{"ticker": "GXO", "overview": {"cik": "1852244", "ticker": "GXO", "name": "GXO Logistics, Inc.", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002083230-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099267", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001852244-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001817483-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001852244-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001852244-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001543170-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001817483-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001852244-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001996998-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001972963-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001802557-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001265485-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001767492-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001630118-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002060473-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001316476-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001852244-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001852244-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001972963-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001767492-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001996998-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001630118-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001316476-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001265485-26-000002", "price_sensitive": false}]}, "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": "GXO", "has_prices": true, "as_of": "2026-08-07", "last": 48.23, "prev_close": 47.01, "change": 1.2199999999999989, "change_pct": 0.025951925122314378, "session_volume": 1643011.0, "vwap_5": 48.92764010986635, "vwap_20": 50.73182167468814, "vwap_60": 49.93171504206263, "vwap_250": 53.179538737060106, "high_52w": 65.59, "low_52w": 45.52, "avg_volume_20": 1720960.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002083230-26-000006", "src": "INSIDERS", "ticker": "GXO", "cik": "1852244", "company": "GXO Logistics, Inc.", "company_raw": "GXO Logistics, Inc.", "who": "Patrick Michael Kelleher", "who_key": "Kelleher Patrick Michael", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 214684.52000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on GXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083230/000208323026000006/0002083230-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001817483-26-000010", "src": "INSIDERS", "ticker": "GXO", "cik": "1852244", "company": "GXO Logistics, Inc.", "company_raw": "GXO Logistics, Inc.", "who": "Laura L. Bracken", "who_key": "Bracken Laura L.", "role": "Interim CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on GXO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852244/000181748326000010/0001817483-26-000010-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "13DG-0001543170-26-000009", "src": "13DG", "ticker": "GXO", "cik": "1852244", "company": "GXO Logistics, Inc.", "company_raw": "GXO Logistics, Inc.", "who": "GXO Logistics, Inc.", "who_key": "GXO Logistics, 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": "Transportation Services", "country": "United States", "headline": "GXO Logistics, Inc. takes a 5.2% passive stake in GXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1852244/0001543170-26-000009-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "13DG-0002100119-26-000590", "src": "13DG", "ticker": "GXO", "cik": "1852244", "company": "GXO Logistics, Inc.", "company_raw": "GXO Logistics, Inc.", "who": "GXO Logistics, Inc.", "who_key": "GXO Logistics, 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": "Transportation Services", "country": "United States", "headline": "GXO Logistics, Inc. takes a 5.24% passive stake in GXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1852244/0002100119-26-000590-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001443", "src": "13DG", "ticker": "GXO", "cik": "1852244", "company": "GXO Logistics, Inc.", "company_raw": "GXO Logistics, Inc.", "who": "GXO Logistics, Inc.", "who_key": "GXO Logistics, 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": "Transportation Services", "country": "United States", "headline": "GXO Logistics, Inc. adjusts its stake in GXO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1852244/0000102909-26-001443-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2022-20021618-T9", "src": "CONGRESS", "ticker": "GXO", "cik": "", "company": "GXO Logistics, Inc.", "company_raw": "- $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nGXO Logistics, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells GXO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245912}, {"id": "HOUSE-2022-20021233-T4", "src": "CONGRESS", "ticker": "GXO", "cik": "", "company": "GXO Logistics, Inc.", "company_raw": "- $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nGXO Logistics, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells GXO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021233.pdf", "trade_date": "2022-05-25", "timestamp": "2022-05-25", "mins": 2336632}, {"id": "HOUSE-2022-20020929-T8", "src": "CONGRESS", "ticker": "GXO", "cik": "", "company": "GXO Logistics, Inc.", "company_raw": "- $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nGXO Logistics, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lois Frankel picks up GXO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020929.pdf", "trade_date": "2022-04-27", "timestamp": "2022-04-27", "mins": 2376952}], "recent_buys": [], "institutional": [{"id": "13DG-0001543170-26-000009", "src": "13DG", "ticker": "GXO", "cik": "1852244", "company": "GXO Logistics, Inc.", "company_raw": "GXO Logistics, Inc.", "who": "GXO Logistics, Inc.", "who_key": "GXO Logistics, 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": "Transportation Services", "country": "United States", "headline": "GXO Logistics, Inc. takes a 5.2% passive stake in GXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1852244/0001543170-26-000009-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "13DG-0002100119-26-000590", "src": "13DG", "ticker": "GXO", "cik": "1852244", "company": "GXO Logistics, Inc.", "company_raw": "GXO Logistics, Inc.", "who": "GXO Logistics, Inc.", "who_key": "GXO Logistics, 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": "Transportation Services", "country": "United States", "headline": "GXO Logistics, Inc. takes a 5.24% passive stake in GXO", "source_url": "https://www.sec.gov/Archives/edgar/data/1852244/0002100119-26-000590-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001443", "src": "13DG", "ticker": "GXO", "cik": "1852244", "company": "GXO Logistics, Inc.", "company_raw": "GXO Logistics, Inc.", "who": "GXO Logistics, Inc.", "who_key": "GXO Logistics, 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": "Transportation Services", "country": "United States", "headline": "GXO Logistics, Inc. adjusts its stake in GXO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1852244/0000102909-26-001443-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "GXO Logistics, Inc. Common Stock ", "new_value": "GXO Logistics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001852244", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001852244", "applied": 1, "detected_at": "2026-10-25T02:44:00.471324"}]}, "key_people": [{"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021233.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020929.