{"ticker": "GVA", "overview": {"cik": "861459", "ticker": "GVA", "name": "GRANITE CONSTRUCTION INC", "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "sic": "1600", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001594019-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0001594019-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000861459-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001179386-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002031", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000861459-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000861459-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000861459-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000861459-26-000025", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000861459-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002086947-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001195724-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001615786-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001179386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001429394-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001667559-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001297394-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001864062-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0002086947-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041744", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041737", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001798462-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001934956-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0000861459-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019166", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GVA", "has_prices": true, "as_of": "2026-07-24", "last": 124.47, "prev_close": 126.71, "change": -2.239999999999995, "change_pct": -0.017678162733801555, "session_volume": 571292.0, "vwap_5": 124.87973781898359, "vwap_20": 134.9864067013822, "vwap_60": 138.22654725316022, "vwap_250": 121.41119857242064, "high_52w": 160.39, "low_52w": 98.5, "avg_volume_20": 896621.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008200", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.51% passive stake in GVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008200-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "0001594019-26-000007", "src": "INSIDERS", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "George Nash", "who_key": "NASH GEORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on GVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1594019/000159401926000007/0001594019-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "13DG-0000315066-26-002031", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "FMR LLC moves to a 13.5% passive stake in GVA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002031-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000605", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "Granite Construction Inc", "who_key": "GRANITE CONSTRUCTION INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "GRANITE CONSTRUCTION INC takes a 5.25% passive stake in GVA", "source_url": "https://www.sec.gov/Archives/edgar/data/861459/0002100119-26-000605-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000406", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "Granite Construction Inc", "who_key": "GRANITE CONSTRUCTION INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "GRANITE CONSTRUCTION INC crosses 5% of GVA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861459/0002100121-26-000406-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001469", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "Granite Construction Inc", "who_key": "GRANITE CONSTRUCTION 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "GRANITE CONSTRUCTION INC adjusts its stake in GVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861459/0000102909-26-001469-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-008200", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.51% passive stake in GVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008200-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0000315066-26-002031", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "FMR LLC moves to a 13.5% passive stake in GVA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002031-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000605", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "Granite Construction Inc", "who_key": "GRANITE CONSTRUCTION INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "GRANITE CONSTRUCTION INC takes a 5.25% passive stake in GVA", "source_url": "https://www.sec.gov/Archives/edgar/data/861459/0002100119-26-000605-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000406", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "Granite Construction Inc", "who_key": "GRANITE CONSTRUCTION INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "GRANITE CONSTRUCTION INC crosses 5% of GVA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861459/0002100121-26-000406-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001469", "src": "13DG", "ticker": "GVA", "cik": "861459", "company": "GRANITE CONSTRUCTION INC", "company_raw": "GRANITE CONSTRUCTION INC", "who": "Granite Construction Inc", "who_key": "GRANITE CONSTRUCTION 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "GRANITE CONSTRUCTION INC adjusts its stake in GVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/861459/0000102909-26-001469-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Granite Construction Incorporated Common Stock", "new_value": "GRANITE CONSTRUCTION INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000861459", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000861459", "applied": 1, "detected_at": "2026-10-25T02:43:56.612600"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001594019-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0001594019-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000861459-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001179386-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002031", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000861459-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000861459-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000861459-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000861459-26-000025", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0000861459-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0002086947-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001195724-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001615786-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001179386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001429394-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001667559-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001297394-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001864062-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0002086947-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041744", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001628280-26-041737", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001798462-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001934956-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0000861459-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001437749-26-019166", "price_sensitive": true}], "performance": {"ticker": "GVA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 37.59, "volume": 170678.0}, {"date": "2021-07-28", "close": 38.49, "volume": 281781.0}, {"date": "2021-07-29", "close": 39.0, "volume": 303711.0}, {"date": "2021-07-30", "close": 38.42, "volume": 236341.0}, {"date": "2021-08-02", "close": 37.78, "volume": 343638.0}, {"date": "2021-08-03", "close": 39.19, "volume": 479308.0}, {"date": "2021-08-04", "close": 38.68, "volume": 317607.0}, {"date": "2021-08-05", "close": 39.0, "volume": 424464.0}, {"date": "2021-08-06", "close": 39.53, "volume": 189686.0}, {"date": "2021-08-09", "close": 38.67, "volume": 320177.0}, {"date": "2021-08-10", "close": 39.99, "volume": 299235.0}, {"date": "2021-08-11", "close": 41.47, "volume": 624281.0}, {"date": "2021-08-12", "close": 42.11, "volume": 447945.0}, {"date": "2021-08-13", "close": 41.32, "volume": 233273.0}, {"date": "2021-08-16", "close": 40.78, "volume": 178457.0}, {"date": "2021-08-17", "close": 39.32, "volume": 346412.0}, {"date": "2021-08-18", "close": 38.66, "volume": 162083.0}, {"date": "2021-08-19", "close": 38.09, "volume": 360728.0}, {"date": "2021-08-20", "close": 38.78, "volume": 213430.0}, {"date": "2021-08-23", "close": 39.45, "volume": 155326.0}, {"date": "2021-08-24", "close": 39.95, "volume": 125326.0}, {"date": "2021-08-25", "close": 41.06, "volume": 346219.0}, {"date": "2021-08-26", "close": 40.26, "volume": 190641.0}, {"date": "2021-08-27", "close": 41.57, "volume": 222542.0}, {"date": "2021-08-30", "close": 41.03, "volume": 171621.0}, {"date": "2021-08-31", "close": 40.54, "volume": 611612.0}, {"date": "2021-09-01", "close": 40.01, "volume": 190702.0}, {"date": "2021-09-02", "close": 41.03, "volume": 413121.0}, {"date": "2021-09-03", "close": 40.93, "volume": 148087.0}, {"date": "2021-09-07", "close": 40.45, "volume": 170899.0}, {"date": "2021-09-08", "close": 39.65, "volume": 312428.0}, {"date": "2021-09-09", "close": 39.32, "volume": 139258.0}, {"date": "2021-09-10", "close": 38.93, "volume": 174410.0}, {"date": "2021-09-13", "close": 39.54, "volume": 887205.0}, {"date": "2021-09-14", "close": 39.17, "volume": 219462.0}, {"date": "2021-09-15", "close": 40.15, "volume": 184937.0}, {"date": "2021-09-16", "close": 39.64, "volume": 428980.0}, {"date": "2021-09-17", "close": 39.95, "volume": 1449683.0}, {"date": "2021-09-20", "close": 39.01, "volume": 398968.0}, {"date": "2021-09-21", "close": 37.98, "volume": 241115.0}, {"date": "2021-09-22", "close": 38.96, "volume": 1284303.0}, {"date": "2021-09-23", "close": 40.36, "volume": 259268.0}, {"date": "2021-09-24", "close": 40.38, "volume": 142843.0}, {"date": "2021-09-27", "close": 41.43, "volume": 220111.0}, {"date": "2021-09-28", "close": 40.73, "volume": 156412.0}, {"date": "2021-09-29", "close": 