, {"date": "2025-02-04", "close": 58.01, "volume": 159050.0}, {"date": "2025-02-05", "close": 57.99, "volume": 91863.0}, {"date": "2025-02-06", "close": 58.25, "volume": 84388.0}, {"date": "2025-02-07", "close": 58.05, "volume": 96763.0}, {"date": "2025-02-10", "close": 57.45, "volume": 266219.0}, {"date": "2025-02-11", "close": 56.25, "volume": 76426.0}, {"date": "2025-02-12", "close": 55.81, "volume": 52396.0}, {"date": "2025-02-13", "close": 57.13, "volume": 50115.0}, {"date": "2025-02-14", "close": 57.23, "volume": 49890.0}, {"date": "2025-02-18", "close": 59.42, "volume": 59515.0}, {"date": "2025-02-19", "close": 58.38, "volume": 58362.0}, {"date": "2025-02-20", "close": 59.88, "volume": 65498.0}, {"date": "2025-02-21", "close": 58.23, "volume": 47064.0}, {"date": "2025-02-24", "close": 58.21, "volume": 54208.0}, {"date": "2025-02-25", "close": 58.17, "volume": 48404.0}, {"date": "2025-02-26", "close": 58.35, "volume": 92926.0}, {"date": "2025-02-27", "close": 56.57, "volume": 87713.0}, {"date": "2025-02-28", "close": 57.43, "volume": 113128.0}, {"date": "2025-03-03", "close": 57.26, "volume": 66602.0}, {"date": "2025-03-04", "close": 55.37, "volume": 72574.0}, {"date": "2025-03-05", "close": 54.55, "volume": 56875.0}, {"date": "2025-03-06", "close": 52.9, "volume": 58724.0}, {"date": "2025-03-07", "close": 53.48, "volume": 74995.0}, {"date": "2025-03-10", "close": 53.83, "volume": 67914.0}, {"date": "2025-03-11", "close": 54.71, "volume": 77173.0}, {"date": "2025-03-12", "close": 53.95, "volume": 60806.0}, {"date": "2025-03-13", "close": 54.7, "volume": 86217.0}, {"date": "2025-03-14", "close": 54.75, "volume": 116659.0}, {"date": "2025-03-17", "close": 54.78, "volume": 85957.0}, {"date": "2025-03-18", "close": 54.56, "volume": 58352.0}, {"date": "2025-03-19", "close": 55.09, "volume": 47096.0}, {"date": "2025-03-20", "close": 54.48, "volume": 43472.0}, {"date": "2025-03-21", "close": 53.11, "volume": 295655.0}, {"date": "2025-03-24", "close": 52.68, "volume": 29323.0}, {"date": "2025-03-25", "close": 53.54, "volume": 46200.0}, {"date": "2025-03-26", "close": 53.45, "volume": 27332.0}, {"date": "2025-03-27", "close": 54.09, "volume": 32053.0}, {"date": "2025-03-28", "close": 54.03, "volume": 16676.0}, {"date": "2025-03-31", "close": 53.38, "volume": 42816.0}, {"date": "2025-04-01", "close": 54.83, "volume": 20987.0}, {"date": "2025-04-02", "close": 55.55, "volume": 29585.0}, {"date": "2025-04-03", "close": 55.37, "volume": 31539.0}, {"date": "2025-04-04", "close": 49.02, "volume": 93427.0}, {"date": "2025-04-07", "close": 47.43, "volume": 105411.0}, {"date": "2025-04-08", "close": 44.91, "volume": 72565.0}, {"date": "2025-04-09", "close": 48.49, "volume": 83653.0}, {"date": "2025-04-10", "close": 45.83, "volume": 65444.0}, {"date": "2025-04-11", "close": 48.21, "volume": 40396.0}, {"date": "2025-04-14", "close": 49.13, "volume": 19758.0}, {"date": "2025-04-15", "close": 49.28, "volume": 35041.0}, {"date": "2025-04-16", "close": 50.81, "volume": 39782.0}, {"date": "2025-04-17", "close": 50.77, "volume": 23938.0}, {"date": "2025-04-21", "close": 