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002083230-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099267", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001852244-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001817483-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001852244-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001852244-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001543170-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001817483-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001852244-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001996998-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001972963-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001802557-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001265485-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001767492-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001630118-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002060473-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001316476-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001852244-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001852244-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001972963-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001767492-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001996998-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001630118-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001316476-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001265485-26-000002", "price_sensitive": false}], "performance": {"ticker": "GXO", "has_prices": true, "summary": {"n": 1, "avg": -0.20280991735537196, "win_rate": 0.0, "best": -0.20280991735537196, "worst": -0.20280991735537196, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-04-27", "score": 0.0, "ref_price": 60.5, "return": -0.20280991735537196}]}, "price_series": [{"date": "2021-07-22", "close": 54.5, "volume": 10345.0}, {"date": "2021-07-23", "close": 60.0, "volume": 11749.0}, {"date": "2021-07-26", "close": 61.0, "volume": 5645.0}, {"date": "2021-07-27", "close": 60.0, "volume": 11039.0}, {"date": "2021-07-28", "close": 60.05, "volume": 39910.0}, {"date": "2021-07-29", "close": 59.95, "volume": 18998.0}, {"date": "2021-07-30", "close": 58.0, "volume": 83410.0}, {"date": "2021-08-02", "close": 63.07, "volume": 4867929.0}, {"date": "2021-08-03", "close": 66.38, "volume": 4561346.0}, {"date": "2021-08-04", "close": 70.53, "volume": 3560159.0}, {"date": "2021-08-05", "close": 65.6, "volume": 3087109.0}, {"date": "2021-08-06", "close": 64.0, "volume": 2378950.0}, {"date": "2021-08-09", "close": 64.87, "volume": 2291688.0}, {"date": "2021-08-10", "close": 65.95, "volume": 2252947.0}, {"date": "2021-08-11", "close": 69.4, "volume": 1612188.0}, {"date": "2021-08-12", "close": 75.87, "volume": 2549310.0}, {"date": "2021-08-13", "close": 78.47, "volume": 1874166.0}, {"date": "2021-08-16", "close": 79.17, "volume": 1476073.0}, {"date": "2021-08-17", "close": 74.43, "volume": 1395013.0}, {"date": "2021-08-18", "close": 76.58, "volume": 1076712.0}, {"date": "2021-08-19", "close": 76.83, "volume": 1573124.0}, {"date": "2021-08-20", "close": 77.05, "volume": 953506.0}, {"date": "2021-08-23", "close": 79.06, "volume": 1005571.0}, {"date": "2021-08-24", "close": 84.05, "volume": 1607557.0}, {"date": "2021-08-25", "close": 87.04, "volume": 1252026.0}, {"date": "2021-08-26", "close": 84.36, "volume": 1132028.0}, {"date": "2021-08-27", "close": 85.63, "volume": 713331.0}, {"date": "2021-08-30", "close": 84.93, "volume": 645539.0}, {"date": "2021-08-31", "close": 81.79, "volume": 1252327.0}, {"date": "2021-09-01", "close": 83.01, "volume": 826718.0}, {"date": "2021-09-02", "close": 85.48, "volume": 881672.0}, {"date": "2021-09-03", "close": 86.97, "volume": 528264.0}, {"date": "2021-09-07", "close": 84.63, "volume": 1038571.0}, {"date": "2021-09-08", "close": 82.65, "volume": 569853.0}, {"date": "2021-09-09", "close": 82.6, "volume": 571753.0}, {"date": "2021-09-10", "close": 82.71, "volume": 365086.0}, {"date": "2021-09-13", "close": 80.99, "volume": 734989.0}, {"date": "2021-09-14", "close": 81.34, "volume": 766826.0}, {"date": "2021-09-15", "close": 79.51, "volume": 1032140.0}, {"date": "2021-09-16", "close": 83.75, "volume": 999838.0}, {"date": "2021-09-17", "close": 81.32, "volume": 2116529.0}, {"date": "2021-09-20", "close": 79.8, "volume": 1092087.0}, {"date": "2021-09-21", "close": 83.38, "volume": 847779.0}, {"date": "2021-09-22", "close": 83.78, "volume": 460471.0}, {"date": "2021-09-23", "close": 82.1, "volume": 679286.0}, {"date": "2021-09-24", "close": 80.17, "volume": 427258.0}, {"date": "2021-09-27", "close": 78.55, "volume": 632962.0}, {"date": "2021-09-28", "close": 77.73, "volume": 688741.0}, {"date": "2021-09-29", "close": 77.63, "volume": 637409.0}, {"date": "2021-09-30", "close": 78.44, "volume": 532466.0}, {"date": "2021-10-01", "close": 80.03, "volume": 481849.0}, {"date": "2021-10-04", "close": 78.02, "volume": 662227.0}, {"date": "2021-10-05", "close": 78.37, "volume": 450471.0}, {"date": "2021-10-06", "close": 77.77, "volume": 462908.0}, {"date": "2021-10-07", "close": 79.02, "volume": 478764.0}, {"date": "2021-10-08", "close": 75.51, "volume": 656782.0}, {"date": "2021-10-11", "close": 73.73, "volume": 997129.0}, {"date": "2021-10-12", "close": 75.86, "volume": 625367.0}, {"date": "2021-10-13", "close": 79.21, "volume": 1206124.0}, {"date": "2021-10-14", "close": 81.23, "volume": 964702.0}, {"date": "2021-10-15", "close": 83.1, "volume": 866077.0}, {"date": "2021-10-18", "close": 85.79, "volume": 541574.0}, {"date": "2021-10-19", "close": 84.99, "volume": 483598.0}, {"date": "2021-10-20", "close": 85.61, "volume": 429216.0}, {"date": "2021-10-21", "close": 85.75, "volume": 460732.0}, {"date": "2021-10-22", "close": 85.72, "volume": 363969.0}, {"date": "2021-10-25", "close": 86.22, "volume": 345694.0}, {"date": "2021-10-26", "close": 88.29, "volume": 1105013.0}, {"date": "2021-10-27", "close": 86.32, "volume": 976596.0}, {"date": "2021-10-28", "close": 88.85, "volume": 423684.0}, {"date": "2021-10-29", "close": 88.8, "volume": 558744.0}, {"date": "2021-11-01", "close": 90.82, "volume": 983741.0}, {"date": "2021-11-02", "close": 94.84, "volume": 1031965.0}, {"date": "2021-11-03", "close": 98.79, "volume": 594803.0}, {"date": "2021-11-04", "close": 96.78, "volume": 543550.0}, {"date": "2021-11-05", "close": 93.49, "volume": 643610.0}, {"date": "2021-11-08", "close": 94.68, "volume": 529767.0}, {"date": "2021-11-09", "close": 96.03, "volume": 427824.0}, {"date": "2021-11-10", "close": 93.24, "volume": 332545.0}, {"date": "2021-11-11", "close": 95.71, "volume": 421207.0}, {"date": "2021-11-12", "close": 98.56, "volume": 409627.0}, {"date": "2021-11-15", "close": 98.63, "volume": 316894.0}, {"date": "2021-11-16", "close": 101.32, "volume": 520708.0}, {"date": "2021-11-17", "close": 103.51, "volume": 801071.0}, {"date": "2021-11-18", "close": 103.57, "volume": 808580.0}, {"date": "2021-11-19", "close": 101.04, "volume": 762118.0}, {"date": "2021-11-22", "close": 103.03, "volume": 569435.0}, {"date": "2021-11-23", "close": 96.49, "volume": 925109.0}, {"date": "2021-11-24", "close": 98.62, "volume": 368380.0}, {"date": "2021-11-26", "close": 97.36, "volume": 273015.0}, {"date": "2021-11-29", "close": 100.76, "volume": 669783.0}, {"date": "2021-11-30", "close": 96.05, "volume": 2008700.0}, {"date": "2021-12-01", "close": 92.02, "volume": 652958.0}, {"date": "2021-12-02", "close": 92.1, "volume": 877809.0}, {"date": "2021-12-03", "close": 88.02, "volume": 1195264.0}, {"date": "2021-12-06", "close": 92.8, "volume": 914037.0}, {"date": "2021-12-07", "close": 94.37, "volume": 687477.0}, {"date": "2021-12-08", "close": 91.13, "volume": 733920.0}, {"date": "2021-12-09", "close": 92.85, "volume": 