40.61, "volume": 172152.0}, {"date": "2021-09-30", "close": 39.55, "volume": 230879.0}, {"date": "2021-10-01", "close": 40.45, "volume": 305677.0}, {"date": "2021-10-04", "close": 40.07, "volume": 233899.0}, {"date": "2021-10-05", "close": 40.3, "volume": 185756.0}, {"date": "2021-10-06", "close": 39.7, "volume": 143045.0}, {"date": "2021-10-07", "close": 40.31, "volume": 246304.0}, {"date": "2021-10-08", "close": 39.6, "volume": 101946.0}, {"date": "2021-10-11", "close": 39.28, "volume": 125052.0}, {"date": "2021-10-12", "close": 39.5, "volume": 164816.0}, {"date": "2021-10-13", "close": 39.26, "volume": 157190.0}, {"date": "2021-10-14", "close": 40.02, "volume": 148352.0}, {"date": "2021-10-15", "close": 39.23, "volume": 269542.0}, {"date": "2021-10-18", "close": 38.97, "volume": 403893.0}, {"date": "2021-10-19", "close": 39.12, "volume": 238314.0}, {"date": "2021-10-20", "close": 39.47, "volume": 420525.0}, {"date": "2021-10-21", "close": 39.13, "volume": 440140.0}, {"date": "2021-10-22", "close": 39.63, "volume": 194906.0}, {"date": "2021-10-25", "close": 40.77, "volume": 283591.0}, {"date": "2021-10-26", "close": 40.68, "volume": 370047.0}, {"date": "2021-10-27", "close": 38.62, "volume": 267974.0}, {"date": "2021-10-28", "close": 37.84, "volume": 778706.0}, {"date": "2021-10-29", "close": 37.12, "volume": 385676.0}, {"date": "2021-11-01", "close": 37.67, "volume": 278324.0}, {"date": "2021-11-02", "close": 36.7, "volume": 280891.0}, {"date": "2021-11-03", "close": 38.53, "volume": 557770.0}, {"date": "2021-11-04", "close": 39.42, "volume": 559578.0}, {"date": "2021-11-05", "close": 41.88, "volume": 605210.0}, {"date": "2021-11-08", "close": 42.44, "volume": 531151.0}, {"date": "2021-11-09", "close": 41.74, "volume": 417538.0}, {"date": "2021-11-10", "close": 41.88, "volume": 318373.0}, {"date": "2021-11-11", "close": 42.04, "volume": 268742.0}, {"date": "2021-11-12", "close": 42.29, "volume": 293560.0}, {"date": "2021-11-15", "close": 42.02, "volume": 206995.0}, {"date": "2021-11-16", "close": 42.04, "volume": 201087.0}, {"date": "2021-11-17", "close": 41.88, "volume": 412381.0}, {"date": "2021-11-18", "close": 41.97, "volume": 227023.0}, {"date": "2021-11-19", "close": 42.56, "volume": 241677.0}, {"date": "2021-11-22", "close": 42.23, "volume": 180894.0}, {"date": "2021-11-23", "close": 42.63, "volume": 237612.0}, {"date": "2021-11-24", "close": 41.8, "volume": 141087.0}, {"date": "2021-11-26", "close": 40.72, "volume": 313713.0}, {"date": "2021-11-29", "close": 40.97, "volume": 437274.0}, {"date": "2021-11-30", "close": 38.88, "volume": 803543.0}, {"date": "2021-12-01", "close": 38.15, "volume": 599444.0}, {"date": "2021-12-02", "close": 39.23, "volume": 441454.0}, {"date": "2021-12-03", "close": 38.94, "volume": 319517.0}, {"date": "2021-12-06", "close": 39.73, "volume": 769501.0}, {"date": "2021-12-07", "close": 40.04, "volume": 442377.0}, {"date": "2021-12-08", "close": 40.34, "volume": 155751.0}, {"date": "2021-12-09", "close": 39.38, "volume": 299033.0}, {"date": "2021-12-10", "close": 39.45, "volume": 164940.0}, {"date": "2021-12-13", "close": 37.82, "volume": 469698.0}, {"date": "2021-12-14", "close": 37.41, "volume": 987335.0}, {"date": "2021-12-15", "close": 38.1, "volume": 501069.0}, {"date": "2021-12-16", "close": 37.78, "volume": 475417.0}, {"date": "2021-12-17", "close": 37.07, "volume": 610908.0}, {"date": "2021-12-20", "close": 36.76, "volume": 558240.0}, {"date": "2021-12-21", "close": 37.55, "volume": 398699.0}, {"date": "2021-12-22", "close": 38.31, "volume": 157808.0}, {"date": "2021-12-23", "close": 38.36, "volume": 287338.0}, {"date": "2021-12-27", "close": 38.52, "volume": 154426.0}, {"date": "2021-12-28", "close": 38.42, "volume": 131640.0}, {"date": "2021-12-29", "close": 38.5, "volume": 149784.0}, {"date": "2021-12-30", "close": 38.26, "volume": 245601.0}, {"date": "2021-12-31", "close": 38.7, "volume": 289957.0}, {"date": "2022-01-03", "close": 39.17, "volume": 276577.0}, {"date": "2022-01-04", "close": 39.89, "volume": 223409.0}, {"date": "2022-01-05", "close": 38.83, "volume": 273858.0}, {"date": "2022-01-06", "close": 39.22, "volume": 232479.0}, {"date": "2022-01-07", "close": 38.62, "volume": 180082.0}, {"date": "2022-01-10", "close": 37.97, "volume": 296783.0}, {"date": "2022-01-11", "close": 38.01, "volume": 217192.0}, {"date": "2022-01-12", "close": 37.0, "volume": 303248.0}, {"date": "2022-01-13", "close": 37.77, "volume": 542965.0}, {"date": "2022-01-14", "close": 38.16, "volume": 219618.0}, {"date": "2022-01-18", "close": 37.07, "volume": 274364.0}, {"date": "2022-01-19", "close": 36.55, "volume": 247966.0}, {"date": "2022-01-20", "close": 35.66, "volume": 209542.0}, {"date": "2022-01-21", "close": 35.98, "volume": 292543.0}, {"date": "2022-01-24", "close": 37.06, "volume": 325335.0}, {"date": "2022-01-25", "close": 36.25, "volume": 447932.0}, {"date": "2022-01-26", "close": 35.91, "volume": 262431.0}, {"date": "2022-01-27", "close": 35.41, "volume": 168460.0}, {"date": "2022-01-28", "close": 35.8, "volume": 249785.0}, {"date": "2022-01-31", "close": 35.98, "volume": 271882.0}, {"date": "2022-02-01", "close": 36.25, "volume": 177814.0}, {"date": "2022-02-02", "close": 35.63, "volume": 212411.0}, {"date": "2022-02-03", "close": 35.65, "volume": 426962.0}, {"date": "2022-02-04", "close": 35.18, "volume": 396744.0}, {"date": "2022-02-07", "close": 35.56, "volume": 156308.0}, {"date": "2022-02-08", "close": 36.42, "volume": 255962.0}, {"date": "2022-02-09", "close": 36.4, "volume": 336901.0}, {"date": "2022-02-10", "close": 35.51, "volume": 378729.0}, {"date": "2022-02-11", "close": 35.26, "volume": 292963.0}, {"date": "2022-02-14", "close": 35.53, "volume": 288234.0}, {"date": "2022-02-15", "close": 36.21, "volume": 624446.0}, {"date": "2022-02-16", "close": 36.22, "volume": 740119.0}, {"date": "2022-02-17", "close": 35.24, "volume": 246306.0}, {"date": "2022-02-18", "close": 35.43, "volume": 228294.0}, {"date": "2022-02-22", "close": 34.48, "volume": 252457.0}, {"date": "2022-02-23", "close": 34.1, "volume": 194815.0}, {"date": "2022-02-24", "close": 34.54, "volume": 384723.0}, {"date": "2022-02-25", "close": 32.41, "volume": 773913.0}, {"date": "2022-02-28", "close": 30.27, "volume": 1387004.0}, {"date": "2022-03-01", "close": 28.07, "volume": 1305817.0}, {"date": "2022-03-02", "close": 29.33, "volume": 828451.0}, {"date": "2022-03-03", "close": 28.98, "volume": 884079.0}, {"date": "2022-03-04", "close": 29.58, "volume": 745450.0}, {"date": "2022-03-07", "close": 28.6, "volume": 695142.0}, {"date": "2022-03-08", "close": 30.29, "volume": 671196.0}, {"date": "2022-03-09", "close": 30.52, "volume": 566494.0}, {"date": "2022-03-10", "close": 31.79, "volume": 455422.0}, {"date": "2022-03-11", "close": 31.79, "volume": 469355.0}, {"date": "2022-03-14", "close": 31.75, "volume": 365475.0}, {"date": "2022-03-15", "close": 31.7, "volume": 359377.0}, {"date": "2022-03-16", "close": 32.18, "volume": 323293.0}, {"date": "2022-03-17", "close": 32.32, "volume": 316273.0}, {"date": "2022-03-18", "close": 33.25, "volume": 1093910.0}, {"date": "2022-03-21", "close": 32.9, "volume": 756467.0}, {"date": "2022-03-22", "close": 33.04, "volume": 235636.0}, {"date": "2022-03-23", "close": 32.43, "volume": 212819.0}, {"date": "2022-03-24", "close": 32.65, "volume": 157724.0}, {"date": "2022-03-25", "close": 33.06, "volume": 184032.0}, {"date": "2022-03-28", "close": 32.49, "volume": 208931.0}, {"date": "2022-03-29", "close": 32.89, "volume": 230677.0}, {"date": "2022-03-30", "close": 32.45, "volume": 463113.0}, {"date": "2022-03-31", "close": 32.8, "volume": 324262.0}, {"date": "2022-04-01", "close": 33.11, "volume": 530066.0}, {"date": "2022-04-04", "close": 32.51, "volume": 448408.0}, {"date": "2022-04-05", "close": 31.7, "volume": 333645.0}, {"date": "2022-04-06", "close": 31.14, "volume": 409696.0}, {"date": "2022-04-07", "close": 31.51, "volume": 280012.0}, {"date": "2022-04-08", "close": 31.4, "volume": 350036.0}, {"date": "2022-04-11", "close": 31.93, "volume": 389001.0}, {"date": "2022-04-12", "close": 31.98, "volume": 356422.0}, {"date": "2022-04-13", "close": 32.26, "volume": 197120.0}, {"date": "2022-04-14", "close": 32.52, "volume": 453996.0}, {"date": "2022-04-18", "close": 32.07, "volume": 289709.0}, {"date": "2022-04-19", "close": 32.48, "volume": 180622.0}, {"date": "2022-04-20", "close": 32.56, "volume": 272833.0}, {"date": "2022-04-21", "close": 31.81, "volume": 257908.0}, {"date": "2022-04-22", "close": 30.68, "volume": 193780.0}, {"date": "2022-04-25", "close": 30.8, "volume": 365201.0}, {"date": "2022-04-26", "close": 30.15, "volume": 298939.0}, {"date": "2022-04-27", "close": 29.95, "volume": 210550.0}, {"date": "2022-04-28", "close": 29.9, "volume": 445364.0}, {"date": "2022-04-29", "close": 29.65, "volume": 362537.0}, {"date": "2022-05-02", "close": 30.29, "volume": 405803.0}, {"date": "2022-05-03", "close": 31.23, "volume": 407725.0}, {"date": "2022-05-04", "close": 32.23, "volume": 556379.0}, {"date": "2022-05-05", "close": 31.4, "volume": 326824.0}, {"date": "2022-05-06", "close": 31.43, "volume": 373909.0}, {"date": "2022-05-09", "close": 30.48, "volume": 449791.0}, {"date": "2022-05-10", "close": 30.23, "volume": 400191.0}, {"date": "2022-05-11", "close": 29.85, "volume": 457581.0}, {"date": "2022-05-12", "close": 29.82, "volume": 537575.0}, {"date": "2022-05-13", "close": 30.0, "volume": 754412.0}, {"date": "2022-05-16", "close": 31.26, "volume": 451134.0}, {"date": "2022-05-17", "close": 31.61, "volume": 347099.0}, {"date": "2022-05-18", "close": 31.66, "volume": 619134.0}, {"date": "2022-05-19", "close": 31.96, "volume": 484175.0}, {"date": "2022-05-20", "close": 31.7, "volume": 313009.0}, {"date": "2022-05-23", "close": 32.28, "volume": 248166.0}, {"date": "2022-05-24", "close": 32.0, "volume": 318701.0}, {"date": "2022-05-25", "close": 32.48, "volume": 239552.0}, {"date": "2022-05-26", "close": 32.55, "volume": 270717.0}, {"date": "2022-05-27", "close": 33.09, "volume": 186111.0}, {"date": "2022-05-31", "close": 32.65, "volume": 270757.0}, {"date": "2022-06-01", "close": 33.07, "volume": 319781.0}, {"date": "2022-06-02", "close": 32.75, "volume": 285544.0}, {"date": "2022-06-03", "close": 32.28, "volume": 390310.0}, {"date": "2022-06-06", "close": 32.41, "volume": 260169.0}, {"date": "2022-06-07", "close": 32.62, "volume": 