48.91, "volume": 36612.0}, {"date": "2025-04-22", "close": 49.76, "volume": 17130.0}, {"date": "2025-04-23", "close": 51.74, "volume": 35618.0}, {"date": "2025-04-24", "close": 52.63, "volume": 25570.0}, {"date": "2025-04-25", "close": 51.87, "volume": 17041.0}, {"date": "2025-04-28", "close": 51.93, "volume": 18776.0}, {"date": "2025-04-29", "close": 51.69, "volume": 31703.0}, {"date": "2025-04-30", "close": 51.28, "volume": 40795.0}, {"date": "2025-05-01", "close": 50.6, "volume": 32321.0}, {"date": "2025-05-02", "close": 51.32, "volume": 14375.0}, {"date": "2025-05-05", "close": 50.83, "volume": 33896.0}, {"date": "2025-05-06", "close": 50.49, "volume": 21198.0}, {"date": "2025-05-07", "close": 50.18, "volume": 55376.0}, {"date": "2025-05-08", "close": 48.05, "volume": 102858.0}, {"date": "2025-05-09", "close": 48.17, "volume": 91712.0}, {"date": "2025-05-12", "close": 46.64, "volume": 83486.0}, {"date": "2025-05-13", "close": 48.71, "volume": 47478.0}, {"date": "2025-05-14", "close": 49.39, "volume": 86022.0}, {"date": "2025-05-15", "close": 50.23, "volume": 68610.0}, {"date": "2025-05-16", "close": 49.36, "volume": 56013.0}, {"date": "2025-05-19", "close": 48.88, "volume": 84800.0}, {"date": "2025-05-20", "close": 50.74, "volume": 76281.0}, {"date": "2025-05-21", "close": 49.82, "volume": 62975.0}, {"date": "2025-05-22", "close": 49.25, "volume": 28705.0}, {"date": "2025-05-23", "close": 50.66, "volume": 43429.0}, {"date": "2025-05-27", "close": 52.39, "volume": 68712.0}, {"date": "2025-05-28", "close": 52.49, "volume": 34302.0}, {"date": "2025-05-29", "close": 52.57, "volume": 53830.0}, {"date": "2025-05-30", "close": 52.52, "volume": 52735.0}, {"date": "2025-06-02", "close": 53.04, "volume": 44960.0}, {"date": "2025-06-03", "close": 54.01, "volume": 56746.0}, {"date": "2025-06-04", "close": 52.95, "volume": 40547.0}, {"date": "2025-06-05", "close": 53.15, "volume": 67212.0}, {"date": "2025-06-06", "close": 53.64, "volume": 38088.0}, {"date": "2025-06-09", "close": 54.0, "volume": 71070.0}, {"date": "2025-06-10", "close": 53.65, "volume": 52990.0}, {"date": "2025-06-11", "close": 54.0, "volume": 63891.0}, {"date": "2025-06-12", "close": 56.21, "volume": 52908.0}, {"date": "2025-06-13", "close": 55.4, "volume": 65771.0}, {"date": "2025-06-16", "close": 54.73, "volume": 69361.0}, {"date": "2025-06-17", "close": 55.27, "volume": 76872.0}, {"date": "2025-06-18", "close": 55.02, "volume": 84720.0}, {"date": "2025-06-20", "close": 54.0, "volume": 407483.0}, {"date": "2025-06-23", "close": 54.5, "volume": 56501.0}, {"date": "2025-06-24", "close": 53.21, "volume": 84169.0}, {"date": "2025-06-25", "close": 51.07, "volume": 71553.0}, {"date": "2025-06-26", "close": 52.98, "volume": 31678.0}, {"date": "2025-06-27", "close": 52.55, "volume": 36567.0}, {"date": "2025-06-30", "close": 52.73, "volume": 31423.0}, {"date": "2025-07-01", "close": 51.64, "volume": 46539.0}, {"date": "2025-07-02", "close": 52.41, "volume": 33732.0}, {"date": "2025-07-03", "close": 52.67, "volume": 7452.0}, {"date": "2025-07-07", "close": 51.78, "volume": 27292.0}, {"date": "2025-07-08", "close": 