488180.0}, {"date": "2021-12-10", "close": 85.78, "volume": 2313278.0}, {"date": "2021-12-13", "close": 86.51, "volume": 1439500.0}, {"date": "2021-12-14", "close": 85.06, "volume": 1135025.0}, {"date": "2021-12-15", "close": 87.94, "volume": 1578850.0}, {"date": "2021-12-16", "close": 85.0, "volume": 1198175.0}, {"date": "2021-12-17", "close": 86.39, "volume": 2336182.0}, {"date": "2021-12-20", "close": 83.83, "volume": 790349.0}, {"date": "2021-12-21", "close": 88.54, "volume": 950266.0}, {"date": "2021-12-22", "close": 90.11, "volume": 666515.0}, {"date": "2021-12-23", "close": 91.83, "volume": 478986.0}, {"date": "2021-12-27", "close": 91.4, "volume": 411104.0}, {"date": "2021-12-28", "close": 91.57, "volume": 412710.0}, {"date": "2021-12-29", "close": 90.54, "volume": 274532.0}, {"date": "2021-12-30", "close": 91.22, "volume": 552472.0}, {"date": "2021-12-31", "close": 90.83, "volume": 343956.0}, {"date": "2022-01-03", "close": 89.4, "volume": 566438.0}, {"date": "2022-01-04", "close": 89.84, "volume": 639434.0}, {"date": "2022-01-05", "close": 85.04, "volume": 887867.0}, {"date": "2022-01-06", "close": 84.33, "volume": 611429.0}, {"date": "2022-01-07", "close": 83.43, "volume": 701197.0}, {"date": "2022-01-10", "close": 85.91, "volume": 1100162.0}, {"date": "2022-01-11", "close": 86.9, "volume": 657632.0}, {"date": "2022-01-12", "close": 88.48, "volume": 798832.0}, {"date": "2022-01-13", "close": 90.14, "volume": 1110892.0}, {"date": "2022-01-14", "close": 91.3, "volume": 742912.0}, {"date": "2022-01-18", "close": 86.05, "volume": 894444.0}, {"date": "2022-01-19", "close": 86.34, "volume": 794702.0}, {"date": "2022-01-20", "close": 87.89, "volume": 953721.0}, {"date": "2022-01-21", "close": 84.62, "volume": 702997.0}, {"date": "2022-01-24", "close": 81.83, "volume": 1403773.0}, {"date": "2022-01-25", "close": 79.43, "volume": 757182.0}, {"date": "2022-01-26", "close": 77.01, "volume": 1091123.0}, {"date": "2022-01-27", "close": 71.86, "volume": 1665400.0}, {"date": "2022-01-28", "close": 78.24, "volume": 1103705.0}, {"date": "2022-01-31", "close": 81.21, "volume": 548291.0}, {"date": "2022-02-01", "close": 81.69, "volume": 438963.0}, {"date": "2022-02-02", "close": 82.79, "volume": 437188.0}, {"date": "2022-02-03", "close": 80.35, "volume": 377758.0}, {"date": "2022-02-04", "close": 80.42, "volume": 476595.0}, {"date": "2022-02-07", "close": 83.4, "volume": 591766.0}, {"date": "2022-02-08", "close": 84.3, "volume": 521923.0}, {"date": "2022-02-09", "close": 86.99, "volume": 744568.0}, {"date": "2022-02-10", "close": 85.31, "volume": 673877.0}, {"date": "2022-02-11", "close": 83.33, "volume": 520673.0}, {"date": "2022-02-14", "close": 82.26, "volume": 550109.0}, {"date": "2022-02-15", "close": 84.05, "volume": 713232.0}, {"date": "2022-02-16", "close": 85.8, "volume": 952584.0}, {"date": "2022-02-17", "close": 84.22, "volume": 698903.0}, {"date": "2022-02-18", "close": 81.21, "volume": 698850.0}, {"date": "2022-02-22", "close": 81.36, "volume": 890775.0}, {"date": "2022-02-23", "close": 80.49, "volume": 865234.0}, {"date": "2022-02-24", "close": 83.47, "volume": 954627.0}, {"date": "2022-02-25", "close": 84.38, "volume": 727231.0}, {"date": "2022-02-28", "close": 83.93, "volume": 761450.0}, {"date": "2022-03-01", "close": 79.09, "volume": 1085949.0}, {"date": "2022-03-02", "close": 79.16, "volume": 791634.0}, {"date": "2022-03-03", "close": 77.64, "volume": 527098.0}, {"date": "2022-03-04", "close": 74.19, "volume": 716056.0}, {"date": "2022-03-07", "close": 64.28, "volume": 1967023.0}, {"date": "2022-03-08", "close": 68.0, "volume": 1654608.0}, {"date": "2022-03-09", "close": 71.58, "volume": 948960.0}, {"date": "2022-03-10", "close": 67.77, "volume": 1072283.0}, {"date": "2022-03-11", "close": 65.8, "volume": 1174334.0}, {"date": "2022-03-14", "close": 66.15, "volume": 1288841.0}, {"date": "2022-03-15", "close": 68.76, "volume": 858144.0}, {"date": "2022-03-16", "close": 73.97, "volume": 1403772.0}, {"date": "2022-03-17", "close": 74.9, "volume": 800556.0}, {"date": "2022-03-18", "close": 79.24, "volume": 1750779.0}, {"date": "2022-03-21", "close": 76.75, "volume": 680588.0}, {"date": "2022-03-22", "close": 77.57, "volume": 830430.0}, {"date": "2022-03-23", "close": 74.69, "volume": 459926.0}, {"date": "2022-03-24", "close": 75.29, "volume": 615513.0}, {"date": "2022-03-25", "close": 73.07, "volume": 748047.0}, {"date": "2022-03-28", "close": 74.04, "volume": 817222.0}, {"date": "2022-03-29", "close": 76.07, "volume": 930273.0}, {"date": "2022-03-30", "close": 74.84, "volume": 411494.0}, {"date": "2022-03-31", "close": 71.34, "volume": 479443.0}, {"date": "2022-04-01", "close": 69.22, "volume": 1394214.0}, {"date": "2022-04-04", "close": 68.47, "volume": 1204529.0}, {"date": "2022-04-05", "close": 66.96, "volume": 1282802.0}, {"date": "2022-04-06", "close": 63.11, "volume": 1950433.0}, {"date": "2022-04-07", "close": 61.69, "volume": 2036102.0}, {"date": "2022-04-08", "close": 61.24, "volume": 1857659.0}, {"date": "2022-04-11", "close": 61.1, "volume": 837159.0}, {"date": "2022-04-12", "close": 60.24, "volume": 634720.0}, {"date": "2022-04-13", "close": 62.21, "volume": 750975.0}, {"date": "2022-04-14", "close": 59.3, "volume": 5581112.0}, {"date": "2022-04-18", "close": 59.16, "volume": 1108914.0}, {"date": "2022-04-19", "close": 62.77, "volume": 1563923.0}, {"date": "2022-04-20", "close": 63.95, "volume": 1341905.0}, {"date": "2022-04-21", "close": 64.08, "volume": 1131531.0}, {"date": "2022-04-22", "close": 61.34, "volume": 914899.0}, {"date": "2022-04-25", "close": 62.0, "volume": 734203.0}, {"date": "2022-04-26", "close": 60.01, "volume": 1071935.0}, {"date": "2022-04-27", "close": 60.5, "volume": 954289.0}, {"date": "2022-04-28", "close": 61.74, "volume": 720178.0}, {"date": "2022-04-29", "close": 59.19, "volume": 789483.0}, {"date": "2022-05-02", "close": 60.16, "volume": 1107370.0}, {"date": "2022-05-03", "close": 59.87, "volume": 1390566.0}, {"date": "2022-05-04", "close": 61.7, "volume": 1308628.0}, {"date": "2022-05-05", "close": 62.32, "volume": 1496425.0}, {"date": "2022-05-06", "close": 60.38, "volume": 1871732.0}, {"date": "2022-05-09", "close": 55.22, "volume": 1709263.0}, {"date": "2022-05-10", "close": 56.65, "volume": 1028869.0}, {"date": "2022-05-11", "close": 53.38, "volume": 1105296.0}, {"date": "2022-05-12", "close": 54.42, "volume": 828908.0}, {"date": "2022-05-13", "close": 56.84, "volume": 942380.0}, {"date": "2022-05-16", "close": 53.06, "volume": 731434.0}, {"date": "2022-05-17", "close": 55.08, "volume": 550061.0}, {"date": "2022-05-18", "close": 53.4, "volume": 2246762.0}, {"date": "2022-05-19", "close": 52.89, "volume": 1327270.0}, {"date": "2022-05-20", "close": 52.74, "volume": 921741.0}, {"date": "2022-05-23", "close": 52.08, "volume": 1885232.0}, {"date": "2022-05-24", "close": 50.53, "volume": 1072832.0}, {"date": "2022-05-25", "close": 52.36, "volume": 1770876.0}, {"date": "2022-05-26", "close": 53.65, "volume": 993024.0}, {"date": "2022-05-27", "close": 54.76, "volume": 776242.0}, {"date": "2022-05-31", "close": 54.27, "volume": 1497462.0}, {"date": "2022-06-01", "close": 51.63, "volume": 791016.0}, {"date": "2022-06-02", "close": 54.62, "volume": 701654.0}, {"date": "2022-06-03", "close": 54.43, "volume": 608947.0}, {"date": "2022-06-06", "close": 55.29, "volume": 719530.0}, {"date": "2022-06-07", "close": 54.77, "volume": 1854811.0}, {"date": "2022-06-08", "close": 52.46, "volume": 869769.0}, {"date": "2022-06-09", "close": 52.12, "volume": 904077.0}, {"date": "2022-06-10", "close": 50.78, "volume": 1299331.0}, {"date": "2022-06-13", "close": 48.17, "volume": 1467687.0}, {"date": "2022-06-14", "close": 48.19, "volume": 1796080.0}, {"date": "2022-06-15", "close": 48.16, "volume": 872421.0}, {"date": "2022-06-16", "close": 45.2, "volume": 