293491.0}, {"date": "2022-06-08", "close": 32.05, "volume": 306412.0}, {"date": "2022-06-09", "close": 31.84, "volume": 166795.0}, {"date": "2022-06-10", "close": 31.35, "volume": 286039.0}, {"date": "2022-06-13", "close": 30.02, "volume": 435779.0}, {"date": "2022-06-14", "close": 29.65, "volume": 294132.0}, {"date": "2022-06-15", "close": 29.43, "volume": 416247.0}, {"date": "2022-06-16", "close": 28.35, "volume": 503907.0}, {"date": "2022-06-17", "close": 28.17, "volume": 900814.0}, {"date": "2022-06-21", "close": 28.71, "volume": 358748.0}, {"date": "2022-06-22", "close": 28.87, "volume": 248706.0}, {"date": "2022-06-23", "close": 28.85, "volume": 228091.0}, {"date": "2022-06-24", "close": 29.24, "volume": 506589.0}, {"date": "2022-06-27", "close": 29.79, "volume": 311516.0}, {"date": "2022-06-28", "close": 29.09, "volume": 300382.0}, {"date": "2022-06-29", "close": 28.62, "volume": 728587.0}, {"date": "2022-06-30", "close": 29.14, "volume": 309427.0}, {"date": "2022-07-01", "close": 29.18, "volume": 360852.0}, {"date": "2022-07-05", "close": 28.9, "volume": 295975.0}, {"date": "2022-07-06", "close": 28.43, "volume": 438594.0}, {"date": "2022-07-07", "close": 29.19, "volume": 266363.0}, {"date": "2022-07-08", "close": 28.82, "volume": 188125.0}, {"date": "2022-07-11", "close": 28.81, "volume": 144289.0}, {"date": "2022-07-12", "close": 28.54, "volume": 155171.0}, {"date": "2022-07-13", "close": 28.48, "volume": 212105.0}, {"date": "2022-07-14", "close": 28.44, "volume": 246184.0}, {"date": "2022-07-15", "close": 28.75, "volume": 194577.0}, {"date": "2022-07-18", "close": 28.7, "volume": 211434.0}, {"date": "2022-07-19", "close": 29.54, "volume": 276188.0}, {"date": "2022-07-20", "close": 29.96, "volume": 306911.0}, {"date": "2022-07-21", "close": 30.26, "volume": 232079.0}, {"date": "2022-07-22", "close": 29.96, "volume": 147428.0}, {"date": "2022-07-25", "close": 29.97, "volume": 151823.0}, {"date": "2022-07-26", "close": 29.86, "volume": 304111.0}, {"date": "2022-07-27", "close": 30.48, "volume": 768544.0}, {"date": "2022-07-28", "close": 29.96, "volume": 662288.0}, {"date": "2022-07-29", "close": 29.9, "volume": 787481.0}, {"date": "2022-08-01", "close": 30.61, "volume": 803558.0}, {"date": "2022-08-02", "close": 30.3, "volume": 259340.0}, {"date": "2022-08-03", "close": 29.94, "volume": 481266.0}, {"date": "2022-08-04", "close": 30.49, "volume": 321102.0}, {"date": "2022-08-05", "close": 30.5, "volume": 898257.0}, {"date": "2022-08-08", "close": 30.9, "volume": 896890.0}, {"date": "2022-08-09", "close": 30.69, "volume": 980565.0}, {"date": "2022-08-10", "close": 31.08, "volume": 289281.0}, {"date": "2022-08-11", "close": 31.19, "volume": 529637.0}, {"date": "2022-08-12", "close": 31.55, "volume": 456121.0}, {"date": "2022-08-15", "close": 31.54, "volume": 448600.0}, {"date": "2022-08-16", "close": 31.78, "volume": 470976.0}, {"date": "2022-08-17", "close": 31.52, "volume": 219195.0}, {"date": "2022-08-18", "close": 31.79, "volume": 324138.0}, {"date": "2022-08-19", "close": 31.07, "volume": 226756.0}, {"date": "2022-08-22", "close": 30.19, "volume": 341417.0}, {"date": "2022-08-23", "close": 30.94, "volume": 316294.0}, {"date": "2022-08-24", "close": 31.32, "volume": 255774.0}, {"date": "2022-08-25", "close": 31.93, "volume": 783786.0}, {"date": "2022-08-26", "close": 30.74, "volume": 267389.0}, {"date": "2022-08-29", "close": 30.43, "volume": 185320.0}, {"date": "2022-08-30", "close": 30.11, "volume": 227282.0}, {"date": "2022-08-31", "close": 29.98, "volume": 281873.0}, {"date": "2022-09-01", "close": 29.37, "volume": 327496.0}, {"date": "2022-09-02", "close": 29.21, "volume": 507443.0}, {"date": "2022-09-06", "close": 28.5, "volume": 289484.0}, {"date": "2022-09-07", "close": 29.2, "volume": 207863.0}, {"date": "2022-09-08", "close": 29.31, "volume": 162521.0}, {"date": "2022-09-09", "close": 29.96, "volume": 209956.0}, {"date": "2022-09-12", "close": 30.29, "volume": 173765.0}, {"date": "2022-09-13", "close": 28.6, "volume": 386750.0}, {"date": "2022-09-14", "close": 28.21, "volume": 502175.0}, {"date": "2022-09-15", "close": 28.18, "volume": 471571.0}, {"date": "2022-09-16", "close": 27.87, "volume": 992953.0}, {"date": "2022-09-19", "close": 28.9, "volume": 357822.0}, {"date": "2022-09-20", "close": 28.53, "volume": 651433.0}, {"date": "2022-09-21", "close": 28.31, "volume": 177858.0}, {"date": "2022-09-22", "close": 27.99, "volume": 289534.0}, {"date": "2022-09-23", "close": 26.96, "volume": 431831.0}, {"date": "2022-09-26", "close": 26.47, "volume": 314695.0}, {"date": "2022-09-27", "close": 26.26, "volume": 297533.0}, {"date": "2022-09-28", "close": 26.52, "volume": 261753.0}, {"date": "2022-09-29", "close": 26.03, "volume": 346593.0}, {"date": "2022-09-30", "close": 25.39, "volume": 314587.0}, {"date": "2022-10-03", "close": 26.89, "volume": 417404.0}, {"date": "2022-10-04", "close": 27.6, "volume": 661842.0}, {"date": "2022-10-05", "close": 27.76, "volume": 302755.0}, {"date": "2022-10-06", "close": 27.28, "volume": 234288.0}, {"date": "2022-10-07", "close": 26.88, "volume": 270282.0}, {"date": "2022-10-10", "close": 26.88, "volume": 258953.0}, {"date": "2022-10-11", "close": 27.01, "volume": 270947.0}, {"date": "2022-10-12", "close": 26.97, "volume": 186776.0}, {"date": "2022-10-13", "close": 27.83, "volume": 195456.0}, {"date": "2022-10-14", "close": 26.26, "volume": 345616.0}, {"date": "2022-10-17", "close": 27.16, "volume": 379074.0}, {"date": "2022-10-18", "close": 27.29, "volume": 342310.0}, {"date": "2022-10-19", "close": 27.1, "volume": 242263.0}, {"date": "2022-10-20", "close": 26.6, "volume": 173760.0}, {"date": "2022-10-21", "close": 27.07, "volume": 229484.0}, {"date": "2022-10-24", "close": 27.7, "volume": 206877.0}, {"date": "2022-10-25", "close": 28.21, "volume": 314808.0}, {"date": "2022-10-26", "close": 28.13, "volume": 201411.0}, {"date": "2022-10-27", "close": 31.63, "volume": 783971.0}, {"date": "2022-10-28", "close": 33.21, "volume": 654271.0}, {"date": "2022-10-31", "close": 33.73, "volume": 432018.0}, {"date": "2022-11-01", "close": 34.46, "volume": 358839.0}, {"date": "2022-11-02", "close": 33.78, "volume": 349858.0}, {"date": "2022-11-03", "close": 33.92, "volume": 329117.0}, {"date": "2022-11-04", "close": 34.42, "volume": 273908.0}, {"date": "2022-11-07", "close": 33.99, "volume": 316881.0}, {"date": "2022-11-08", "close": 33.95, "volume": 538979.0}, {"date": "2022-11-09", "close": 33.22, "volume": 231279.0}, {"date": "2022-11-10", "close": 33.85, "volume": 204492.0}, {"date": "2022-11-11", "close": 33.64, "volume": 236168.0}, {"date": "2022-11-14", "close": 33.35, "volume": 295272.0}, {"date": "2022-11-15", "close": 35.15, "volume": 390553.0}, {"date": "2022-11-16", "close": 34.63, "volume": 272888.0}, {"date": "2022-11-17", "close": 34.94, "volume": 241036.0}, {"date": "2022-11-18", "close": 35.43, "volume": 266975.0}, {"date": "2022-11-21", "close": 35.53, "volume": 219008.0}, {"date": "2022-11-22", "close": 35.39, "volume": 158161.0}, {"date": "2022-11-23", "close": 34.89, "volume": 121034.0}, {"date": "2022-11-25", "close": 35.5, "volume": 73787.0}, {"date": "2022-11-28", "close": 34.52, "volume": 162438.0}, {"date": "2022-11-29", "close": 34.6, "volume": 212849.0}, {"date": "2022-11-30", "close": 36.02, "volume": 352925.0}, {"date": "2022-12-01", "close": 35.94, "volume": 217895.0}, {"date": "2022-12-02", "close": 36.52, "volume": 270282.0}, {"date": "2022-12-05", "close": 35.81, "volume": 219846.0}, {"date": "2022-12-06", "close": 35.52, "volume": 139270.0}, {"date": "2022-12-07", "close": 35.57, "volume": 230400.0}, {"date": "2022-12-08", "close": 36.46, "volume": 243733.0}, {"date": "2022-12-09", "close": 35.73, "volume": 195199.0}, {"date": "2022-12-12", "close": 35.84, "volume": 157533.0}, {"date": "2022-12-13", "close": 35.99, "volume": 240435.0}, {"date": "2022-12-14", "close": 35.92, "volume": 198330.0}, {"date": "2022-12-15", "close": 35.25, "volume": 308983.0}, {"date": "2022-12-16", "close": 34.96, "volume": 776408.0}, {"date": "2022-12-19", "close": 34.88, "volume": 309321.0}, {"date": "2022-12-20", "close": 35.25, "volume": 182417.0}, {"date": "2022-12-21", "close": 35.59, "volume": 155867.0}, {"date": "2022-12-22", "close": 35.21, "volume": 142898.0}, {"date": "2022-12-23", "close": 35.42, "volume": 116877.0}, {"date": "2022-12-27", "close": 35.51, "volume": 101358.0}, {"date": "2022-12-28", "close": 34.99, "volume": 119620.0}, {"date": "2022-12-29", "close": 35.39, "volume": 167130.0}, {"date": "2022-12-30", "close": 35.07, "volume": 188371.0}, {"date": "2023-01-03", "close": 35.03, "volume": 149586.0}, {"date": "2023-01-04", "close": 34.78, "volume": 164962.0}, {"date": "2023-01-05", "close": 34.48, "volume": 99063.0}, {"date": "2023-01-06", "close": 35.48, "volume": 145920.0}, {"date": "2023-01-09", "close": 35.35, "volume": 184917.0}, {"date": "2023-01-10", "close": 35.92, "volume": 131850.0}, {"date": "2023-01-11", "close": 36.65, "volume": 189276.0}, {"date": "2023-01-12", "close": 37.55, "volume": 198131.0}, {"date": "2023-01-13", "close": 39.1, "volume": 478382.0}, {"date": "2023-01-17", "close": 39.0, "volume": 721165.0}, {"date": "2023-01-18", "close": 39.37, "volume": 682944.0}, {"date": "2023-01-19", "close": 39.24, "volume": 352962.0}, {"date": "2023-01-20", "close": 39.67, "volume": 458072.0}, {"date": "2023-01-23", "close": 39.92, "volume": 281940.0}, {"date": "2023-01-24", "close": 41.05, "volume": 515064.0}, {"date": "2023-01-25", "close": 41.1, "volume": 1141519.0}, {"date": "2023-01-26", "close": 41.18, "volume": 251757.0}, {"date": "2023-01-27", "close": 41.5, "volume": 270208.0}, {"date": "2023-01-30", "close": 41.22, "volume": 200628.0}, {"date": "2023-01-31", "close": 42.58, "volume": 487230.0}, {"date": "2023-02-01", "close": 41.42, "volume": 461258.0}, {"date": "2023-02-02", "close": 42.8, "volume": 385261.0}, {"date": "2023-02-03", "close": 43.1, "volume": 1129453.0}, {"date": "2023-02-06", "close": 42.83, "volume": 201653.0}, {"date": "2023-02-07", "close": 42.75, "volume": 721420.0}, {"date": "2023-02-08", "close": 42.28, "volume": 303415.0}, {"date": "2023-02-09", "close": 41.22, "volume": 364057.0}, {"date": "2023-02-10", "close": 41.0, "volume": 193013.0}, {"date": "2023-02-13", "close": 41.5, "volume": 151545.0}, {"date": "2023-02-14", "close": 40.93, "volume": 202220.0}, {"date": "2023-02-15", "close": 