52.16, "volume": 18440.0}, {"date": "2025-07-09", "close": 52.21, "volume": 27246.0}, {"date": "2025-07-10", "close": 52.51, "volume": 27126.0}, {"date": "2025-07-11", "close": 51.76, "volume": 16270.0}, {"date": "2025-07-14", "close": 51.5, "volume": 32640.0}, {"date": "2025-07-15", "close": 51.25, "volume": 30816.0}, {"date": "2025-07-16", "close": 51.38, "volume": 39695.0}, {"date": "2025-07-17", "close": 51.01, "volume": 64139.0}, {"date": "2025-07-18", "close": 51.54, "volume": 25246.0}, {"date": "2025-07-21", "close": 51.11, "volume": 22091.0}, {"date": "2025-07-22", "close": 51.9, "volume": 21416.0}, {"date": "2025-07-23", "close": 51.94, "volume": 25757.0}, {"date": "2025-07-24", "close": 52.17, "volume": 31576.0}, {"date": "2025-07-25", "close": 51.6, "volume": 30076.0}, {"date": "2025-07-28", "close": 51.62, "volume": 21993.0}, {"date": "2025-07-29", "close": 52.51, "volume": 39127.0}, {"date": "2025-07-30", "close": 52.51, "volume": 18818.0}, {"date": "2025-07-31", "close": 52.5, "volume": 21081.0}, {"date": "2025-08-01", "close": 51.58, "volume": 23517.0}, {"date": "2025-08-04", "close": 52.16, "volume": 37334.0}, {"date": "2025-08-05", "close": 50.92, "volume": 29253.0}, {"date": "2025-08-06", "close": 50.16, "volume": 20232.0}, {"date": "2025-08-07", "close": 50.25, "volume": 59485.0}, {"date": "2025-08-08", "close": 50.21, "volume": 80224.0}, {"date": "2025-08-11", "close": 49.0, "volume": 57601.0}, {"date": "2025-08-12", "close": 49.85, "volume": 47813.0}, {"date": "2025-08-13", "close": 50.98, "volume": 65536.0}, {"date": "2025-08-14", "close": 51.02, "volume": 59097.0}, {"date": "2025-08-15", "close": 50.0, "volume": 49069.0}, {"date": "2025-08-18", "close": 50.24, "volume": 55791.0}, {"date": "2025-08-19", "close": 50.1, "volume": 33113.0}, {"date": "2025-08-20", "close": 50.53, "volume": 47150.0}, {"date": "2025-08-21", "close": 51.03, "volume": 74819.0}, {"date": "2025-08-22", "close": 50.97, "volume": 36103.0}, {"date": "2025-08-25", "close": 51.12, "volume": 70913.0}, {"date": "2025-08-26", "close": 51.75, "volume": 88712.0}, {"date": "2025-08-27", "close": 52.05, "volume": 54635.0}, {"date": "2025-08-28", "close": 53.0, "volume": 102240.0}, {"date": "2025-08-29", "close": 53.11, "volume": 26235.0}, {"date": "2025-09-02", "close": 52.72, "volume": 29167.0}, {"date": "2025-09-03", "close": 52.87, "volume": 80004.0}, {"date": "2025-09-04", "close": 52.21, "volume": 123023.0}, {"date": "2025-09-05", "close": 51.47, "volume": 146474.0}, {"date": "2025-09-08", "close": 52.05, "volume": 182416.0}, {"date": "2025-09-09", "close": 52.42, "volume": 59406.0}, {"date": "2025-09-10", "close": 52.12, "volume": 63215.0}, {"date": "2025-09-11", "close": 51.75, "volume": 49598.0}, {"date": "2025-09-12", "close": 52.28, "volume": 153816.0}, {"date": "2025-09-15", "close": 50.33, "volume": 141191.0}, {"date": "2025-09-16", "close": 51.15, "volume": 57447.0}, {"date": "2025-09-17", "close": 51.1, "volume": 61591.0}, {"date": "2025-09-18", "close": 50.85, "volume": 62512.0}, {"date": "2025-09-19", "close": 49.24, "volume": 238011.0}, {"date": "2025-09-22", "close": 