1248448.0}, {"date": "2022-06-17", "close": 45.17, "volume": 1252616.0}, {"date": "2022-06-21", "close": 44.37, "volume": 1518862.0}, {"date": "2022-06-22", "close": 43.85, "volume": 719502.0}, {"date": "2022-06-23", "close": 43.51, "volume": 1231418.0}, {"date": "2022-06-24", "close": 45.69, "volume": 2602462.0}, {"date": "2022-06-27", "close": 46.06, "volume": 806237.0}, {"date": "2022-06-28", "close": 45.5, "volume": 1099835.0}, {"date": "2022-06-29", "close": 44.19, "volume": 1498674.0}, {"date": "2022-06-30", "close": 43.27, "volume": 2585247.0}, {"date": "2022-07-01", "close": 44.04, "volume": 1329169.0}, {"date": "2022-07-05", "close": 43.51, "volume": 591487.0}, {"date": "2022-07-06", "close": 42.06, "volume": 1267245.0}, {"date": "2022-07-07", "close": 43.64, "volume": 870716.0}, {"date": "2022-07-08", "close": 43.26, "volume": 707117.0}, {"date": "2022-07-11", "close": 41.71, "volume": 726159.0}, {"date": "2022-07-12", "close": 41.34, "volume": 625456.0}, {"date": "2022-07-13", "close": 40.32, "volume": 1070677.0}, {"date": "2022-07-14", "close": 39.06, "volume": 1204730.0}, {"date": "2022-07-15", "close": 39.49, "volume": 1364324.0}, {"date": "2022-07-18", "close": 39.71, "volume": 602473.0}, {"date": "2022-07-19", "close": 42.06, "volume": 724159.0}, {"date": "2022-07-20", "close": 43.22, "volume": 798274.0}, {"date": "2022-07-21", "close": 44.08, "volume": 1113457.0}, {"date": "2022-07-22", "close": 43.89, "volume": 887715.0}, {"date": "2022-07-25", "close": 43.95, "volume": 758110.0}, {"date": "2022-07-26", "close": 43.12, "volume": 722279.0}, {"date": "2022-07-27", "close": 44.59, "volume": 840103.0}, {"date": "2022-07-28", "close": 46.31, "volume": 848242.0}, {"date": "2022-07-29", "close": 48.0, "volume": 968816.0}, {"date": "2022-08-01", "close": 49.88, "volume": 1247553.0}, {"date": "2022-08-02", "close": 49.77, "volume": 1273450.0}, {"date": "2022-08-03", "close": 52.11, "volume": 1796212.0}, {"date": "2022-08-04", "close": 51.66, "volume": 1672118.0}, {"date": "2022-08-05", "close": 48.07, "volume": 1418957.0}, {"date": "2022-08-08", "close": 49.09, "volume": 871677.0}, {"date": "2022-08-09", "close": 47.09, "volume": 939631.0}, {"date": "2022-08-10", "close": 49.28, "volume": 939571.0}, {"date": "2022-08-11", "close": 51.29, "volume": 970458.0}, {"date": "2022-08-12", "close": 49.76, "volume": 2754564.0}, {"date": "2022-08-15", "close": 48.89, "volume": 1293687.0}, {"date": "2022-08-16", "close": 49.34, "volume": 943789.0}, {"date": "2022-08-17", "close": 47.49, "volume": 1048665.0}, {"date": "2022-08-18", "close": 47.76, "volume": 882831.0}, {"date": "2022-08-19", "close": 47.29, "volume": 1128221.0}, {"date": "2022-08-22", "close": 45.05, "volume": 1053316.0}, {"date": "2022-08-23", "close": 45.81, "volume": 1025748.0}, {"date": "2022-08-24", "close": 46.65, "volume": 928022.0}, {"date": "2022-08-25", "close": 47.72, "volume": 811511.0}, {"date": "2022-08-26", "close": 45.47, "volume": 903541.0}, {"date": "2022-08-29", "close": 44.36, "volume": 615087.0}, {"date": "2022-08-30", "close": 45.08, "volume": 836009.0}, {"date": "2022-08-31", "close": 44.38, "volume": 1054965.0}, {"date": "2022-09-01", "close": 43.48, "volume": 1295295.0}, {"date": "2022-09-02", "close": 43.07, "volume": 627035.0}, {"date": "2022-09-06", "close": 44.31, "volume": 1220024.0}, {"date": "2022-09-07", "close": 45.14, "volume": 975721.0}, {"date": "2022-09-08", "close": 45.18, "volume": 1157098.0}, {"date": "2022-09-09", "close": 46.43, "volume": 733054.0}, {"date": "2022-09-12", "close": 47.04, "volume": 838051.0}, {"date": "2022-09-13", "close": 45.23, "volume": 1138151.0}, {"date": "2022-09-14", "close": 45.68, "volume": 970844.0}, {"date": "2022-09-15", "close": 43.72, "volume": 1106861.0}, {"date": "2022-09-16", "close": 40.09, "volume": 6088762.0}, {"date": "2022-09-19", "close": 41.29, "volume": 1161313.0}, {"date": "2022-09-20", "close": 39.48, "volume": 934107.0}, {"date": "2022-09-21", "close": 40.75, "volume": 1552331.0}, {"date": "2022-09-22", "close": 38.7, "volume": 1703633.0}, {"date": "2022-09-23", "close": 36.72, "volume": 1556321.0}, {"date": "2022-09-26", "close": 35.4, "volume": 1146875.0}, {"date": "2022-09-27", "close": 35.99, "volume": 1389058.0}, {"date": "2022-09-28", "close": 37.59, "volume": 822232.0}, {"date": "2022-09-29", "close": 35.92, "volume": 1060027.0}, {"date": "2022-09-30", "close": 35.06, "volume": 987508.0}, {"date": "2022-10-03", "close": 36.83, "volume": 959491.0}, {"date": "2022-10-04", "close": 38.06, "volume": 1074223.0}, {"date": "2022-10-05", "close": 37.76, "volume": 962186.0}, {"date": "2022-10-06", "close": 36.61, "volume": 861682.0}, {"date": "2022-10-07", "close": 34.54, "volume": 1323248.0}, {"date": "2022-10-10", "close": 35.07, "volume": 637383.0}, {"date": "2022-10-11", "close": 34.6, "volume": 788517.0}, {"date": "2022-10-12", "close": 34.27, "volume": 835635.0}, {"date": "2022-10-13", "close": 34.43, "volume": 1418709.0}, {"date": "2022-10-14", "close": 33.99, "volume": 1160011.0}, {"date": "2022-10-17", "close": 36.22, "volume": 1282864.0}, {"date": "2022-10-18", "close": 36.67, "volume": 967749.0}, {"date": "2022-10-19", "close": 34.35, "volume": 853250.0}, {"date": "2022-10-20", "close": 34.18, "volume": 849711.0}, {"date": "2022-10-21", "close": 33.9, "volume": 930958.0}, {"date": "2022-10-24", "close": 33.2, "volume": 969014.0}, {"date": "2022-10-25", "close": 35.98, "volume": 1163445.0}, {"date": "2022-10-26", "close": 36.34, "volume": 719854.0}, {"date": "2022-10-27", "close": 36.66, "volume": 999180.0}, {"date": "2022-10-28", "close": 36.7, "volume": 967149.0}, {"date": "2022-10-31", "close": 36.54, "volume": 738965.0}, {"date": "2022-11-01", "close": 37.46, "volume": 696832.0}, {"date": "2022-11-02", "close": 35.25, "volume": 832155.0}, {"date": "2022-11-03", "close": 34.78, "volume": 616329.0}, {"date": "2022-11-04", "close": 35.07, "volume": 1027710.0}, {"date": "2022-11-07", "close": 36.21, "volume": 1143760.0}, {"date": "2022-11-08", "close": 36.52, "volume": 1195594.0}, {"date": "2022-11-09", "close": 36.99, "volume": 6680226.0}, {"date": "2022-11-10", "close": 42.34, "volume": 2535302.0}, {"date": "2022-11-11", "close": 44.94, "volume": 2075488.0}, {"date": "2022-11-14", "close": 44.03, "volume": 956574.0}, {"date": "2022-11-15", "close": 45.02, "volume": 1167847.0}, {"date": "2022-11-16", "close": 42.81, "volume": 973363.0}, {"date": "2022-11-17", "close": 41.94, "volume": 1024422.0}, {"date": "2022-11-18", "close": 42.15, "volume": 531394.0}, {"date": "2022-11-21", "close": 41.21, "volume": 679050.0}, {"date": "2022-11-22", "close": 42.61, "volume": 692279.0}, {"date": "2022-11-23", "close": 43.89, "volume": 573749.0}, {"date": "2022-11-25", "close": 43.88, "volume": 234259.0}, {"date": "2022-11-28", "close": 42.9, "volume": 866390.0}, {"date": "2022-11-29", "close": 43.42, "volume": 606263.0}, {"date": "2022-11-30", "close": 46.86, "volume": 1406981.0}, {"date": "2022-12-01", "close": 46.35, "volume": 722187.0}, {"date": "2022-12-02", "close": 46.77, "volume": 721756.0}, {"date": "2022-12-05", "close": 44.81, "volume": 743734.0}, {"date": "2022-12-06", "close": 43.4, "volume": 1388197.0}, {"date": "2022-12-07", "close": 43.34, "volume": 859270.0}, {"date": "2022-12-08", "close": 43.9, "volume": 602975.0}, {"date": "2022-12-09", "close": 43.36, "volume": 367846.0}, {"date": "2022-12-12", "close": 43.96, "volume": 715533.0}, {"date": "2022-12-13", "close": 46.12, "volume": 1899557.0}, {"date": "2022-12-14", "close": 46.34, "volume": 1107454.0}, {"date": "2022-12-15", "close": 44.4, "volume": 866197.0}, {"date": "2022-12-16", "close": 42.41, "volume": 3314724.0}, {"date": "2022-12-19", "close": 43.1, "volume": 643363.0}, {"date": "2022-12-20", "close": 42.04, "volume": 988437.0}, {"date": "2022-12-21", "close": 