41.25, "volume": 223482.0}, {"date": "2023-02-16", "close": 43.18, "volume": 495167.0}, {"date": "2023-02-17", "close": 43.78, "volume": 416466.0}, {"date": "2023-02-21", "close": 42.54, "volume": 378058.0}, {"date": "2023-02-22", "close": 42.14, "volume": 304573.0}, {"date": "2023-02-23", "close": 43.13, "volume": 373792.0}, {"date": "2023-02-24", "close": 43.64, "volume": 327383.0}, {"date": "2023-02-27", "close": 43.15, "volume": 316768.0}, {"date": "2023-02-28", "close": 43.2, "volume": 434657.0}, {"date": "2023-03-01", "close": 43.85, "volume": 348900.0}, {"date": "2023-03-02", "close": 43.22, "volume": 268420.0}, {"date": "2023-03-03", "close": 43.51, "volume": 274415.0}, {"date": "2023-03-06", "close": 42.96, "volume": 335638.0}, {"date": "2023-03-07", "close": 42.78, "volume": 215507.0}, {"date": "2023-03-08", "close": 42.68, "volume": 252200.0}, {"date": "2023-03-09", "close": 42.02, "volume": 219761.0}, {"date": "2023-03-10", "close": 40.93, "volume": 412029.0}, {"date": "2023-03-13", "close": 40.41, "volume": 650739.0}, {"date": "2023-03-14", "close": 40.83, "volume": 256895.0}, {"date": "2023-03-15", "close": 40.0, "volume": 407314.0}, {"date": "2023-03-16", "close": 40.13, "volume": 432538.0}, {"date": "2023-03-17", "close": 40.04, "volume": 1289623.0}, {"date": "2023-03-20", "close": 40.82, "volume": 486663.0}, {"date": "2023-03-21", "close": 41.0, "volume": 404464.0}, {"date": "2023-03-22", "close": 40.19, "volume": 218399.0}, {"date": "2023-03-23", "close": 39.6, "volume": 301681.0}, {"date": "2023-03-24", "close": 39.9, "volume": 247719.0}, {"date": "2023-03-27", "close": 40.36, "volume": 280281.0}, {"date": "2023-03-28", "close": 40.35, "volume": 158769.0}, {"date": "2023-03-29", "close": 40.42, "volume": 286390.0}, {"date": "2023-03-30", "close": 40.5, "volume": 268804.0}, {"date": "2023-03-31", "close": 41.08, "volume": 1126518.0}, {"date": "2023-04-03", "close": 41.21, "volume": 733253.0}, {"date": "2023-04-04", "close": 39.51, "volume": 368035.0}, {"date": "2023-04-05", "close": 39.12, "volume": 468485.0}, {"date": "2023-04-06", "close": 38.55, "volume": 300829.0}, {"date": "2023-04-10", "close": 38.72, "volume": 499588.0}, {"date": "2023-04-11", "close": 38.44, "volume": 244141.0}, {"date": "2023-04-12", "close": 39.19, "volume": 195846.0}, {"date": "2023-04-13", "close": 38.98, "volume": 172016.0}, {"date": "2023-04-14", "close": 38.6, "volume": 146772.0}, {"date": "2023-04-17", "close": 38.74, "volume": 254683.0}, {"date": "2023-04-18", "close": 38.31, "volume": 153794.0}, {"date": "2023-04-19", "close": 38.42, "volume": 389195.0}, {"date": "2023-04-20", "close": 38.38, "volume": 191084.0}, {"date": "2023-04-21", "close": 37.77, "volume": 113243.0}, {"date": "2023-04-24", "close": 38.15, "volume": 181683.0}, {"date": "2023-04-25", "close": 37.61, "volume": 295157.0}, {"date": "2023-04-26", "close": 37.05, "volume": 244918.0}, {"date": "2023-04-27", "close": 37.69, "volume": 154638.0}, {"date": "2023-04-28", "close": 38.13, "volume": 179657.0}, {"date": "2023-05-01", "close": 38.27, "volume": 371952.0}, {"date": "2023-05-02", "close": 36.72, "volume": 691396.0}, {"date": "2023-05-03", "close": 35.45, "volume": 603228.0}, {"date": "2023-05-04", "close": 35.13, "volume": 475379.0}, {"date": "2023-05-05", "close": 35.83, "volume": 303199.0}, {"date": "2023-05-08", "close": 35.48, "volume": 268884.0}, {"date": "2023-05-09", "close": 37.9, "volume": 3076002.0}, {"date": "2023-05-10", "close": 37.18, "volume": 356393.0}, {"date": "2023-05-11", "close": 37.52, "volume": 596002.0}, {"date": "2023-05-12", "close": 37.01, "volume": 534873.0}, {"date": "2023-05-15", "close": 37.22, "volume": 316495.0}, {"date": "2023-05-16", "close": 36.5, "volume": 239026.0}, {"date": "2023-05-17", "close": 37.25, "volume": 208007.0}, {"date": "2023-05-18", "close": 37.44, "volume": 504917.0}, {"date": "2023-05-19", "close": 37.1, "volume": 411049.0}, {"date": "2023-05-22", "close": 36.85, "volume": 370002.0}, {"date": "2023-05-23", "close": 37.22, "volume": 300179.0}, {"date": "2023-05-24", "close": 36.57, "volume": 895877.0}, {"date": "2023-05-25", "close": 36.15, "volume": 475606.0}, {"date": "2023-05-26", "close": 36.72, "volume": 400411.0}, {"date": "2023-05-30", "close": 36.62, "volume": 346099.0}, {"date": "2023-05-31", "close": 36.19, "volume": 868037.0}, {"date": "2023-06-01", "close": 36.47, "volume": 524553.0}, {"date": "2023-06-02", "close": 38.38, "volume": 246798.0}, {"date": "2023-06-05", "close": 38.66, "volume": 446019.0}, {"date": "2023-06-06", "close": 39.32, "volume": 373392.0}, {"date": "2023-06-07", "close": 40.54, "volume": 702261.0}, {"date": "2023-06-08", "close": 40.33, "volume": 642312.0}, {"date": "2023-06-09", "close": 39.67, "volume": 579911.0}, {"date": "2023-06-12", "close": 39.45, "volume": 581986.0}, {"date": "2023-06-13", "close": 39.62, "volume": 1007437.0}, {"date": "2023-06-14", "close": 39.57, "volume": 630342.0}, {"date": "2023-06-15", "close": 40.13, "volume": 707934.0}, {"date": "2023-06-16", "close": 39.78, "volume": 1028970.0}, {"date": "2023-06-20", "close": 39.32, "volume": 216097.0}, {"date": "2023-06-21", "close": 40.38, "volume": 296244.0}, {"date": "2023-06-22", "close": 40.3, "volume": 277286.0}, {"date": "2023-06-23", "close": 39.28, "volume": 597205.0}, {"date": "2023-06-26", "close": 39.13, "volume": 157749.0}, {"date": "2023-06-27", "close": 39.67, "volume": 152158.0}, {"date": "2023-06-28", "close": 39.74, "volume": 266302.0}, {"date": "2023-06-29", "close": 40.07, "volume": 163508.0}, {"date": "2023-06-30", "close": 39.78, "volume": 240611.0}, {"date": "2023-07-03", "close": 40.05, "volume": 66613.0}, {"date": "2023-07-05", "close": 39.41, "volume": 162893.0}, {"date": "2023-07-06", "close": 38.86, "volume": 275232.0}, {"date": "2023-07-07", "close": 39.34, "volume": 203264.0}, {"date": "2023-07-10", "close": 40.25, "volume": 174178.0}, {"date": "2023-07-11", "close": 40.81, "volume": 219069.0}, {"date": "2023-07-12", "close": 41.48, "volume": 583932.0}, {"date": "2023-07-13", "close": 41.51, "volume": 229317.0}, {"date": "2023-07-14", "close": 40.6, "volume": 196867.0}, {"date": "2023-07-17", "close": 41.1, "volume": 266646.0}, {"date": "2023-07-18", "close": 42.04, "volume": 216612.0}, {"date": "2023-07-19", "close": 43.32, "volume": 715462.0}, {"date": "2023-07-20", "close": 43.63, "volume": 317463.0}, {"date": "2023-07-21", "close": 42.69, "volume": 715127.0}, {"date": "2023-07-24", "close": 42.99, "volume": 417557.0}, {"date": "2023-07-25", "close": 42.66, "volume": 376463.0}, {"date": "2023-07-26", "close": 43.48, "volume": 744136.0}, {"date": "2023-07-27", "close": 41.51, "volume": 865743.0}, {"date": "2023-07-28", "close": 40.09, "volume": 533794.0}, {"date": "2023-07-31", "close": 40.93, "volume": 263691.0}, {"date": "2023-08-01", "close": 41.65, "volume": 247272.0}, {"date": "2023-08-02", "close": 41.87, "volume": 208988.0}, {"date": "2023-08-03", "close": 42.01, "volume": 223702.0}, {"date": "2023-08-04", "close": 42.03, "volume": 239235.0}, {"date": "2023-08-07", "close": 42.19, "volume": 161330.0}, {"date": "2023-08-08", "close": 42.32, "volume": 248967.0}, {"date": "2023-08-09", "close": 42.85, "volume": 308486.0}, {"date": "2023-08-10", "close": 41.89, "volume": 167351.0}, {"date": "2023-08-11", "close": 42.25, "volume": 215455.0}, {"date": "2023-08-14", "close": 42.53, "volume": 204042.0}, {"date": "2023-08-15", "close": 42.38, "volume": 218936.0}, {"date": "2023-08-16", "close": 41.51, "volume": 217531.0}, {"date": "2023-08-17", "close": 40.39, "volume": 219171.0}, {"date": "2023-08-18", "close": 40.44, "volume": 171607.0}, {"date": "2023-08-21", "close": 40.47, "volume": 169075.0}, {"date": "2023-08-22", "close": 40.04, "volume": 126317.0}, {"date": "2023-08-23", "close": 40.58, "volume": 140693.0}, {"date": "2023-08-24", "close": 40.24, "volume": 189442.0}, {"date": "2023-08-25", "close": 40.72, "volume": 104665.0}, {"date": "2023-08-28", "close": 40.88, "volume": 118356.0}, {"date": "2023-08-29", "close": 41.25, "volume": 175654.0}, {"date": "2023-08-30", "close": 41.08, "volume": 143114.0}, {"date": "2023-08-31", "close": 41.29, "volume": 197903.0}, {"date": "2023-09-01", "close": 42.36, "volume": 188785.0}, {"date": "2023-09-05", "close": 41.05, "volume": 274717.0}, {"date": "2023-09-06", "close": 40.45, "volume": 195745.0}, {"date": "2023-09-07", "close": 40.0, "volume": 351796.0}, {"date": "2023-09-08", "close": 39.72, "volume": 185296.0}, {"date": "2023-09-11", "close": 39.51, "volume": 177971.0}, {"date": "2023-09-12", "close": 39.15, "volume": 153007.0}, {"date": "2023-09-13", "close": 38.81, "volume": 206260.0}, {"date": "2023-09-14", "close": 39.46, "volume": 222642.0}, {"date": "2023-09-15", "close": 39.11, "volume": 864722.0}, {"date": "2023-09-18", "close": 39.12, "volume": 174436.0}, {"date": "2023-09-19", "close": 39.11, "volume": 175367.0}, {"date": "2023-09-20", "close": 38.8, "volume": 111052.0}, {"date": "2023-09-21", "close": 38.25, "volume": 170189.0}, {"date": "2023-09-22", "close": 37.25, "volume": 279534.0}, {"date": "2023-09-25", "close": 37.1, "volume": 313618.0}, {"date": "2023-09-26", "close": 36.7, "volume": 310682.0}, {"date": "2023-09-27", "close": 37.63, "volume": 1331530.0}, {"date": "2023-09-28", "close": 38.14, "volume": 501910.0}, {"date": "2023-09-29", "close": 38.02, "volume": 294819.0}, {"date": "2023-10-02", "close": 37.43, "volume": 329080.0}, {"date": "2023-10-03", "close": 36.32, "volume": 361169.0}, {"date": "2023-10-04", "close": 37.38, "volume": 332375.0}, {"date": "2023-10-05", "close": 37.61, "volume": 239409.0}, {"date": "2023-10-06", "close": 38.18, "volume": 213270.0}, {"date": "2023-10-09", "close": 38.46, "volume": 160310.0}, {"date": "2023-10-10", "close": 38.65, "volume": 159115.0}, {"date": "2023-10-11", "close": 38.64, "volume": 142624.0}, {"date": "2023-10-12", "close": 37.56, "volume": 197960.0}, {"date": "2023-10-13", "close": 36.42, "volume": 281578.0}, {"date": "2023-10-16", "close": 36.75, "volume": 462301.0}, {"date": "2023-10-17", "close": 37.11, "volume": 472375.0}, {"date": "2023-10-18", "close": 36.0, "volume": 188812.0}, {"date": "2023-10-19", "close": 35.06, "volume": 317976.0}, {"date": "2023-10-20", "close": 35.3, "volume": 303646.0}, {"date": "2023-10-23", "close": 34.89, "volume": 215820.0}, {"date": "2023-10-24", "close": 34.73, "volume": 