49.28, "volume": 85879.0}, {"date": "2025-09-23", "close": 49.28, "volume": 39758.0}, {"date": "2025-09-24", "close": 50.84, "volume": 42497.0}, {"date": "2025-09-25", "close": 50.16, "volume": 63589.0}, {"date": "2025-09-26", "close": 49.99, "volume": 76625.0}, {"date": "2025-09-29", "close": 48.99, "volume": 68512.0}, {"date": "2025-09-30", "close": 48.0, "volume": 120088.0}, {"date": "2025-10-01", "close": 47.78, "volume": 56596.0}, {"date": "2025-10-02", "close": 47.19, "volume": 40981.0}, {"date": "2025-10-03", "close": 46.45, "volume": 47181.0}, {"date": "2025-10-06", "close": 46.03, "volume": 59961.0}, {"date": "2025-10-07", "close": 46.19, "volume": 30358.0}, {"date": "2025-10-08", "close": 45.45, "volume": 34036.0}, {"date": "2025-10-09", "close": 44.51, "volume": 58092.0}, {"date": "2025-10-10", "close": 43.87, "volume": 53521.0}, {"date": "2025-10-13", "close": 45.28, "volume": 35713.0}, {"date": "2025-10-14", "close": 44.75, "volume": 119219.0}, {"date": "2025-10-15", "close": 44.95, "volume": 40602.0}, {"date": "2025-10-16", "close": 43.89, "volume": 46118.0}, {"date": "2025-10-17", "close": 44.94, "volume": 50794.0}, {"date": "2025-10-20", "close": 45.22, "volume": 49429.0}, {"date": "2025-10-21", "close": 45.37, "volume": 22086.0}, {"date": "2025-10-22", "close": 45.75, "volume": 20712.0}, {"date": "2025-10-23", "close": 45.97, "volume": 21699.0}, {"date": "2025-10-24", "close": 45.79, "volume": 21507.0}, {"date": "2025-10-27", "close": 45.61, "volume": 18054.0}, {"date": "2025-10-28", "close": 46.16, "volume": 40316.0}, {"date": "2025-10-29", "close": 45.72, "volume": 19106.0}, {"date": "2025-10-30", "close": 45.36, "volume": 53682.0}, {"date": "2025-10-31", "close": 45.21, "volume": 52809.0}, {"date": "2025-11-03", "close": 44.77, "volume": 59582.0}, {"date": "2025-11-04", "close": 44.4, "volume": 50900.0}, {"date": "2025-11-05", "close": 45.19, "volume": 40763.0}, {"date": "2025-11-06", "close": 44.51, "volume": 27138.0}, {"date": "2025-11-07", "close": 42.17, "volume": 85305.0}, {"date": "2025-11-10", "close": 40.68, "volume": 124109.0}, {"date": "2025-11-11", "close": 41.98, "volume": 192511.0}, {"date": "2025-11-12", "close": 41.42, "volume": 72533.0}, {"date": "2025-11-13", "close": 42.36, "volume": 74462.0}, {"date": "2025-11-14", "close": 43.46, "volume": 65237.0}, {"date": "2025-11-17", "close": 42.3, "volume": 32986.0}, {"date": "2025-11-18", "close": 42.41, "volume": 36379.0}, {"date": "2025-11-19", "close": 42.42, "volume": 23846.0}, {"date": "2025-11-20", "close": 42.88, "volume": 32065.0}, {"date": "2025-11-21", "close": 42.02, "volume": 44414.0}, {"date": "2025-11-24", "close": 42.13, "volume": 44782.0}, {"date": "2025-11-25", "close": 43.42, "volume": 34504.0}, {"date": "2025-11-26", "close": 43.63, "volume": 32554.0}, {"date": "2025-11-28", "close": 43.98, "volume": 33165.0}, {"date": "2025-12-01", "close": 43.67, "volume": 46963.0}, {"date": "2025-12-02", "close": 43.23, "volume": 55376.0}, {"date": "2025-12-03", "close": 43.88, "volume": 56584.0}, {"date": "2025-12-04", "close": 45.69, "volume": 