43.3, "volume": 636710.0}, {"date": "2022-12-22", "close": 42.14, "volume": 550098.0}, {"date": "2022-12-23", "close": 43.03, "volume": 431089.0}, {"date": "2022-12-27", "close": 43.01, "volume": 467223.0}, {"date": "2022-12-28", "close": 41.32, "volume": 566923.0}, {"date": "2022-12-29", "close": 43.63, "volume": 571298.0}, {"date": "2022-12-30", "close": 42.69, "volume": 509140.0}, {"date": "2023-01-03", "close": 41.96, "volume": 580157.0}, {"date": "2023-01-04", "close": 43.28, "volume": 679881.0}, {"date": "2023-01-05", "close": 44.49, "volume": 1233284.0}, {"date": "2023-01-06", "close": 46.23, "volume": 748874.0}, {"date": "2023-01-09", "close": 48.74, "volume": 1499252.0}, {"date": "2023-01-10", "close": 47.93, "volume": 854393.0}, {"date": "2023-01-11", "close": 48.96, "volume": 1374973.0}, {"date": "2023-01-12", "close": 51.88, "volume": 1743451.0}, {"date": "2023-01-13", "close": 53.26, "volume": 1571089.0}, {"date": "2023-01-17", "close": 52.54, "volume": 962036.0}, {"date": "2023-01-18", "close": 52.39, "volume": 1069939.0}, {"date": "2023-01-19", "close": 52.2, "volume": 694385.0}, {"date": "2023-01-20", "close": 53.26, "volume": 738479.0}, {"date": "2023-01-23", "close": 54.5, "volume": 920973.0}, {"date": "2023-01-24", "close": 52.38, "volume": 843754.0}, {"date": "2023-01-25", "close": 51.81, "volume": 1177472.0}, {"date": "2023-01-26", "close": 51.04, "volume": 980826.0}, {"date": "2023-01-27", "close": 51.02, "volume": 851329.0}, {"date": "2023-01-30", "close": 50.0, "volume": 709139.0}, {"date": "2023-01-31", "close": 52.33, "volume": 762210.0}, {"date": "2023-02-01", "close": 54.73, "volume": 1096381.0}, {"date": "2023-02-02", "close": 55.47, "volume": 1445498.0}, {"date": "2023-02-03", "close": 54.83, "volume": 1186644.0}, {"date": "2023-02-06", "close": 53.93, "volume": 696602.0}, {"date": "2023-02-07", "close": 55.0, "volume": 611496.0}, {"date": "2023-02-08", "close": 54.54, "volume": 557280.0}, {"date": "2023-02-09", "close": 53.2, "volume": 903267.0}, {"date": "2023-02-10", "close": 52.55, "volume": 913596.0}, {"date": "2023-02-13", "close": 53.36, "volume": 785030.0}, {"date": "2023-02-14", "close": 53.19, "volume": 1078585.0}, {"date": "2023-02-15", "close": 50.53, "volume": 1628122.0}, {"date": "2023-02-16", "close": 50.11, "volume": 1054531.0}, {"date": "2023-02-17", "close": 49.84, "volume": 793408.0}, {"date": "2023-02-21", "close": 49.01, "volume": 1040952.0}, {"date": "2023-02-22", "close": 49.25, "volume": 909246.0}, {"date": "2023-02-23", "close": 49.94, "volume": 515472.0}, {"date": "2023-02-24", "close": 48.67, "volume": 583506.0}, {"date": "2023-02-27", "close": 48.45, "volume": 456667.0}, {"date": "2023-02-28", "close": 49.57, "volume": 586652.0}, {"date": "2023-03-01", "close": 50.41, "volume": 762650.0}, {"date": "2023-03-02", "close": 50.99, "volume": 413471.0}, {"date": "2023-03-03", "close": 52.0, "volume": 855535.0}, {"date": "2023-03-06", "close": 50.88, "volume": 674305.0}, {"date": "2023-03-07", "close": 50.16, "volume": 334344.0}, {"date": "2023-03-08", "close": 50.77, "volume": 379567.0}, {"date": "2023-03-09", "close": 48.4, "volume": 696484.0}, {"date": "2023-03-10", "close": 46.35, "volume": 1132923.0}, {"date": "2023-03-13", "close": 45.0, "volume": 1079493.0}, {"date": "2023-03-14", "close": 45.61, "volume": 1052990.0}, {"date": "2023-03-15", "close": 45.13, "volume": 986097.0}, {"date": "2023-03-16", "close": 46.08, "volume": 804239.0}, {"date": "2023-03-17", "close": 43.97, "volume": 1498310.0}, {"date": "2023-03-20", "close": 44.78, "volume": 903110.0}, {"date": "2023-03-21", "close": 46.53, "volume": 846367.0}, {"date": "2023-03-22", "close": 46.07, "volume": 912108.0}, {"date": "2023-03-23", "close": 45.33, "volume": 633247.0}, {"date": "2023-03-24", "close": 45.93, "volume": 634532.0}, {"date": "2023-03-27", "close": 47.27, "volume": 707663.0}, {"date": "2023-03-28", "close": 47.6, "volume": 451302.0}, {"date": "2023-03-29", "close": 49.15, "volume": 601642.0}, {"date": "2023-03-30", "close": 49.55, "volume": 323922.0}, {"date": "2023-03-31", "close": 50.46, "volume": 498800.0}, {"date": "2023-04-03", "close": 49.96, "volume": 491210.0}, {"date": "2023-04-04", "close": 49.36, "volume": 576466.0}, {"date": "2023-04-05", "close": 48.68, "volume": 978658.0}, {"date": "2023-04-06", "close": 48.29, "volume": 322337.0}, {"date": "2023-04-10", "close": 49.82, "volume": 490598.0}, {"date": "2023-04-11", "close": 51.06, "volume": 793321.0}, {"date": "2023-04-12", "close": 52.04, "volume": 1378390.0}, {"date": "2023-04-13", "close": 53.77, "volume": 2378124.0}, {"date": "2023-04-14", "close": 52.09, "volume": 877276.0}, {"date": "2023-04-17", "close": 52.01, "volume": 613252.0}, {"date": "2023-04-18", "close": 52.66, "volume": 519221.0}, {"date": "2023-04-19", "close": 52.56, "volume": 382159.0}, {"date": "2023-04-20", "close": 52.38, "volume": 655414.0}, {"date": "2023-04-21", "close": 53.07, "volume": 687515.0}, {"date": "2023-04-24", "close": 52.66, "volume": 368383.0}, {"date": "2023-04-25", "close": 51.16, "volume": 486279.0}, {"date": "2023-04-26", "close": 49.51, "volume": 592067.0}, {"date": "2023-04-27", "close": 50.86, "volume": 725078.0}, {"date": "2023-04-28", "close": 53.13, "volume": 1179993.0}, {"date": "2023-05-01", "close": 53.23, "volume": 642766.0}, {"date": "2023-05-02", "close": 52.2, "volume": 603775.0}, {"date": "2023-05-03", "close": 52.13, "volume": 517522.0}, {"date": "2023-05-04", "close": 51.48, "volume": 321364.0}, {"date": "2023-05-05", "close": 52.5, "volume": 779537.0}, {"date": "2023-05-08", "close": 53.2, "volume": 889141.0}, {"date": "2023-05-09", "close": 53.17, "volume": 968928.0}, {"date": "2023-05-10", "close": 54.71, "volume": 1400764.0}, {"date": "2023-05-11", "close": 54.57, "volume": 822350.0}, {"date": "2023-05-12", "close": 56.11, "volume": 1114065.0}, {"date": "2023-05-15", "close": 57.17, "volume": 1345488.0}, {"date": "2023-05-16", "close": 57.53, "volume": 1096387.0}, {"date": "2023-05-17", "close": 59.03, "volume": 1681081.0}, {"date": "2023-05-18", "close": 58.57, "volume": 930774.0}, {"date": "2023-05-19", "close": 58.59, "volume": 606414.0}, {"date": "2023-05-22", "close": 59.36, "volume": 806509.0}, {"date": "2023-05-23", "close": 58.47, "volume": 727105.0}, {"date": "2023-05-24", "close": 57.23, "volume": 632996.0}, {"date": "2023-05-25", "close": 56.38, "volume": 919552.0}, {"date": "2023-05-26", "close": 56.47, "volume": 614579.0}, {"date": "2023-05-30", "close": 56.79, "volume": 723655.0}, {"date": "2023-05-31", "close": 55.92, "volume": 934316.0}, {"date": "2023-06-01", "close": 57.46, "volume": 769431.0}, {"date": "2023-06-02", "close": 59.23, "volume": 728060.0}, {"date": "2023-06-05", "close": 58.15, "volume": 461325.0}, {"date": "2023-06-06", "close": 59.36, "volume": 434161.0}, {"date": "2023-06-07", "close": 60.66, "volume": 922484.0}, {"date": "2023-06-08", "close": 61.93, "volume": 1030697.0}, {"date": "2023-06-09", "close": 60.36, "volume": 639120.0}, {"date": "2023-06-12", "close": 60.83, "volume": 834222.0}, {"date": "2023-06-13", "close": 61.82, "volume": 786933.0}, {"date": "2023-06-14", "close": 62.04, "volume": 1077761.0}, {"date": "2023-06-15", "close": 62.51, "volume": 718206.0}, {"date": "2023-06-16", "close": 61.15, "volume": 1354919.0}, {"date": "2023-06-20", "close": 59.92, "volume": 985034.0}, {"date": "2023-06-21", "close": 61.51, "volume": 756953.0}, {"date": "2023-06-22", "close": 60.98, "volume": 787096.0}, {"date": "2023-06-23", "close": 60.4, "volume": 1129704.0}, {"date": "2023-06-26", "close": 60.84, "volume": 883082.0}, {"date": "2023-06-27", "close": 61.99, "volume": 756671.0}, {"date": "2023-06-28", "close": 61.61, "volume": 724501.0}, {"date": "2023-06-29", "close": 62.74, "volume": 424842.0}, {"date": "2023-06-30", "close": 