222266.0}, {"date": "2023-10-25", "close": 33.97, "volume": 317856.0}, {"date": "2023-10-26", "close": 34.1, "volume": 213374.0}, {"date": "2023-10-27", "close": 34.27, "volume": 236020.0}, {"date": "2023-10-30", "close": 34.31, "volume": 233882.0}, {"date": "2023-10-31", "close": 40.48, "volume": 1115649.0}, {"date": "2023-11-01", "close": 43.21, "volume": 1145962.0}, {"date": "2023-11-02", "close": 44.92, "volume": 602836.0}, {"date": "2023-11-03", "close": 45.93, "volume": 445760.0}, {"date": "2023-11-06", "close": 46.01, "volume": 377724.0}, {"date": "2023-11-07", "close": 45.21, "volume": 360215.0}, {"date": "2023-11-08", "close": 44.83, "volume": 231019.0}, {"date": "2023-11-09", "close": 44.25, "volume": 269965.0}, {"date": "2023-11-10", "close": 44.82, "volume": 280939.0}, {"date": "2023-11-13", "close": 44.89, "volume": 195323.0}, {"date": "2023-11-14", "close": 46.57, "volume": 375005.0}, {"date": "2023-11-15", "close": 46.26, "volume": 565698.0}, {"date": "2023-11-16", "close": 46.03, "volume": 468393.0}, {"date": "2023-11-17", "close": 46.43, "volume": 628757.0}, {"date": "2023-11-20", "close": 46.39, "volume": 169078.0}, {"date": "2023-11-21", "close": 45.38, "volume": 240352.0}, {"date": "2023-11-22", "close": 45.65, "volume": 124526.0}, {"date": "2023-11-24", "close": 45.98, "volume": 54101.0}, {"date": "2023-11-27", "close": 46.01, "volume": 156025.0}, {"date": "2023-11-28", "close": 45.37, "volume": 359820.0}, {"date": "2023-11-29", "close": 45.51, "volume": 369958.0}, {"date": "2023-11-30", "close": 45.95, "volume": 260983.0}, {"date": "2023-12-01", "close": 46.88, "volume": 247489.0}, {"date": "2023-12-04", "close": 47.44, "volume": 234458.0}, {"date": "2023-12-05", "close": 47.04, "volume": 297550.0}, {"date": "2023-12-06", "close": 47.69, "volume": 398166.0}, {"date": "2023-12-07", "close": 48.04, "volume": 251330.0}, {"date": "2023-12-08", "close": 48.36, "volume": 298399.0}, {"date": "2023-12-11", "close": 48.15, "volume": 272880.0}, {"date": "2023-12-12", "close": 47.95, "volume": 213044.0}, {"date": "2023-12-13", "close": 48.88, "volume": 456838.0}, {"date": "2023-12-14", "close": 49.9, "volume": 390550.0}, {"date": "2023-12-15", "close": 49.54, "volume": 1085188.0}, {"date": "2023-12-18", "close": 49.26, "volume": 216640.0}, {"date": "2023-12-19", "close": 50.3, "volume": 304112.0}, {"date": "2023-12-20", "close": 50.11, "volume": 269924.0}, {"date": "2023-12-21", "close": 51.06, "volume": 265233.0}, {"date": "2023-12-22", "close": 51.19, "volume": 215123.0}, {"date": "2023-12-26", "close": 51.98, "volume": 211275.0}, {"date": "2023-12-27", "close": 52.08, "volume": 152933.0}, {"date": "2023-12-28", "close": 51.38, "volume": 163471.0}, {"date": "2023-12-29", "close": 50.86, "volume": 209278.0}, {"date": "2024-01-02", "close": 50.37, "volume": 376955.0}, {"date": "2024-01-03", "close": 49.62, "volume": 585406.0}, {"date": "2024-01-04", "close": 49.16, "volume": 249998.0}, {"date": "2024-01-05", "close": 48.2, "volume": 185851.0}, {"date": "2024-01-08", "close": 48.87, "volume": 283504.0}, {"date": "2024-01-09", "close": 48.37, "volume": 185976.0}, {"date": "2024-01-10", "close": 48.01, "volume": 172562.0}, {"date": "2024-01-11", "close": 47.56, "volume": 231199.0}, {"date": "2024-01-12", "close": 46.99, "volume": 1556556.0}, {"date": "2024-01-16", "close": 46.33, "volume": 537230.0}, {"date": "2024-01-17", "close": 45.7, "volume": 485953.0}, {"date": "2024-01-18", "close": 45.55, "volume": 365081.0}, {"date": "2024-01-19", "close": 45.31, "volume": 589584.0}, {"date": "2024-01-22", "close": 45.94, "volume": 260290.0}, {"date": "2024-01-23", "close": 45.31, "volume": 231095.0}, {"date": "2024-01-24", "close": 44.71, "volume": 250667.0}, {"date": "2024-01-25", "close": 45.07, "volume": 716538.0}, {"date": "2024-01-26", "close": 44.98, "volume": 193230.0}, {"date": "2024-01-29", "close": 45.79, "volume": 439458.0}, {"date": "2024-01-30", "close": 46.0, "volume": 180979.0}, {"date": "2024-01-31", "close": 45.11, "volume": 308684.0}, {"date": "2024-02-01", "close": 45.6, "volume": 205279.0}, {"date": "2024-02-02", "close": 45.06, "volume": 175275.0}, {"date": "2024-02-05", "close": 44.31, "volume": 235129.0}, {"date": "2024-02-06", "close": 45.99, "volume": 380485.0}, {"date": "2024-02-07", "close": 46.88, "volume": 393123.0}, {"date": "2024-02-08", "close": 47.46, "volume": 208199.0}, {"date": "2024-02-09", "close": 47.85, "volume": 205939.0}, {"date": "2024-02-12", "close": 48.58, "volume": 403604.0}, {"date": "2024-02-13", "close": 47.26, "volume": 400679.0}, {"date": "2024-02-14", "close": 48.64, "volume": 193591.0}, {"date": "2024-02-15", "close": 49.65, "volume": 280955.0}, {"date": "2024-02-16", "close": 50.76, "volume": 531086.0}, {"date": "2024-02-20", "close": 50.05, "volume": 484983.0}, {"date": "2024-02-21", "close": 50.17, "volume": 774612.0}, {"date": "2024-02-22", "close": 51.37, "volume": 645602.0}, {"date": "2024-02-23", "close": 49.51, "volume": 689481.0}, {"date": "2024-02-26", "close": 49.02, "volume": 425391.0}, {"date": "2024-02-27", "close": 50.0, "volume": 366119.0}, {"date": "2024-02-28", "close": 50.9, "volume": 432105.0}, {"date": "2024-02-29", "close": 51.53, "volume": 320875.0}, {"date": "2024-03-01", "close": 52.06, "volume": 278713.0}, {"date": "2024-03-04", "close": 52.02, "volume": 220478.0}, {"date": "2024-03-05", "close": 51.33, "volume": 312247.0}, {"date": "2024-03-06", "close": 52.65, "volume": 302779.0}, {"date": "2024-03-07", "close": 53.07, "volume": 339023.0}, {"date": "2024-03-08", "close": 53.35, "volume": 280623.0}, {"date": "2024-03-11", "close": 54.33, "volume": 458187.0}, {"date": "2024-03-12", "close": 54.01, "volume": 334216.0}, {"date": "2024-03-13", "close": 54.32, "volume": 351620.0}, {"date": "2024-03-14", "close": 54.44, "volume": 356348.0}, {"date": "2024-03-15", "close": 54.44, "volume": 738521.0}, {"date": "2024-03-18", "close": 54.13, "volume": 268676.0}, {"date": "2024-03-19", "close": 54.02, "volume": 464561.0}, {"date": "2024-03-20", "close": 54.36, "volume": 425177.0}, {"date": "2024-03-21", "close": 55.32, "volume": 492873.0}, {"date": "2024-03-22", "close": 55.03, "volume": 384590.0}, {"date": "2024-03-25", "close": 55.47, "volume": 202880.0}, {"date": "2024-03-26", "close": 56.78, "volume": 511079.0}, {"date": "2024-03-27", "close": 57.36, "volume": 290107.0}, {"date": "2024-03-28", "close": 57.13, "volume": 389045.0}, {"date": "2024-04-01", "close": 56.69, "volume": 289348.0}, {"date": "2024-04-02", "close": 56.3, "volume": 553270.0}, {"date": "2024-04-03", "close": 56.35, "volume": 238034.0}, {"date": "2024-04-04", "close": 56.18, "volume": 277387.0}, {"date": "2024-04-05", "close": 56.81, "volume": 332317.0}, {"date": "2024-04-08", "close": 56.79, "volume": 261416.0}, {"date": "2024-04-09", "close": 55.9, "volume": 667149.0}, {"date": "2024-04-10", "close": 55.4, "volume": 366940.0}, {"date": "2024-04-11", "close": 55.59, "volume": 300386.0}, {"date": "2024-04-12", "close": 55.34, "volume": 305178.0}, {"date": "2024-04-15", "close": 54.62, "volume": 253058.0}, {"date": "2024-04-16", "close": 54.29, "volume": 329427.0}, {"date": "2024-04-17", "close": 53.82, "volume": 276815.0}, {"date": "2024-04-18", "close": 53.68, "volume": 258257.0}, {"date": "2024-04-19", "close": 53.44, "volume": 301964.0}, {"date": "2024-04-22", "close": 53.58, "volume": 214838.0}, {"date": "2024-04-23", "close": 54.9, "volume": 263323.0}, {"date": "2024-04-24", "close": 54.44, "volume": 227760.0}, {"date": "2024-04-25", "close": 54.76, "volume": 196332.0}, {"date": "2024-04-26", "close": 55.53, "volume": 203581.0}, {"date": "2024-04-29", "close": 55.72, "volume": 163056.0}, {"date": "2024-04-30", "close": 55.5, "volume": 300395.0}, {"date": "2024-05-01", "close": 54.99, "volume": 296932.0}, {"date": "2024-05-02", "close": 57.26, "volume": 806417.0}, {"date": "2024-05-03", "close": 59.39, "volume": 749680.0}, {"date": "2024-05-06", "close": 59.78, "volume": 519010.0}, {"date": "2024-05-07", "close": 59.51, "volume": 946792.0}, {"date": "2024-05-08", "close": 61.34, "volume": 443029.0}, {"date": "2024-05-09", "close": 62.06, "volume": 573427.0}, {"date": "2024-05-10", "close": 62.34, "volume": 417850.0}, {"date": "2024-05-13", "close": 62.6, "volume": 728086.0}, {"date": "2024-05-14", "close": 64.02, "volume": 602346.0}, {"date": "2024-05-15", "close": 62.49, "volume": 620499.0}, {"date": "2024-05-16", "close": 61.59, "volume": 211568.0}, {"date": "2024-05-17", "close": 62.21, "volume": 224687.0}, {"date": "2024-05-20", "close": 62.33, "volume": 259555.0}, {"date": "2024-05-21", "close": 62.98, "volume": 297013.0}, {"date": "2024-05-22", "close": 62.21, "volume": 232132.0}, {"date": "2024-05-23", "close": 61.67, "volume": 259410.0}, {"date": "2024-05-24", "close": 62.43, "volume": 216723.0}, {"date": "2024-05-28", "close": 62.27, "volume": 314623.0}, {"date": "2024-05-29", "close": 61.41, "volume": 245584.0}, {"date": "2024-05-30", "close": 61.91, "volume": 257463.0}, {"date": "2024-05-31", "close": 62.29, "volume": 298374.0}, {"date": "2024-06-03", "close": 61.29, "volume": 207371.0}, {"date": "2024-06-04", "close": 60.17, "volume": 381618.0}, {"date": "2024-06-05", "close": 60.09, "volume": 185525.0}, {"date": "2024-06-06", "close": 59.91, "volume": 198783.0}, {"date": "2024-06-07", "close": 59.16, "volume": 2362559.0}, {"date": "2024-06-10", "close": 59.49, "volume": 1255230.0}, {"date": "2024-06-11", "close": 59.85, "volume": 897861.0}, {"date": "2024-06-12", "close": 62.44, "volume": 664883.0}, {"date": "2024-06-13", "close": 62.6, "volume": 418615.0}, {"date": "2024-06-14", "close": 62.29, "volume": 518820.0}, {"date": "2024-06-17", "close": 61.97, "volume": 190518.0}, {"date": "2024-06-18", "close": 62.85, "volume": 360433.0}, {"date": "2024-06-20", "close": 62.46, "volume": 1233639.0}, {"date": "2024-06-21", "close": 62.47, "volume": 913138.0}, {"date": "2024-06-24", "close": 62.1, "volume": 402573.0}, {"date": "2024-06-25", "close": 62.68, "volume": 377087.0}, {"date": "2024-06-26", "close": 61.64, "volume": 341157.0}, {"date": "2024-06-27", "close": 61.58, "volume": 409156.0}, {"date": "2024-06-28", "close": 61.97, "volume": 1592583.0}, {"date": "2024-07-01", "close": 60.24, "volume": 373900.0}, {"date": "2024-07-02", "close": 60.57, "volume": 421078.0}, {"date": "2024-07-03", "close": 61.69, "volume": 158763.0}, {"date": "2024-07-05", "close": 