43816.0}, {"date": "2025-12-05", "close": 44.84, "volume": 40704.0}, {"date": "2025-12-08", "close": 44.52, "volume": 38717.0}, {"date": "2025-12-09", "close": 44.15, "volume": 27812.0}, {"date": "2025-12-10", "close": 43.8, "volume": 39183.0}, {"date": "2025-12-11", "close": 44.24, "volume": 47766.0}, {"date": "2025-12-12", "close": 43.81, "volume": 43261.0}, {"date": "2025-12-15", "close": 43.87, "volume": 41112.0}, {"date": "2025-12-16", "close": 42.44, "volume": 61026.0}, {"date": "2025-12-17", "close": 42.19, "volume": 31811.0}, {"date": "2025-12-18", "close": 42.39, "volume": 36791.0}, {"date": "2025-12-19", "close": 43.21, "volume": 271689.0}, {"date": "2025-12-22", "close": 42.8, "volume": 50183.0}, {"date": "2025-12-23", "close": 43.15, "volume": 26069.0}, {"date": "2025-12-24", "close": 42.85, "volume": 14673.0}, {"date": "2025-12-26", "close": 42.58, "volume": 37077.0}, {"date": "2025-12-29", "close": 42.04, "volume": 47489.0}, {"date": "2025-12-30", "close": 42.67, "volume": 54438.0}, {"date": "2025-12-31", "close": 41.85, "volume": 39128.0}, {"date": "2026-01-02", "close": 42.26, "volume": 51792.0}, {"date": "2026-01-05", "close": 42.97, "volume": 27884.0}, {"date": "2026-01-06", "close": 40.8, "volume": 61274.0}, {"date": "2026-01-07", "close": 39.58, "volume": 68685.0}, {"date": "2026-01-08", "close": 41.9, "volume": 67640.0}, {"date": "2026-01-09", "close": 42.64, "volume": 33926.0}, {"date": "2026-01-12", "close": 43.46, "volume": 29596.0}, {"date": "2026-01-13", "close": 44.34, "volume": 24927.0}, {"date": "2026-01-14", "close": 44.3, "volume": 22987.0}, {"date": "2026-01-15", "close": 45.32, "volume": 42954.0}, {"date": "2026-01-16", "close": 44.36, "volume": 30185.0}, {"date": "2026-01-20", "close": 44.48, "volume": 38177.0}, {"date": "2026-01-21", "close": 45.08, "volume": 33049.0}, {"date": "2026-01-22", "close": 44.51, "volume": 26477.0}, {"date": "2026-01-23", "close": 44.27, "volume": 25940.0}, {"date": "2026-01-26", "close": 45.34, "volume": 28801.0}, {"date": "2026-01-27", "close": 45.84, "volume": 40557.0}, {"date": "2026-01-28", "close": 46.75, "volume": 41692.0}, {"date": "2026-01-29", "close": 47.84, "volume": 72684.0}, {"date": "2026-01-30", "close": 47.22, "volume": 35354.0}, {"date": "2026-02-02", "close": 46.54, "volume": 49278.0}, {"date": "2026-02-03", "close": 47.54, "volume": 26015.0}, {"date": "2026-02-04", "close": 47.7, "volume": 25252.0}, {"date": "2026-02-05", "close": 47.28, "volume": 44471.0}, {"date": "2026-02-06", "close": 46.94, "volume": 46400.0}, {"date": "2026-02-09", "close": 46.32, "volume": 74583.0}, {"date": "2026-02-10", "close": 47.23, "volume": 43072.0}, {"date": "2026-02-11", "close": 48.44, "volume": 89994.0}, {"date": "2026-02-12", "close": 48.4, "volume": 85799.0}, {"date": "2026-02-13", "close": 48.75, "volume": 70143.0}, {"date": "2026-02-17", "close": 47.74, "volume": 23531.0}, {"date": "2026-02-18", "close": 48.44, "volume": 28913.0}, {"date": "2026-02-19", "close": 48.49, "volume": 31826.0}, {"date": "2026-02-20", "close": 48.48, "volume": 61766.0}, {"date": "2026-02-23", "close": 48.73, "volume": 