62.82, "volume": 490103.0}, {"date": "2023-07-03", "close": 63.38, "volume": 311011.0}, {"date": "2023-07-05", "close": 62.04, "volume": 778878.0}, {"date": "2023-07-06", "close": 61.41, "volume": 1139565.0}, {"date": "2023-07-07", "close": 61.68, "volume": 1019434.0}, {"date": "2023-07-10", "close": 62.36, "volume": 487592.0}, {"date": "2023-07-11", "close": 63.14, "volume": 594297.0}, {"date": "2023-07-12", "close": 64.45, "volume": 778183.0}, {"date": "2023-07-13", "close": 65.86, "volume": 994610.0}, {"date": "2023-07-14", "close": 64.22, "volume": 762572.0}, {"date": "2023-07-17", "close": 65.25, "volume": 412724.0}, {"date": "2023-07-18", "close": 66.24, "volume": 751356.0}, {"date": "2023-07-19", "close": 66.91, "volume": 804186.0}, {"date": "2023-07-20", "close": 66.06, "volume": 730200.0}, {"date": "2023-07-21", "close": 65.19, "volume": 521962.0}, {"date": "2023-07-24", "close": 65.17, "volume": 387324.0}, {"date": "2023-07-25", "close": 64.6, "volume": 413337.0}, {"date": "2023-07-26", "close": 65.91, "volume": 472906.0}, {"date": "2023-07-27", "close": 65.83, "volume": 673843.0}, {"date": "2023-07-28", "close": 66.37, "volume": 850781.0}, {"date": "2023-07-31", "close": 67.07, "volume": 692254.0}, {"date": "2023-08-01", "close": 66.2, "volume": 570924.0}, {"date": "2023-08-02", "close": 64.67, "volume": 940949.0}, {"date": "2023-08-03", "close": 63.54, "volume": 881117.0}, {"date": "2023-08-04", "close": 64.11, "volume": 938919.0}, {"date": "2023-08-07", "close": 64.75, "volume": 681644.0}, {"date": "2023-08-08", "close": 65.34, "volume": 650803.0}, {"date": "2023-08-09", "close": 64.54, "volume": 364065.0}, {"date": "2023-08-10", "close": 64.09, "volume": 669041.0}, {"date": "2023-08-11", "close": 63.3, "volume": 539697.0}, {"date": "2023-08-14", "close": 63.61, "volume": 706961.0}, {"date": "2023-08-15", "close": 63.41, "volume": 747614.0}, {"date": "2023-08-16", "close": 62.78, "volume": 649135.0}, {"date": "2023-08-17", "close": 61.34, "volume": 706840.0}, {"date": "2023-08-18", "close": 61.64, "volume": 466302.0}, {"date": "2023-08-21", "close": 62.52, "volume": 748613.0}, {"date": "2023-08-22", "close": 61.54, "volume": 729337.0}, {"date": "2023-08-23", "close": 62.1, "volume": 392055.0}, {"date": "2023-08-24", "close": 60.52, "volume": 536042.0}, {"date": "2023-08-25", "close": 61.16, "volume": 385163.0}, {"date": "2023-08-28", "close": 60.97, "volume": 254286.0}, {"date": "2023-08-29", "close": 63.0, "volume": 428704.0}, {"date": "2023-08-30", "close": 63.94, "volume": 486713.0}, {"date": "2023-08-31", "close": 63.97, "volume": 531635.0}, {"date": "2023-09-01", "close": 65.21, "volume": 538604.0}, {"date": "2023-09-05", "close": 62.2, "volume": 792114.0}, {"date": "2023-09-06", "close": 62.13, "volume": 411645.0}, {"date": "2023-09-07", "close": 61.6, "volume": 601262.0}, {"date": "2023-09-08", "close": 60.79, "volume": 446239.0}, {"date": "2023-09-11", "close": 60.59, "volume": 461892.0}, {"date": "2023-09-12", "close": 59.8, "volume": 584575.0}, {"date": "2023-09-13", "close": 60.61, "volume": 536163.0}, {"date": "2023-09-14", "close": 60.86, "volume": 431926.0}, {"date": "2023-09-15", "close": 60.23, "volume": 1230254.0}, {"date": "2023-09-18", "close": 58.51, "volume": 737413.0}, {"date": "2023-09-19", "close": 58.18, "volume": 582093.0}, {"date": "2023-09-20", "close": 57.92, "volume": 536883.0}, {"date": "2023-09-21", "close": 57.2, "volume": 601993.0}, {"date": "2023-09-22", "close": 57.85, "volume": 559473.0}, {"date": "2023-09-25", "close": 58.44, "volume": 390946.0}, {"date": "2023-09-26", "close": 57.47, "volume": 724248.0}, {"date": "2023-09-27", "close": 58.13, "volume": 478373.0}, {"date": "2023-09-28", "close": 58.34, "volume": 584594.0}, {"date": "2023-09-29", "close": 58.65, "volume": 653392.0}, {"date": "2023-10-02", "close": 57.18, "volume": 525468.0}, {"date": "2023-10-03", "close": 54.71, "volume": 1146621.0}, {"date": "2023-10-04", "close": 55.34, "volume": 762859.0}, {"date": "2023-10-05", "close": 54.98, "volume": 709047.0}, {"date": "2023-10-06", "close": 55.89, "volume": 670854.0}, {"date": "2023-10-09", "close": 55.62, "volume": 440917.0}, {"date": "2023-10-10", "close": 56.59, "volume": 656707.0}, {"date": "2023-10-11", "close": 56.99, "volume": 537665.0}, {"date": "2023-10-12", "close": 55.16, "volume": 376744.0}, {"date": "2023-10-13", "close": 53.3, "volume": 897016.0}, {"date": "2023-10-16", "close": 53.89, "volume": 959575.0}, {"date": "2023-10-17", "close": 55.25, "volume": 770351.0}, {"date": "2023-10-18", "close": 52.6, "volume": 588200.0}, {"date": "2023-10-19", "close": 51.39, "volume": 729391.0}, {"date": "2023-10-20", "close": 52.29, "volume": 658131.0}, {"date": "2023-10-23", "close": 51.53, "volume": 392463.0}, {"date": "2023-10-24", "close": 51.45, "volume": 564065.0}, {"date": "2023-10-25", "close": 50.12, "volume": 447779.0}, {"date": "2023-10-26", "close": 50.08, "volume": 584369.0}, {"date": "2023-10-27", "close": 49.82, "volume": 636478.0}, {"date": "2023-10-30", "close": 50.48, "volume": 548776.0}, {"date": "2023-10-31", "close": 50.51, "volume": 475794.0}, {"date": "2023-11-01", "close": 50.33, "volume": 1149250.0}, {"date": "2023-11-02", "close": 52.44, "volume": 760283.0}, {"date": "2023-11-03", "close": 53.68, "volume": 521540.0}, {"date": "2023-11-06", "close": 52.66, "volume": 469409.0}, {"date": "2023-11-07", "close": 52.32, "volume": 648361.0}, {"date": "2023-11-08", "close": 54.28, "volume": 1166437.0}, {"date": "2023-11-09", "close": 52.39, "volume": 941384.0}, {"date": "2023-11-10", "close": 53.39, "volume": 1302937.0}, {"date": "2023-11-13", "close": 53.85, "volume": 553244.0}, {"date": "2023-11-14", "close": 57.24, "volume": 1125800.0}, {"date": "2023-11-15", "close": 57.7, "volume": 793058.0}, {"date": "2023-11-16", "close": 57.01, "volume": 465815.0}, {"date": "2023-11-17", "close": 57.4, "volume": 581007.0}, {"date": "2023-11-20", "close": 57.6, "volume": 364455.0}, {"date": "2023-11-21", "close": 56.68, "volume": 600263.0}, {"date": "2023-11-22", "close": 56.66, "volume": 583135.0}, {"date": "2023-11-24", "close": 56.71, "volume": 184566.0}, {"date": "2023-11-27", "close": 56.03, "volume": 635970.0}, {"date": "2023-11-28", "close": 56.07, "volume": 569487.0}, {"date": "2023-11-29", "close": 55.74, "volume": 525642.0}, {"date": "2023-11-30", "close": 56.26, "volume": 727704.0}, {"date": "2023-12-01", "close": 58.15, "volume": 639995.0}, {"date": "2023-12-04", "close": 58.89, "volume": 562958.0}, {"date": "2023-12-05", "close": 57.32, "volume": 606490.0}, {"date": "2023-12-06", "close": 57.64, "volume": 621242.0}, {"date": "2023-12-07", "close": 57.25, "volume": 502838.0}, {"date": "2023-12-08", "close": 57.27, "volume": 635106.0}, {"date": "2023-12-11", "close": 57.61, "volume": 534133.0}, {"date": "2023-12-12", "close": 57.69, "volume": 533080.0}, {"date": "2023-12-13", "close": 58.2, "volume": 806939.0}, {"date": "2023-12-14", "close": 60.29, "volume": 1562636.0}, {"date": "2023-12-15", "close": 61.31, "volume": 2082335.0}, {"date": "2023-12-18", "close": 61.17, "volume": 550008.0}, {"date": "2023-12-19", "close": 62.63, "volume": 749178.0}, {"date": "2023-12-20", "close": 60.88, "volume": 840100.0}, {"date": "2023-12-21", "close": 61.5, "volume": 541183.0}, {"date": "2023-12-22", "close": 62.08, "volume": 319114.0}, {"date": "2023-12-26", "close": 62.66, "volume": 251689.0}, {"date": "2023-12-27", "close": 62.35, "volume": 467063.0}, {"date": "2023-12-28", "close": 62.12, "volume": 502682.0}, {"date": "2023-12-29", "close": 61.16, "volume": 371020.0}, {"date": "2024-01-02", "close": 60.13, "volume": 583093.0}, {"date": "2024-01-03", "close": 57.77, "volume": 870066.0}, {"date": "2024-01-04", "close": 58.27, "volume": 728104.0}, {"date": "2024-01-05", "close": 58.99, "volume": 