61.59, "volume": 317170.0}, {"date": "2024-07-08", "close": 60.47, "volume": 1084625.0}, {"date": "2024-07-09", "close": 58.93, "volume": 1551290.0}, {"date": "2024-07-10", "close": 60.47, "volume": 1062604.0}, {"date": "2024-07-11", "close": 62.73, "volume": 1705743.0}, {"date": "2024-07-12", "close": 63.18, "volume": 1163373.0}, {"date": "2024-07-15", "close": 64.31, "volume": 640835.0}, {"date": "2024-07-16", "close": 66.33, "volume": 1400889.0}, {"date": "2024-07-17", "close": 64.6, "volume": 427439.0}, {"date": "2024-07-18", "close": 64.82, "volume": 510604.0}, {"date": "2024-07-19", "close": 64.55, "volume": 636731.0}, {"date": "2024-07-22", "close": 65.57, "volume": 481031.0}, {"date": "2024-07-23", "close": 67.64, "volume": 1005137.0}, {"date": "2024-07-24", "close": 65.85, "volume": 2636083.0}, {"date": "2024-07-25", "close": 66.38, "volume": 809070.0}, {"date": "2024-07-26", "close": 68.83, "volume": 1152624.0}, {"date": "2024-07-29", "close": 67.85, "volume": 714680.0}, {"date": "2024-07-30", "close": 68.03, "volume": 573955.0}, {"date": "2024-07-31", "close": 68.46, "volume": 767972.0}, {"date": "2024-08-01", "close": 69.39, "volume": 1126020.0}, {"date": "2024-08-02", "close": 69.52, "volume": 668905.0}, {"date": "2024-08-05", "close": 68.9, "volume": 867791.0}, {"date": "2024-08-06", "close": 68.95, "volume": 748550.0}, {"date": "2024-08-07", "close": 68.16, "volume": 687857.0}, {"date": "2024-08-08", "close": 68.98, "volume": 501255.0}, {"date": "2024-08-09", "close": 69.24, "volume": 336458.0}, {"date": "2024-08-12", "close": 68.6, "volume": 410054.0}, {"date": "2024-08-13", "close": 69.13, "volume": 496290.0}, {"date": "2024-08-14", "close": 68.84, "volume": 314082.0}, {"date": "2024-08-15", "close": 70.12, "volume": 507772.0}, {"date": "2024-08-16", "close": 70.99, "volume": 431599.0}, {"date": "2024-08-19", "close": 71.58, "volume": 200656.0}, {"date": "2024-08-20", "close": 70.29, "volume": 374020.0}, {"date": "2024-08-21", "close": 71.13, "volume": 250363.0}, {"date": "2024-08-22", "close": 71.66, "volume": 397908.0}, {"date": "2024-08-23", "close": 73.7, "volume": 425938.0}, {"date": "2024-08-26", "close": 73.53, "volume": 493897.0}, {"date": "2024-08-27", "close": 73.87, "volume": 1005920.0}, {"date": "2024-08-28", "close": 74.05, "volume": 352300.0}, {"date": "2024-08-29", "close": 74.0, "volume": 646608.0}, {"date": "2024-08-30", "close": 75.16, "volume": 356361.0}, {"date": "2024-09-03", "close": 72.7, "volume": 547588.0}, {"date": "2024-09-04", "close": 72.35, "volume": 241932.0}, {"date": "2024-09-05", "close": 72.02, "volume": 264984.0}, {"date": "2024-09-06", "close": 71.39, "volume": 461798.0}, {"date": "2024-09-09", "close": 71.88, "volume": 373965.0}, {"date": "2024-09-10", "close": 72.38, "volume": 375750.0}, {"date": "2024-09-11", "close": 72.74, "volume": 392490.0}, {"date": "2024-09-12", "close": 74.29, "volume": 290365.0}, {"date": "2024-09-13", "close": 76.37, "volume": 1050024.0}, {"date": "2024-09-16", "close": 77.3, "volume": 277175.0}, {"date": "2024-09-17", "close": 77.67, "volume": 657707.0}, {"date": "2024-09-18", "close": 77.5, "volume": 607651.0}, {"date": "2024-09-19", "close": 80.33, "volume": 1718361.0}, {"date": "2024-09-20", "close": 80.28, "volume": 1138031.0}, {"date": "2024-09-23", "close": 79.22, "volume": 1072198.0}, {"date": "2024-09-24", "close": 79.58, "volume": 289360.0}, {"date": "2024-09-25", "close": 79.74, "volume": 1158437.0}, {"date": "2024-09-26", "close": 79.02, "volume": 214472.0}, {"date": "2024-09-27", "close": 79.11, "volume": 398848.0}, {"date": "2024-09-30", "close": 79.28, "volume": 286311.0}, {"date": "2024-10-01", "close": 79.33, "volume": 1017502.0}, {"date": "2024-10-02", "close": 80.18, "volume": 742776.0}, {"date": "2024-10-03", "close": 79.52, "volume": 187044.0}, {"date": "2024-10-04", "close": 81.29, "volume": 309875.0}, {"date": "2024-10-07", "close": 80.82, "volume": 467126.0}, {"date": "2024-10-08", "close": 79.95, "volume": 336449.0}, {"date": "2024-10-09", "close": 81.82, "volume": 600157.0}, {"date": "2024-10-10", "close": 80.56, "volume": 659137.0}, {"date": "2024-10-11", "close": 81.78, "volume": 489262.0}, {"date": "2024-10-14", "close": 81.56, "volume": 410798.0}, {"date": "2024-10-15", "close": 81.38, "volume": 856419.0}, {"date": "2024-10-16", "close": 82.62, "volume": 460117.0}, {"date": "2024-10-17", "close": 81.85, "volume": 881380.0}, {"date": "2024-10-18", "close": 82.23, "volume": 994748.0}, {"date": "2024-10-21", "close": 83.69, "volume": 1068965.0}, {"date": "2024-10-22", "close": 82.76, "volume": 363915.0}, {"date": "2024-10-23", "close": 82.62, "volume": 1137060.0}, {"date": "2024-10-24", "close": 82.83, "volume": 844649.0}, {"date": "2024-10-25", "close": 81.62, "volume": 694368.0}, {"date": "2024-10-28", "close": 82.18, "volume": 489536.0}, {"date": "2024-10-29", "close": 82.53, "volume": 445538.0}, {"date": "2024-10-30", "close": 82.06, "volume": 659893.0}, {"date": "2024-10-31", "close": 84.05, "volume": 1806816.0}, {"date": "2024-11-01", "close": 86.47, "volume": 1644464.0}, {"date": "2024-11-04", "close": 87.82, "volume": 1290731.0}, {"date": "2024-11-05", "close": 91.35, "volume": 819034.0}, {"date": "2024-11-06", "close": 95.14, "volume": 1248129.0}, {"date": "2024-11-07", "close": 95.75, "volume": 726864.0}, {"date": "2024-11-08", "close": 97.94, "volume": 783470.0}, {"date": "2024-11-11", "close": 98.41, "volume": 432759.0}, {"date": "2024-11-12", "close": 97.23, "volume": 511243.0}, {"date": "2024-11-13", "close": 96.74, "volume": 405238.0}, {"date": "2024-11-14", "close": 95.74, "volume": 525273.0}, {"date": "2024-11-15", "close": 95.61, "volume": 321953.0}, {"date": "2024-11-18", "close": 96.45, "volume": 356299.0}, {"date": "2024-11-19", "close": 97.52, "volume": 524718.0}, {"date": "2024-11-20", "close": 97.25, "volume": 404519.0}, {"date": "2024-11-21", "close": 98.21, "volume": 357978.0}, {"date": "2024-11-22", "close": 99.29, "volume": 334035.0}, {"date": "2024-11-25", "close": 99.13, "volume": 820388.0}, {"date": "2024-11-26", "close": 98.76, "volume": 494742.0}, {"date": "2024-11-27", "close": 98.69, "volume": 355907.0}, {"date": "2024-11-29", "close": 99.37, "volume": 234430.0}, {"date": "2024-12-02", "close": 98.76, "volume": 309062.0}, {"date": "2024-12-03", "close": 99.09, "volume": 412691.0}, {"date": "2024-12-04", "close": 100.2, "volume": 457052.0}, {"date": "2024-12-05", "close": 98.81, "volume": 560547.0}, {"date": "2024-12-06", "close": 98.27, "volume": 529097.0}, {"date": "2024-12-09", "close": 96.09, "volume": 543950.0}, {"date": "2024-12-10", "close": 95.7, "volume": 792323.0}, {"date": "2024-12-11", "close": 97.14, "volume": 403854.0}, {"date": "2024-12-12", "close": 95.52, "volume": 609284.0}, {"date": "2024-12-13", "close": 93.44, "volume": 687640.0}, {"date": "2024-12-16", "close": 93.26, "volume": 1694537.0}, {"date": "2024-12-17", "close": 91.78, "volume": 641696.0}, {"date": "2024-12-18", "close": 89.16, "volume": 640334.0}, {"date": "2024-12-19", "close": 90.0, "volume": 649272.0}, {"date": "2024-12-20", "close": 90.67, "volume": 2300697.0}, {"date": "2024-12-23", "close": 90.61, "volume": 346196.0}, {"date": "2024-12-24", "close": 91.12, "volume": 125521.0}, {"date": "2024-12-26", "close": 90.37, "volume": 270835.0}, {"date": "2024-12-27", "close": 89.1, "volume": 333258.0}, {"date": "2024-12-30", "close": 88.77, "volume": 249983.0}, {"date": "2024-12-31", "close": 87.71, "volume": 465852.0}, {"date": "2025-01-02", "close": 87.92, "volume": 532115.0}, {"date": "2025-01-03", "close": 89.44, "volume": 388425.0}, {"date": "2025-01-06", "close": 89.9, "volume": 355417.0}, {"date": "2025-01-07", "close": 88.37, "volume": 603422.0}, {"date": "2025-01-08", "close": 88.39, "volume": 500324.0}, {"date": "2025-01-10", "close": 87.24, "volume": 300105.0}, {"date": "2025-01-13", "close": 88.36, "volume": 387582.0}, {"date": "2025-01-14", "close": 90.15, "volume": 396193.0}, {"date": "2025-01-15", "close": 91.61, "volume": 537581.0}, {"date": "2025-01-16", "close": 92.21, "volume": 389157.0}, {"date": "2025-01-17", "close": 92.37, "volume": 802849.0}, {"date": "2025-01-21", "close": 94.81, "volume": 481257.0}, {"date": "2025-01-22", "close": 94.08, "volume": 422387.0}, {"date": "2025-01-23", "close": 92.84, "volume": 472719.0}, {"date": "2025-01-24", "close": 91.49, "volume": 509955.0}, {"date": "2025-01-27", "close": 86.23, "volume": 989885.0}, {"date": "2025-01-28", "close": 85.52, "volume": 792781.0}, {"date": "2025-01-29", "close": 86.94, "volume": 406507.0}, {"date": "2025-01-30", "close": 89.18, "volume": 535602.0}, {"date": "2025-01-31", "close": 88.14, "volume": 695100.0}, {"date": "2025-02-03", "close": 86.53, "volume": 414318.0}, {"date": "2025-02-04", "close": 87.16, "volume": 483988.0}, {"date": "2025-02-05", "close": 87.65, "volume": 438489.0}, {"date": "2025-02-06", "close": 88.84, "volume": 520376.0}, {"date": "2025-02-07", "close": 88.52, "volume": 393038.0}, {"date": "2025-02-10", "close": 89.61, "volume": 396712.0}, {"date": "2025-02-11", "close": 87.61, "volume": 920469.0}, {"date": "2025-02-12", "close": 86.68, "volume": 527676.0}, {"date": "2025-02-13", "close": 87.18, "volume": 1526059.0}, {"date": "2025-02-14", "close": 86.87, "volume": 459328.0}, {"date": "2025-02-18", "close": 87.75, "volume": 886884.0}, {"date": "2025-02-19", "close": 86.83, "volume": 729796.0}, {"date": "2025-02-20", "close": 84.57, "volume": 949673.0}, {"date": "2025-02-21", "close": 82.2, "volume": 641846.0}, {"date": "2025-02-24", "close": 81.62, "volume": 531774.0}, {"date": "2025-02-25", "close": 81.9, "volume": 601369.0}, {"date": "2025-02-26", "close": 82.17, "volume": 751367.0}, {"date": "2025-02-27", "close": 81.29, "volume": 429379.0}, {"date": "2025-02-28", "close": 82.58, "volume": 567385.0}, {"date": "2025-03-03", "close": 81.43, "volume": 599228.0}, {"date": "2025-03-04", "close": 79.57, "volume": 536100.0}, {"date": "2025-03-05", "close": 79.56, "volume": 691225.0}, {"date": "2025-03-06", "close": 76.16, "volume": 842149.0}, {"date": "2025-03-07", "close": 74.06, "volume": 1585728.0}, {"date": "2025-03-10", "close": 70.98, "volume": 1737000.0}, {"date": "2025-03-11", "close": 71.8, "volume": 1027868.0}, {"date": "2025-03-12", "close": 73.14, "volume": 897027.0}, {"date": "2025-03-13", "close": 72.42, "volume": 549165.0}, {"date": "2025-03-14", "close": 