36859.0}, {"date": "2026-02-24", "close": 48.19, "volume": 58716.0}, {"date": "2026-02-25", "close": 48.06, "volume": 45926.0}, {"date": "2026-02-26", "close": 48.37, "volume": 46307.0}, {"date": "2026-02-27", "close": 46.98, "volume": 71315.0}, {"date": "2026-03-02", "close": 48.74, "volume": 37924.0}, {"date": "2026-03-03", "close": 49.04, "volume": 63105.0}, {"date": "2026-03-04", "close": 48.24, "volume": 26137.0}, {"date": "2026-03-05", "close": 48.5, "volume": 68315.0}, {"date": "2026-03-06", "close": 47.61, "volume": 32754.0}, {"date": "2026-03-09", "close": 48.0, "volume": 32847.0}, {"date": "2026-03-10", "close": 47.62, "volume": 39357.0}, {"date": "2026-03-11", "close": 47.66, "volume": 29262.0}, {"date": "2026-03-12", "close": 47.63, "volume": 32146.0}, {"date": "2026-03-13", "close": 46.48, "volume": 57927.0}, {"date": "2026-03-16", "close": 47.37, "volume": 25768.0}, {"date": "2026-03-17", "close": 47.47, "volume": 38903.0}, {"date": "2026-03-18", "close": 47.92, "volume": 33612.0}, {"date": "2026-03-19", "close": 48.49, "volume": 30874.0}, {"date": "2026-03-20", "close": 46.64, "volume": 213849.0}, {"date": "2026-03-23", "close": 46.42, "volume": 45232.0}, {"date": "2026-03-24", "close": 46.17, "volume": 37055.0}, {"date": "2026-03-25", "close": 45.11, "volume": 39415.0}, {"date": "2026-03-26", "close": 45.0, "volume": 73801.0}, {"date": "2026-03-27", "close": 44.37, "volume": 34105.0}, {"date": "2026-03-30", "close": 42.4, "volume": 77720.0}, {"date": "2026-03-31", "close": 42.1, "volume": 70999.0}, {"date": "2026-04-01", "close": 43.88, "volume": 46961.0}, {"date": "2026-04-02", "close": 45.0, "volume": 79887.0}, {"date": "2026-04-06", "close": 45.56, "volume": 66532.0}, {"date": "2026-04-07", "close": 46.44, "volume": 21698.0}, {"date": "2026-04-08", "close": 47.44, "volume": 40770.0}, {"date": "2026-04-09", "close": 46.08, "volume": 33976.0}, {"date": "2026-04-10", "close": 45.96, "volume": 14657.0}, {"date": "2026-04-13", "close": 45.86, "volume": 17350.0}, {"date": "2026-04-14", "close": 45.98, "volume": 28694.0}, {"date": "2026-04-15", "close": 45.44, "volume": 20471.0}, {"date": "2026-04-16", "close": 45.26, "volume": 26745.0}, {"date": "2026-04-17", "close": 45.74, "volume": 56117.0}, {"date": "2026-04-20", "close": 45.48, "volume": 25296.0}, {"date": "2026-04-21", "close": 46.02, "volume": 15664.0}, {"date": "2026-04-22", "close": 46.36, "volume": 44835.0}, {"date": "2026-04-23", "close": 47.17, "volume": 82159.0}, {"date": "2026-04-24", "close": 46.39, "volume": 15535.0}, {"date": "2026-04-27", "close": 46.14, "volume": 18811.0}, {"date": "2026-04-28", "close": 47.23, "volume": 34439.0}, {"date": "2026-04-29", "close": 47.49, "volume": 38817.0}, {"date": "2026-04-30", "close": 48.24, "volume": 44549.0}, {"date": "2026-05-01", "close": 48.99, "volume": 69985.0}, {"date": "2026-05-04", "close": 47.85, "volume": 23921.0}, {"date": "2026-05-05", "close": 48.51, "volume": 16940.0}, {"date": "2026-05-06", "close": 47.84, "volume": 55115.0}, {"date": "2026-05-07", "close": 47.75, "volume": 46986.0}, {"date": "2026-05-08", "close": 48.75, "volume": 