753055.0}, {"date": "2024-01-08", "close": 60.01, "volume": 512792.0}, {"date": "2024-01-09", "close": 59.22, "volume": 597394.0}, {"date": "2024-01-10", "close": 59.96, "volume": 403202.0}, {"date": "2024-01-11", "close": 59.38, "volume": 452906.0}, {"date": "2024-01-12", "close": 57.83, "volume": 999879.0}, {"date": "2024-01-16", "close": 57.51, "volume": 902847.0}, {"date": "2024-01-17", "close": 55.67, "volume": 931029.0}, {"date": "2024-01-18", "close": 55.65, "volume": 966204.0}, {"date": "2024-01-19", "close": 55.77, "volume": 1162590.0}, {"date": "2024-01-22", "close": 56.66, "volume": 646141.0}, {"date": "2024-01-23", "close": 56.45, "volume": 666356.0}, {"date": "2024-01-24", "close": 55.49, "volume": 534638.0}, {"date": "2024-01-25", "close": 56.8, "volume": 496071.0}, {"date": "2024-01-26", "close": 56.96, "volume": 396062.0}, {"date": "2024-01-29", "close": 56.71, "volume": 432463.0}, {"date": "2024-01-30", "close": 55.84, "volume": 451779.0}, {"date": "2024-01-31", "close": 54.38, "volume": 537190.0}, {"date": "2024-02-01", "close": 54.99, "volume": 542932.0}, {"date": "2024-02-02", "close": 54.88, "volume": 513431.0}, {"date": "2024-02-05", "close": 53.89, "volume": 407335.0}, {"date": "2024-02-06", "close": 54.63, "volume": 589183.0}, {"date": "2024-02-07", "close": 55.79, "volume": 747438.0}, {"date": "2024-02-08", "close": 56.56, "volume": 540877.0}, {"date": "2024-02-09", "close": 56.69, "volume": 495806.0}, {"date": "2024-02-12", "close": 57.12, "volume": 660354.0}, {"date": "2024-02-13", "close": 55.15, "volume": 1051374.0}, {"date": "2024-02-14", "close": 54.49, "volume": 1368039.0}, {"date": "2024-02-15", "close": 56.16, "volume": 928130.0}, {"date": "2024-02-16", "close": 55.18, "volume": 884230.0}, {"date": "2024-02-20", "close": 53.96, "volume": 834635.0}, {"date": "2024-02-21", "close": 53.56, "volume": 674362.0}, {"date": "2024-02-22", "close": 52.85, "volume": 837445.0}, {"date": "2024-02-23", "close": 53.31, "volume": 915544.0}, {"date": "2024-02-26", "close": 52.66, "volume": 624061.0}, {"date": "2024-02-27", "close": 52.36, "volume": 595754.0}, {"date": "2024-02-28", "close": 51.3, "volume": 921874.0}, {"date": "2024-02-29", "close": 51.76, "volume": 1613955.0}, {"date": "2024-03-01", "close": 50.93, "volume": 799222.0}, {"date": "2024-03-04", "close": 49.87, "volume": 2203888.0}, {"date": "2024-03-05", "close": 48.49, "volume": 2614089.0}, {"date": "2024-03-06", "close": 49.88, "volume": 1751651.0}, {"date": "2024-03-07", "close": 49.84, "volume": 995091.0}, {"date": "2024-03-08", "close": 49.2, "volume": 614933.0}, {"date": "2024-03-11", "close": 49.25, "volume": 806306.0}, {"date": "2024-03-12", "close": 48.85, "volume": 751276.0}, {"date": "2024-03-13", "close": 49.69, "volume": 1076269.0}, {"date": "2024-03-14", "close": 50.18, "volume": 1325804.0}, {"date": "2024-03-15", "close": 49.49, "volume": 2009559.0}, {"date": "2024-03-18", "close": 49.06, "volume": 807791.0}, {"date": "2024-03-19", "close": 49.61, "volume": 654785.0}, {"date": "2024-03-20", "close": 50.06, "volume": 903709.0}, {"date": "2024-03-21", "close": 50.81, "volume": 870408.0}, {"date": "2024-03-22", "close": 50.72, "volume": 953339.0}, {"date": "2024-03-25", "close": 51.16, "volume": 798392.0}, {"date": "2024-03-26", "close": 50.97, "volume": 1075278.0}, {"date": "2024-03-27", "close": 52.63, "volume": 1560301.0}, {"date": "2024-03-28", "close": 53.76, "volume": 1833165.0}, {"date": "2024-04-01", "close": 52.63, "volume": 1187745.0}, {"date": "2024-04-02", "close": 51.59, "volume": 786880.0}, {"date": "2024-04-03", "close": 51.23, "volume": 1062137.0}, {"date": "2024-04-04", "close": 50.58, "volume": 560907.0}, {"date": "2024-04-05", "close": 52.02, "volume": 919610.0}, {"date": "2024-04-08", "close": 52.35, "volume": 719008.0}, {"date": "2024-04-09", "close": 53.38, "volume": 805715.0}, {"date": "2024-04-10", "close": 50.38, "volume": 1573645.0}, {"date": "2024-04-11", "close": 51.54, "volume": 715981.0}, {"date": "2024-04-12", "close": 50.87, "volume": 891176.0}, {"date": "2024-04-15", "close": 50.2, "volume": 532160.0}, {"date": "2024-04-16", "close": 49.93, "volume": 705985.0}, {"date": "2024-04-17", "close": 48.85, "volume": 753544.0}, {"date": "2024-04-18", "close": 48.16, "volume": 689750.0}, {"date": "2024-04-19", "close": 49.73, "volume": 959502.0}, {"date": "2024-04-22", "close": 49.73, "volume": 691131.0}, {"date": "2024-04-23", "close": 50.14, "volume": 493514.0}, {"date": "2024-04-24", "close": 49.1, "volume": 1048029.0}, {"date": "2024-04-25", "close": 50.54, "volume": 912071.0}, {"date": "2024-04-26", "close": 50.51, "volume": 605695.0}, {"date": "2024-04-29", "close": 50.96, "volume": 616498.0}, {"date": "2024-04-30", "close": 49.66, "volume": 736380.0}, {"date": "2024-05-01", "close": 49.27, "volume": 482312.0}, {"date": "2024-05-02", "close": 50.24, "volume": 476431.0}, {"date": "2024-05-03", "close": 50.27, "volume": 670410.0}, {"date": "2024-05-06", "close": 51.43, "volume": 665855.0}, {"date": "2024-05-07", "close": 51.18, "volume": 1210081.0}, {"date": "2024-05-08", "close": 50.93, "volume": 1132695.0}, {"date": "2024-05-09", "close": 53.13, "volume": 1569709.0}, {"date": "2024-05-10", "close": 53.21, "volume": 817815.0}, {"date": "2024-05-13", "close": 52.84, "volume": 645706.0}, {"date": "2024-05-14", "close": 52.53, "volume": 565505.0}, {"date": "2024-05-15", "close": 52.6, "volume": 791343.0}, {"date": "2024-05-16", "close": 52.66, "volume": 578838.0}, {"date": "2024-05-17", "close": 52.63, "volume": 379718.0}, {"date": "2024-05-20", "close": 53.73, "volume": 704834.0}, {"date": "2024-05-21", "close": 53.14, "volume": 812433.0}, {"date": "2024-05-22", "close": 52.47, "volume": 690863.0}, {"date": "2024-05-23", "close": 49.5, "volume": 1230958.0}, {"date": "2024-05-24", "close": 49.27, "volume": 772160.0}, {"date": "2024-05-28", "close": 48.98, "volume": 475146.0}, {"date": "2024-05-29", "close": 48.86, "volume": 853704.0}, {"date": "2024-05-30", "close": 49.1, "volume": 775734.0}, {"date": "2024-05-31", "close": 50.23, "volume": 825564.0}, {"date": "2024-06-03", "close": 50.52, "volume": 881458.0}, {"date": "2024-06-04", "close": 50.11, "volume": 1066319.0}, {"date": "2024-06-05", "close": 50.8, "volume": 1052158.0}, {"date": "2024-06-06", "close": 50.84, "volume": 590466.0}, {"date": "2024-06-07", "close": 49.31, "volume": 757551.0}, {"date": "2024-06-10", "close": 50.48, "volume": 856500.0}, {"date": "2024-06-11", "close": 50.09, "volume": 848700.0}, {"date": "2024-06-12", "close": 50.28, "volume": 1191170.0}, {"date": "2024-06-13", "close": 49.44, "volume": 737977.0}, {"date": "2024-06-14", "close": 47.94, "volume": 998465.0}, {"date": "2024-06-17", "close": 47.92, "volume": 1142986.0}, {"date": "2024-06-18", "close": 47.16, "volume": 783240.0}, {"date": "2024-06-20", "close": 47.75, "volume": 899680.0}, {"date": "2024-06-21", "close": 47.85, "volume": 1190230.0}, {"date": "2024-06-24", "close": 49.35, "volume": 817974.0}, {"date": "2024-06-25", "close": 48.46, "volume": 1035592.0}, {"date": "2024-06-26", "close": 48.89, "volume": 659098.0}, {"date": "2024-06-27", "close": 49.6, "volume": 1181349.0}, {"date": "2024-06-28", "close": 50.5, "volume": 1493114.0}, {"date": "2024-07-01", "close": 49.79, "volume": 857573.0}, {"date": "2024-07-02", "close": 49.35, "volume": 1167016.0}, {"date": "2024-07-03", "close": 49.39, "volume": 606716.0}, {"date": "2024-07-05", "close": 48.16, "volume": 1663514.0}, {"date": "2024-07-08", "close": 48.94, "volume": 1003738.0}, {"date": "2024-07-09", "close": 48.19, "volume": 911515.0}, {"date": "2024-07-10", "close": 48.65, "volume": 661558.0}, {"date": "2024-07-11", "close": 52.06, "volume": 1138309.0}, {"date": "2024-07-12", "close": 52.61, "volume": 798270.0}, {"date": "2024-07-15", "close": 53.3, "volume": 