74.05, "volume": 576639.0}, {"date": "2025-03-17", "close": 73.76, "volume": 815276.0}, {"date": "2025-03-18", "close": 73.1, "volume": 690599.0}, {"date": "2025-03-19", "close": 75.95, "volume": 1116551.0}, {"date": "2025-03-20", "close": 76.25, "volume": 646151.0}, {"date": "2025-03-21", "close": 76.2, "volume": 1500520.0}, {"date": "2025-03-24", "close": 77.71, "volume": 843482.0}, {"date": "2025-03-25", "close": 79.36, "volume": 734236.0}, {"date": "2025-03-26", "close": 77.24, "volume": 471268.0}, {"date": "2025-03-27", "close": 75.6, "volume": 473833.0}, {"date": "2025-03-28", "close": 75.2, "volume": 392218.0}, {"date": "2025-03-31", "close": 75.4, "volume": 498824.0}, {"date": "2025-04-01", "close": 76.33, "volume": 582838.0}, {"date": "2025-04-02", "close": 77.93, "volume": 608732.0}, {"date": "2025-04-03", "close": 74.94, "volume": 687287.0}, {"date": "2025-04-04", "close": 72.05, "volume": 1348423.0}, {"date": "2025-04-07", "close": 71.89, "volume": 945814.0}, {"date": "2025-04-08", "close": 71.92, "volume": 951811.0}, {"date": "2025-04-09", "close": 77.6, "volume": 1521450.0}, {"date": "2025-04-10", "close": 77.25, "volume": 815083.0}, {"date": "2025-04-11", "close": 78.57, "volume": 570687.0}, {"date": "2025-04-14", "close": 77.82, "volume": 449481.0}, {"date": "2025-04-15", "close": 77.67, "volume": 608182.0}, {"date": "2025-04-16", "close": 77.35, "volume": 477406.0}, {"date": "2025-04-17", "close": 77.25, "volume": 485465.0}, {"date": "2025-04-21", "close": 75.18, "volume": 445970.0}, {"date": "2025-04-22", "close": 76.63, "volume": 711825.0}, {"date": "2025-04-23", "close": 77.99, "volume": 582315.0}, {"date": "2025-04-24", "close": 80.0, "volume": 486074.0}, {"date": "2025-04-25", "close": 79.92, "volume": 303719.0}, {"date": "2025-04-28", "close": 80.29, "volume": 360982.0}, {"date": "2025-04-29", "close": 80.67, "volume": 498626.0}, {"date": "2025-04-30", "close": 81.29, "volume": 819850.0}, {"date": "2025-05-01", "close": 79.37, "volume": 1182200.0}, {"date": "2025-05-02", "close": 81.15, "volume": 1043024.0}, {"date": "2025-05-05", "close": 82.99, "volume": 588150.0}, {"date": "2025-05-06", "close": 82.18, "volume": 1064595.0}, {"date": "2025-05-07", "close": 81.17, "volume": 570327.0}, {"date": "2025-05-08", "close": 82.79, "volume": 709236.0}, {"date": "2025-05-09", "close": 82.52, "volume": 865053.0}, {"date": "2025-05-12", "close": 84.03, "volume": 661996.0}, {"date": "2025-05-13", "close": 85.62, "volume": 706150.0}, {"date": "2025-05-14", "close": 86.02, "volume": 523302.0}, {"date": "2025-05-15", "close": 86.33, "volume": 379261.0}, {"date": "2025-05-16", "close": 87.03, "volume": 511865.0}, {"date": "2025-05-19", "close": 86.78, "volume": 314178.0}, {"date": "2025-05-20", "close": 87.0, "volume": 257691.0}, {"date": "2025-05-21", "close": 86.32, "volume": 510848.0}, {"date": "2025-05-22", "close": 86.16, "volume": 424502.0}, {"date": "2025-05-23", "close": 88.04, "volume": 515734.0}, {"date": "2025-05-27", "close": 91.44, "volume": 808995.0}, {"date": "2025-05-28", "close": 90.2, "volume": 667881.0}, {"date": "2025-05-29", "close": 89.63, "volume": 316532.0}, {"date": "2025-05-30", "close": 89.45, "volume": 591487.0}, {"date": "2025-06-02", "close": 88.25, "volume": 469279.0}, {"date": "2025-06-03", "close": 89.76, "volume": 539878.0}, {"date": "2025-06-04", "close": 89.71, "volume": 496708.0}, {"date": "2025-06-05", "close": 90.66, "volume": 496511.0}, {"date": "2025-06-06", "close": 91.91, "volume": 516748.0}, {"date": "2025-06-09", "close": 90.79, "volume": 370407.0}, {"date": "2025-06-10", "close": 89.91, "volume": 524046.0}, {"date": "2025-06-11", "close": 90.11, "volume": 501610.0}, {"date": "2025-06-12", "close": 89.49, "volume": 342476.0}, {"date": "2025-06-13", "close": 89.07, "volume": 508793.0}, {"date": "2025-06-16", "close": 89.22, "volume": 398776.0}, {"date": "2025-06-17", "close": 88.77, "volume": 777940.0}, {"date": "2025-06-18", "close": 89.17, "volume": 518622.0}, {"date": "2025-06-20", "close": 89.03, "volume": 1202517.0}, {"date": "2025-06-23", "close": 91.21, "volume": 607325.0}, {"date": "2025-06-24", "close": 91.89, "volume": 467591.0}, {"date": "2025-06-25", "close": 90.52, "volume": 537310.0}, {"date": "2025-06-26", "close": 91.43, "volume": 340228.0}, {"date": "2025-06-27", "close": 92.88, "volume": 593828.0}, {"date": "2025-06-30", "close": 93.51, "volume": 491058.0}, {"date": "2025-07-01", "close": 92.6, "volume": 426551.0}, {"date": "2025-07-02", "close": 93.64, "volume": 349295.0}, {"date": "2025-07-03", "close": 93.9, "volume": 278684.0}, {"date": "2025-07-07", "close": 93.71, "volume": 315006.0}, {"date": "2025-07-08", "close": 92.65, "volume": 540299.0}, {"date": "2025-07-09", "close": 94.0, "volume": 330527.0}, {"date": "2025-07-10", "close": 94.12, "volume": 337640.0}, {"date": "2025-07-11", "close": 93.74, "volume": 325435.0}, {"date": "2025-07-14", "close": 93.49, "volume": 220174.0}, {"date": "2025-07-15", "close": 92.43, "volume": 619684.0}, {"date": "2025-07-16", "close": 92.48, "volume": 584050.0}, {"date": "2025-07-17", "close": 93.94, "volume": 547507.0}, {"date": "2025-07-18", "close": 94.04, "volume": 870940.0}, {"date": "2025-07-21", "close": 94.38, "volume": 443084.0}, {"date": "2025-07-22", "close": 94.97, "volume": 459620.0}, {"date": "2025-07-23", "close": 95.88, "volume": 328302.0}, {"date": "2025-07-24", "close": 94.87, "volume": 336965.0}, {"date": "2025-07-25", "close": 95.94, "volume": 852742.0}, {"date": "2025-07-28", "close": 94.26, "volume": 560334.0}, {"date": "2025-07-29", "close": 94.71, "volume": 396792.0}, {"date": "2025-07-30", "close": 95.09, "volume": 338595.0}, {"date": "2025-07-31", "close": 94.47, "volume": 477709.0}, {"date": "2025-08-01", "close": 92.28, "volume": 604546.0}, {"date": "2025-08-04", "close": 92.79, "volume": 407776.0}, {"date": "2025-08-05", "close": 94.5, "volume": 599637.0}, {"date": "2025-08-06", "close": 93.34, "volume": 779155.0}, {"date": "2025-08-07", "close": 100.94, "volume": 1494634.0}, {"date": "2025-08-08", "close": 106.02, "volume": 1395672.0}, {"date": "2025-08-11", "close": 106.87, "volume": 754647.0}, {"date": "2025-08-12", "close": 109.37, "volume": 1875410.0}, {"date": "2025-08-13", "close": 111.29, "volume": 842744.0}, {"date": "2025-08-14", "close": 110.8, "volume": 429815.0}, {"date": "2025-08-15", "close": 109.25, "volume": 459175.0}, {"date": "2025-08-18", "close": 110.04, "volume": 775272.0}, {"date": "2025-08-19", "close": 109.45, "volume": 409201.0}, {"date": "2025-08-20", "close": 109.55, "volume": 477064.0}, {"date": "2025-08-21", "close": 109.59, "volume": 321354.0}, {"date": "2025-08-22", "close": 111.05, "volume": 417454.0}, {"date": "2025-08-25", "close": 109.64, "volume": 259819.0}, {"date": "2025-08-26", "close": 110.5, "volume": 329723.0}, {"date": "2025-08-27", "close": 109.97, "volume": 346596.0}, {"date": "2025-08-28", "close": 109.92, "volume": 592405.0}, {"date": "2025-08-29", "close": 107.75, "volume": 497931.0}, {"date": "2025-09-02", "close": 106.57, "volume": 387679.0}, {"date": "2025-09-03", "close": 105.73, "volume": 490318.0}, {"date": "2025-09-04", "close": 108.32, "volume": 433596.0}, {"date": "2025-09-05", "close": 108.1, "volume": 609559.0}, {"date": "2025-09-08", "close": 108.17, "volume": 536194.0}, {"date": "2025-09-09", "close": 107.45, "volume": 399865.0}, {"date": "2025-09-10", "close": 108.45, "volume": 340976.0}, {"date": "2025-09-11", "close": 109.58, "volume": 424259.0}, {"date": "2025-09-12", "close": 107.45, "volume": 249089.0}, {"date": "2025-09-15", "close": 109.37, "volume": 454418.0}, {"date": "2025-09-16", "close": 108.31, "volume": 780890.0}, {"date": "2025-09-17", "close": 107.6, "volume": 578772.0}, {"date": "2025-09-18", "close": 109.6, "volume": 541748.0}, {"date": "2025-09-19", "close": 110.0, "volume": 1360327.0}, {"date": "2025-09-22", "close": 110.66, "volume": 368245.0}, {"date": "2025-09-23", "close": 110.41, "volume": 279042.0}, {"date": "2025-09-24", "close": 108.99, "volume": 267857.0}, {"date": "2025-09-25", "close": 108.63, "volume": 654611.0}, {"date": "2025-09-26", "close": 108.99, "volume": 348940.0}, {"date": "2025-09-29", "close": 109.06, "volume": 511294.0}, {"date": "2025-09-30", "close": 109.65, "volume": 445758.0}, {"date": "2025-10-01", "close": 108.12, "volume": 457697.0}, {"date": "2025-10-02", "close": 109.15, "volume": 6268006.0}, {"date": "2025-10-03", "close": 109.25, "volume": 1272049.0}, {"date": "2025-10-06", "close": 108.3, "volume": 584265.0}, {"date": "2025-10-07", "close": 105.92, "volume": 538841.0}, {"date": "2025-10-08", "close": 107.06, "volume": 457517.0}, {"date": "2025-10-09", "close": 105.51, "volume": 446944.0}, {"date": "2025-10-10", "close": 105.41, "volume": 342459.0}, {"date": "2025-10-13", "close": 106.57, "volume": 1132388.0}, {"date": "2025-10-14", "close": 107.13, "volume": 377477.0}, {"date": "2025-10-15", "close": 106.4, "volume": 479134.0}, {"date": "2025-10-16", "close": 105.58, "volume": 550579.0}, {"date": "2025-10-17", "close": 105.03, "volume": 719596.0}, {"date": "2025-10-20", "close": 105.68, "volume": 355256.0}, {"date": "2025-10-21", "close": 105.49, "volume": 427861.0}, {"date": "2025-10-22", "close": 103.66, "volume": 525442.0}, {"date": "2025-10-23", "close": 103.45, "volume": 618967.0}, {"date": "2025-10-24", "close": 104.56, "volume": 473218.0}, {"date": "2025-10-27", "close": 103.84, "volume": 492639.0}, {"date": "2025-10-28", "close": 103.77, "volume": 322593.0}, {"date": "2025-10-29", "close": 103.15, "volume": 335294.0}, {"date": "2025-10-30", "close": 102.82, "volume": 382728.0}, {"date": "2025-10-31", "close": 102.91, "volume": 383433.0}, {"date": "2025-11-03", "close": 102.52, "volume": 444884.0}, {"date": "2025-11-04", "close": 102.4, "volume": 439272.0}, {"date": "2025-11-05", "close": 102.76, "volume": 558614.0}, {"date": "2025-11-06", "close": 99.39, "volume": 1316917.0}, {"date": "2025-11-07", "close": 98.5, "volume": 930357.0}, {"date": "2025-11-10", "close": 100.16, "volume": 542695.0}, {"date": "2025-11-11", "close": 102.5, "volume": 737261.0}, {"date": "2025-11-12", "close": 102.47, "volume": 1607046.0}, {"date": "2025-11-13", "close": 102.75, "volume": 738969.0}, {"date": "2025-11-14", "close": 102.55, "volume": 1138753.0}, {"date": "2025-11-17", "close": 101.46, "volume": 706885.0}, {"date": "2025-11-18", "close": 