117747.0}, {"date": "2026-05-11", "close": 47.81, "volume": 78509.0}, {"date": "2026-05-12", "close": 48.74, "volume": 28547.0}, {"date": "2026-05-13", "close": 48.9, "volume": 94882.0}, {"date": "2026-05-14", "close": 49.49, "volume": 178761.0}, {"date": "2026-05-15", "close": 49.22, "volume": 138935.0}, {"date": "2026-05-18", "close": 48.9, "volume": 106945.0}, {"date": "2026-05-19", "close": 50.05, "volume": 172848.0}, {"date": "2026-05-20", "close": 51.72, "volume": 180780.0}, {"date": "2026-05-21", "close": 50.26, "volume": 71885.0}, {"date": "2026-05-22", "close": 49.62, "volume": 85202.0}, {"date": "2026-05-26", "close": 48.8, "volume": 70996.0}, {"date": "2026-05-27", "close": 47.17, "volume": 67174.0}, {"date": "2026-05-28", "close": 48.1, "volume": 40695.0}, {"date": "2026-05-29", "close": 47.34, "volume": 61696.0}, {"date": "2026-06-01", "close": 48.0, "volume": 87714.0}, {"date": "2026-06-02", "close": 49.26, "volume": 56699.0}, {"date": "2026-06-03", "close": 48.45, "volume": 42661.0}, {"date": "2026-06-04", "close": 49.52, "volume": 62857.0}, {"date": "2026-06-05", "close": 49.11, "volume": 50537.0}, {"date": "2026-06-08", "close": 48.84, "volume": 41132.0}, {"date": "2026-06-09", "close": 48.22, "volume": 62344.0}, {"date": "2026-06-10", "close": 48.93, "volume": 82384.0}, {"date": "2026-06-11", "close": 49.64, "volume": 87717.0}, {"date": "2026-06-12", "close": 47.13, "volume": 221223.0}, {"date": "2026-06-15", "close": 45.61, "volume": 141735.0}, {"date": "2026-06-16", "close": 43.19, "volume": 159178.0}, {"date": "2026-06-17", "close": 43.4, "volume": 218016.0}, {"date": "2026-06-18", "close": 42.58, "volume": 538955.0}, {"date": "2026-06-22", "close": 43.09, "volume": 99368.0}, {"date": "2026-06-23", "close": 46.08, "volume": 215614.0}, {"date": "2026-06-24", "close": 44.08, "volume": 221431.0}, {"date": "2026-06-25", "close": 46.18, "volume": 334891.0}, {"date": "2026-06-26", "close": 46.5, "volume": 202190.0}, {"date": "2026-06-29", "close": 47.02, "volume": 132364.0}, {"date": "2026-06-30", "close": 46.59, "volume": 149067.0}, {"date": "2026-07-01", "close": 47.41, "volume": 93439.0}, {"date": "2026-07-02", "close": 47.47, "volume": 186222.0}, {"date": "2026-07-06", "close": 47.12, "volume": 93161.0}, {"date": "2026-07-07", "close": 48.47, "volume": 127128.0}, {"date": "2026-07-08", "close": 49.49, "volume": 150276.0}, {"date": "2026-07-09", "close": 48.03, "volume": 40752.0}, {"date": "2026-07-10", "close": 48.33, "volume": 45581.0}, {"date": "2026-07-13", "close": 48.73, "volume": 67610.0}, {"date": "2026-07-14", "close": 48.76, "volume": 57760.0}, {"date": "2026-07-15", "close": 47.86, "volume": 51099.0}, {"date": "2026-07-16", "close": 48.84, "volume": 62226.0}, {"date": "2026-07-17", "close": 47.8, "volume": 70956.0}, {"date": "2026-07-20", "close": 48.35, "volume": 46606.0}, {"date": "2026-07-21", "close": 48.25, "volume": 59415.0}, {"date": "2026-07-22", "close": 49.07, "volume": 49671.0}, {"date": "2026-07-23", "close": 48.32, "volume": 48904.0}, {"date": "2026-07-24", "close": 48.38, "volume": 58971.0}], "refreshing": true}