102.95, "volume": 554478.0}, {"date": "2025-11-19", "close": 102.75, "volume": 580881.0}, {"date": "2025-11-20", "close": 102.41, "volume": 671620.0}, {"date": "2025-11-21", "close": 103.85, "volume": 615767.0}, {"date": "2025-11-24", "close": 104.73, "volume": 903373.0}, {"date": "2025-11-25", "close": 105.61, "volume": 489783.0}, {"date": "2025-11-26", "close": 106.55, "volume": 672355.0}, {"date": "2025-11-28", "close": 107.53, "volume": 361702.0}, {"date": "2025-12-01", "close": 106.5, "volume": 755744.0}, {"date": "2025-12-02", "close": 106.47, "volume": 379646.0}, {"date": "2025-12-03", "close": 106.99, "volume": 550669.0}, {"date": "2025-12-04", "close": 108.31, "volume": 372218.0}, {"date": "2025-12-05", "close": 108.08, "volume": 633071.0}, {"date": "2025-12-08", "close": 108.22, "volume": 819138.0}, {"date": "2025-12-09", "close": 108.42, "volume": 392130.0}, {"date": "2025-12-10", "close": 111.26, "volume": 845776.0}, {"date": "2025-12-11", "close": 115.2, "volume": 1050677.0}, {"date": "2025-12-12", "close": 115.08, "volume": 803127.0}, {"date": "2025-12-15", "close": 115.71, "volume": 575801.0}, {"date": "2025-12-16", "close": 116.65, "volume": 1018948.0}, {"date": "2025-12-17", "close": 113.98, "volume": 1312891.0}, {"date": "2025-12-18", "close": 113.79, "volume": 903303.0}, {"date": "2025-12-19", "close": 115.45, "volume": 811953.0}, {"date": "2025-12-22", "close": 117.52, "volume": 555573.0}, {"date": "2025-12-23", "close": 118.49, "volume": 1044958.0}, {"date": "2025-12-24", "close": 118.42, "volume": 215014.0}, {"date": "2025-12-26", "close": 119.36, "volume": 481153.0}, {"date": "2025-12-29", "close": 118.1, "volume": 315654.0}, {"date": "2025-12-30", "close": 116.77, "volume": 570991.0}, {"date": "2025-12-31", "close": 115.35, "volume": 366103.0}, {"date": "2026-01-02", "close": 118.67, "volume": 599727.0}, {"date": "2026-01-05", "close": 120.01, "volume": 937314.0}, {"date": "2026-01-06", "close": 120.57, "volume": 604995.0}, {"date": "2026-01-07", "close": 119.35, "volume": 1825521.0}, {"date": "2026-01-08", "close": 119.29, "volume": 369043.0}, {"date": "2026-01-09", "close": 120.91, "volume": 465537.0}, {"date": "2026-01-12", "close": 123.0, "volume": 462807.0}, {"date": "2026-01-13", "close": 123.75, "volume": 484189.0}, {"date": "2026-01-14", "close": 121.55, "volume": 726993.0}, {"date": "2026-01-15", "close": 120.98, "volume": 779064.0}, {"date": "2026-01-16", "close": 121.36, "volume": 960578.0}, {"date": "2026-01-20", "close": 120.18, "volume": 529288.0}, {"date": "2026-01-21", "close": 122.13, "volume": 559954.0}, {"date": "2026-01-22", "close": 121.16, "volume": 618052.0}, {"date": "2026-01-23", "close": 120.28, "volume": 974776.0}, {"date": "2026-01-26", "close": 119.58, "volume": 440941.0}, {"date": "2026-01-27", "close": 119.38, "volume": 325768.0}, {"date": "2026-01-28", "close": 119.63, "volume": 266699.0}, {"date": "2026-01-29", "close": 121.57, "volume": 409485.0}, {"date": "2026-01-30", "close": 120.74, "volume": 385189.0}, {"date": "2026-02-02", "close": 123.59, "volume": 497786.0}, {"date": "2026-02-03", "close": 124.83, "volume": 733610.0}, {"date": "2026-02-04", "close": 123.0, "volume": 546101.0}, {"date": "2026-02-05", "close": 125.83, "volume": 784490.0}, {"date": "2026-02-06", "close": 130.18, "volume": 782163.0}, {"date": "2026-02-09", "close": 132.1, "volume": 724813.0}, {"date": "2026-02-10", "close": 132.91, "volume": 476823.0}, {"date": "2026-02-11", "close": 133.17, "volume": 949681.0}, {"date": "2026-02-12", "close": 129.22, "volume": 891853.0}, {"date": "2026-02-13", "close": 130.93, "volume": 863115.0}, {"date": "2026-02-17", "close": 128.61, "volume": 492034.0}, {"date": "2026-02-18", "close": 132.79, "volume": 760049.0}, {"date": "2026-02-19", "close": 133.59, "volume": 603666.0}, {"date": "2026-02-20", "close": 135.79, "volume": 627743.0}, {"date": "2026-02-23", "close": 134.76, "volume": 401565.0}, {"date": "2026-02-24", "close": 136.19, "volume": 518326.0}, {"date": "2026-02-25", "close": 135.47, "volume": 609294.0}, {"date": "2026-02-26", "close": 136.09, "volume": 837887.0}, {"date": "2026-02-27", "close": 134.46, "volume": 818958.0}, {"date": "2026-03-02", "close": 133.84, "volume": 820822.0}, {"date": "2026-03-03", "close": 131.93, "volume": 580582.0}, {"date": "2026-03-04", "close": 132.45, "volume": 447950.0}, {"date": "2026-03-05", "close": 126.77, "volume": 778067.0}, {"date": "2026-03-06", "close": 123.37, "volume": 547790.0}, {"date": "2026-03-09", "close": 125.52, "volume": 1041441.0}, {"date": "2026-03-10", "close": 124.47, "volume": 655011.0}, {"date": "2026-03-11", "close": 125.0, "volume": 515719.0}, {"date": "2026-03-12", "close": 123.67, "volume": 1562029.0}, {"date": "2026-03-13", "close": 120.73, "volume": 541295.0}, {"date": "2026-03-16", "close": 123.07, "volume": 361559.0}, {"date": "2026-03-17", "close": 121.65, "volume": 431547.0}, {"date": "2026-03-18", "close": 121.44, "volume": 404105.0}, {"date": "2026-03-19", "close": 120.14, "volume": 380714.0}, {"date": "2026-03-20", "close": 116.19, "volume": 1092384.0}, {"date": "2026-03-23", "close": 119.65, "volume": 1215032.0}, {"date": "2026-03-24", "close": 121.11, "volume": 441071.0}, {"date": "2026-03-25", "close": 121.92, "volume": 686647.0}, {"date": "2026-03-26", "close": 118.83, "volume": 374303.0}, {"date": "2026-03-27", "close": 118.14, "volume": 492015.0}, {"date": "2026-03-30", "close": 116.49, "volume": 501074.0}, {"date": "2026-03-31", "close": 119.88, "volume": 585272.0}, {"date": "2026-04-01", "close": 122.32, "volume": 394881.0}, {"date": "2026-04-02", "close": 121.57, "volume": 394670.0}, {"date": "2026-04-06", "close": 121.22, "volume": 475781.0}, {"date": "2026-04-07", "close": 120.77, "volume": 695572.0}, {"date": "2026-04-08", "close": 125.94, "volume": 637841.0}, {"date": "2026-04-09", "close": 127.7, "volume": 353726.0}, {"date": "2026-04-10", "close": 126.99, "volume": 236255.0}, {"date": "2026-04-13", "close": 127.23, "volume": 352438.0}, {"date": "2026-04-14", "close": 126.98, "volume": 380682.0}, {"date": "2026-04-15", "close": 125.78, "volume": 619646.0}, {"date": "2026-04-16", "close": 123.42, "volume": 358254.0}, {"date": "2026-04-17", "close": 124.27, "volume": 1145067.0}, {"date": "2026-04-20", "close": 124.17, "volume": 387830.0}, {"date": "2026-04-21", "close": 123.92, "volume": 446172.0}, {"date": "2026-04-22", "close": 121.49, "volume": 780088.0}, {"date": "2026-04-23", "close": 122.58, "volume": 464777.0}, {"date": "2026-04-24", "close": 123.37, "volume": 311351.0}, {"date": "2026-04-27", "close": 125.77, "volume": 404692.0}, {"date": "2026-04-28", "close": 124.78, "volume": 354746.0}, {"date": "2026-04-29", "close": 122.55, "volume": 761528.0}, {"date": "2026-04-30", "close": 137.07, "volume": 1340618.0}, {"date": "2026-05-01", "close": 139.42, "volume": 876469.0}, {"date": "2026-05-04", "close": 137.54, "volume": 703188.0}, {"date": "2026-05-05", "close": 141.66, "volume": 736341.0}, {"date": "2026-05-06", "close": 142.38, "volume": 600185.0}, {"date": "2026-05-07", "close": 141.23, "volume": 804167.0}, {"date": "2026-05-08", "close": 141.88, "volume": 462755.0}, {"date": "2026-05-11", "close": 141.21, "volume": 580741.0}, {"date": "2026-05-12", "close": 140.42, "volume": 765520.0}, {"date": "2026-05-13", "close": 143.13, "volume": 750529.0}, {"date": "2026-05-14", "close": 140.93, "volume": 738389.0}, {"date": "2026-05-15", "close": 138.55, "volume": 699146.0}, {"date": "2026-05-18", "close": 137.28, "volume": 647872.0}, {"date": "2026-05-19", "close": 132.46, "volume": 985729.0}, {"date": "2026-05-20", "close": 130.74, "volume": 2550289.0}, {"date": "2026-05-21", "close": 127.63, "volume": 728233.0}, {"date": "2026-05-22", "close": 129.95, "volume": 461792.0}, {"date": "2026-05-26", "close": 133.52, "volume": 561753.0}, {"date": "2026-05-27", "close": 134.65, "volume": 659416.0}, {"date": "2026-05-28", "close": 137.31, "volume": 608662.0}, {"date": "2026-05-29", "close": 136.84, "volume": 1071737.0}, {"date": "2026-06-01", "close": 136.53, "volume": 1548660.0}, {"date": "2026-06-02", "close": 136.75, "volume": 688032.0}, {"date": "2026-06-03", "close": 139.03, "volume": 658176.0}, {"date": "2026-06-04", "close": 141.57, "volume": 513101.0}, {"date": "2026-06-05", "close": 141.35, "volume": 651319.0}, {"date": "2026-06-08", "close": 139.85, "volume": 578932.0}, {"date": "2026-06-09", "close": 140.05, "volume": 689988.0}, {"date": "2026-06-10", "close": 135.76, "volume": 612755.0}, {"date": "2026-06-11", "close": 138.99, "volume": 1070829.0}, {"date": "2026-06-12", "close": 140.6, "volume": 539696.0}, {"date": "2026-06-15", "close": 141.36, "volume": 513891.0}, {"date": "2026-06-16", "close": 145.18, "volume": 880662.0}, {"date": "2026-06-17", "close": 143.34, "volume": 773388.0}, {"date": "2026-06-18", "close": 146.67, "volume": 1228682.0}, {"date": "2026-06-22", "close": 151.5, "volume": 1439051.0}, {"date": "2026-06-23", "close": 150.08, "volume": 2214570.0}, {"date": "2026-06-24", "close": 151.88, "volume": 1107642.0}, {"date": "2026-06-25", "close": 156.65, "volume": 575627.0}, {"date": "2026-06-26", "close": 160.39, "volume": 2136565.0}, {"date": "2026-06-29", "close": 158.96, "volume": 845051.0}, {"date": "2026-06-30", "close": 158.08, "volume": 791365.0}, {"date": "2026-07-01", "close": 149.82, "volume": 795235.0}, {"date": "2026-07-02", "close": 145.93, "volume": 607294.0}, {"date": "2026-07-06", "close": 148.41, "volume": 544508.0}, {"date": "2026-07-07", "close": 144.07, "volume": 448208.0}, {"date": "2026-07-08", "close": 143.52, "volume": 390860.0}, {"date": "2026-07-09", "close": 125.58, "volume": 1788727.0}, {"date": "2026-07-10", "close": 122.46, "volume": 1247875.0}, {"date": "2026-07-13", "close": 118.74, "volume": 837097.0}, {"date": "2026-07-14", "close": 120.93, "volume": 764786.0}, {"date": "2026-07-15", "close": 124.56, "volume": 994336.0}, {"date": "2026-07-16", "close": 125.63, "volume": 858934.0}, {"date": "2026-07-17", "close": 124.03, "volume": 1673185.0}, {"date": "2026-07-20", "close": 122.08, "volume": 594629.0}, {"date": "2026-07-21", "close": 124.78, "volume": 660124.0}, {"date": "2026-07-22", "close": 125.72, "volume": 571047.0}, {"date": "2026-07-23", "close": 126.71, "volume": 811302.0}, {"date": "2026-07-24", "close": 124.47, "volume": 571292.0}], "refreshing": true}