715295.0}, {"date": "2024-07-16", "close": 55.81, "volume": 830406.0}, {"date": "2024-07-17", "close": 54.87, "volume": 775829.0}, {"date": "2024-07-18", "close": 53.98, "volume": 480416.0}, {"date": "2024-07-19", "close": 54.14, "volume": 359386.0}, {"date": "2024-07-22", "close": 54.55, "volume": 459797.0}, {"date": "2024-07-23", "close": 54.19, "volume": 615834.0}, {"date": "2024-07-24", "close": 53.16, "volume": 626502.0}, {"date": "2024-07-25", "close": 55.31, "volume": 1337627.0}, {"date": "2024-07-26", "close": 55.7, "volume": 461705.0}, {"date": "2024-07-29", "close": 55.48, "volume": 562610.0}, {"date": "2024-07-30", "close": 55.12, "volume": 490899.0}, {"date": "2024-07-31", "close": 55.98, "volume": 767503.0}, {"date": "2024-08-01", "close": 54.37, "volume": 696193.0}, {"date": "2024-08-02", "close": 51.77, "volume": 778943.0}, {"date": "2024-08-05", "close": 49.35, "volume": 1048931.0}, {"date": "2024-08-06", "close": 47.48, "volume": 1388581.0}, {"date": "2024-08-07", "close": 47.44, "volume": 1106879.0}, {"date": "2024-08-08", "close": 48.31, "volume": 721843.0}, {"date": "2024-08-09", "close": 47.75, "volume": 738091.0}, {"date": "2024-08-12", "close": 46.45, "volume": 712106.0}, {"date": "2024-08-13", "close": 47.04, "volume": 1492179.0}, {"date": "2024-08-14", "close": 46.86, "volume": 967548.0}, {"date": "2024-08-15", "close": 48.64, "volume": 818057.0}, {"date": "2024-08-16", "close": 48.2, "volume": 472959.0}, {"date": "2024-08-19", "close": 48.72, "volume": 675231.0}, {"date": "2024-08-20", "close": 48.05, "volume": 431735.0}, {"date": "2024-08-21", "close": 48.32, "volume": 832030.0}, {"date": "2024-08-22", "close": 48.93, "volume": 557739.0}, {"date": "2024-08-23", "close": 50.02, "volume": 757036.0}, {"date": "2024-08-26", "close": 50.1, "volume": 637241.0}, {"date": "2024-08-27", "close": 49.45, "volume": 418048.0}, {"date": "2024-08-28", "close": 49.01, "volume": 405044.0}, {"date": "2024-08-29", "close": 49.34, "volume": 481575.0}, {"date": "2024-08-30", "close": 50.05, "volume": 572575.0}, {"date": "2024-09-03", "close": 48.84, "volume": 672242.0}, {"date": "2024-09-04", "close": 48.43, "volume": 447664.0}, {"date": "2024-09-05", "close": 47.66, "volume": 532070.0}, {"date": "2024-09-06", "close": 48.46, "volume": 898748.0}, {"date": "2024-09-09", "close": 48.19, "volume": 666172.0}, {"date": "2024-09-10", "close": 48.96, "volume": 603914.0}, {"date": "2024-09-11", "close": 48.95, "volume": 588161.0}, {"date": "2024-09-12", "close": 49.49, "volume": 481351.0}, {"date": "2024-09-13", "close": 50.75, "volume": 682840.0}, {"date": "2024-09-16", "close": 51.06, "volume": 781248.0}, {"date": "2024-09-17", "close": 51.48, "volume": 652872.0}, {"date": "2024-09-18", "close": 51.76, "volume": 724809.0}, {"date": "2024-09-19", "close": 52.88, "volume": 898722.0}, {"date": "2024-09-20", "close": 51.51, "volume": 1497042.0}, {"date": "2024-09-23", "close": 51.85, "volume": 660534.0}, {"date": "2024-09-24", "close": 51.49, "volume": 858461.0}, {"date": "2024-09-25", "close": 51.04, "volume": 976796.0}, {"date": "2024-09-26", "close": 51.55, "volume": 608192.0}, {"date": "2024-09-27", "close": 52.19, "volume": 640290.0}, {"date": "2024-09-30", "close": 52.07, "volume": 893446.0}, {"date": "2024-10-01", "close": 50.71, "volume": 809918.0}, {"date": "2024-10-02", "close": 50.2, "volume": 780156.0}, {"date": "2024-10-03", "close": 49.33, "volume": 841781.0}, {"date": "2024-10-04", "close": 49.3, "volume": 537039.0}, {"date": "2024-10-07", "close": 49.16, "volume": 671195.0}, {"date": "2024-10-08", "close": 50.12, "volume": 1663726.0}, {"date": "2024-10-09", "close": 50.9, "volume": 1335888.0}, {"date": "2024-10-10", "close": 58.07, "volume": 7241518.0}, {"date": "2024-10-11", "close": 61.98, "volume": 3813990.0}, {"date": "2024-10-14", "close": 62.21, "volume": 1514083.0}, {"date": "2024-10-15", "close": 61.38, "volume": 1993878.0}, {"date": "2024-10-16", "close": 62.95, "volume": 1521640.0}, {"date": "2024-10-17", "close": 62.74, "volume": 940012.0}, {"date": "2024-10-18", "close": 63.01, "volume": 1287718.0}, {"date": "2024-10-21", "close": 62.29, "volume": 2220836.0}, {"date": "2024-10-22", "close": 60.63, "volume": 2100412.0}, {"date": "2024-10-23", "close": 61.47, "volume": 887096.0}, {"date": "2024-10-24", "close": 61.96, "volume": 1422912.0}, {"date": "2024-10-25", "close": 61.12, "volume": 1702354.0}, {"date": "2024-10-28", "close": 60.66, "volume": 1006602.0}, {"date": "2024-10-29", "close": 60.42, "volume": 1078674.0}, {"date": "2024-10-30", "close": 61.92, "volume": 1414682.0}, {"date": "2024-10-31", "close": 59.81, "volume": 1314812.0}, {"date": "2024-11-01", "close": 58.58, "volume": 1580695.0}, {"date": "2024-11-04", "close": 58.6, "volume": 1207125.0}, {"date": "2024-11-05", "close": 57.7, "volume": 1520405.0}, {"date": "2024-11-06", "close": 61.44, "volume": 1747561.0}, {"date": "2024-11-07", "close": 60.42, "volume": 628347.0}, {"date": "2024-11-08", "close": 59.75, "volume": 640761.0}, {"date": "2024-11-11", "close": 60.12, "volume": 1193249.0}, {"date": "2024-11-12", "close": 60.0, "volume": 1211577.0}, {"date": "2024-11-13", "close": 60.41, "volume": 917839.0}, {"date": "2024-11-14", "close": 59.75, "volume": 804033.0}, {"date": "2024-11-15", "close": 58.65, "volume": 1078509.0}, {"date": "2024-11-18", "close": 58.75, "volume": 751016.0}, {"date": "2024-11-19", "close": 58.72, "volume": 1170152.0}, {"date": "2024-11-20", "close": 58.5, "volume": 1294079.0}, {"date": "2024-11-21", "close": 60.0, "volume": 605844.0}, {"date": "2024-11-22", "close": 60.47, "volume": 656786.0}, {"date": "2024-11-25", "close": 61.58, "volume": 854113.0}, {"date": "2024-11-26", "close": 60.5, "volume": 526474.0}, {"date": "2024-11-27", "close": 60.35, "volume": 441359.0}, {"date": "2024-11-29", "close": 60.83, "volume": 441546.0}, {"date": "2024-12-02", "close": 60.4, "volume": 833675.0}, {"date": "2024-12-03", "close": 59.0, "volume": 950653.0}, {"date": "2024-12-04", "close": 50.85, "volume": 5458073.0}, {"date": "2024-12-05", "close": 49.84, "volume": 2604057.0}, {"date": "2024-12-06", "close": 49.75, "volume": 1659272.0}, {"date": "2024-12-09", "close": 49.75, "volume": 1218764.0}, {"date": "2024-12-10", "close": 49.48, "volume": 1270040.0}, {"date": "2024-12-11", "close": 49.32, "volume": 1486862.0}, {"date": "2024-12-12", "close": 48.86, "volume": 1058415.0}, {"date": "2024-12-13", "close": 48.51, "volume": 1043830.0}, {"date": "2024-12-16", "close": 47.53, "volume": 1397050.0}, {"date": "2024-12-17", "close": 46.95, "volume": 1949851.0}, {"date": "2024-12-18", "close": 45.11, "volume": 1991131.0}, {"date": "2024-12-19", "close": 42.76, "volume": 2551799.0}, {"date": "2024-12-20", "close": 41.96, "volume": 5186724.0}, {"date": "2024-12-23", "close": 41.93, "volume": 2117865.0}, {"date": "2024-12-24", "close": 42.26, "volume": 902645.0}, {"date": "2024-12-26", "close": 42.8, "volume": 1495162.0}, {"date": "2024-12-27", "close": 42.8, "volume": 1377093.0}, {"date": "2024-12-30", "close": 43.14, "volume": 1493031.0}, {"date": "2024-12-31", "close": 43.5, "volume": 1557153.0}, {"date": "2025-01-02", "close": 43.07, "volume": 952598.0}, {"date": "2025-01-03", "close": 43.9, "volume": 1059488.0}, {"date": "2025-01-06", "close": 44.74, "volume": 1549230.0}, {"date": "2025-01-07", "close": 45.54, "volume": 1340165.0}, {"date": "2025-01-08", "close": 44.7, "volume": 1696300.0}, {"date": "2025-01-10", "close": 42.87, "volume": 1540488.0}, {"date": "2025-01-13", "close": 42.87, "volume": 1059593.0}, {"date": "2025-01-14", "close": 43.55, "volume": 862300.0}, {"date": "2025-01-15", "close": 44.92, "volume": 1626231.0}, {"date": "2025-01-16", "close": 44.37, "volume": 1318038.0}, {"date": "2025-01-17", "close": 43.95, "volume": 888951.0}, {"date": "2025-01-21", "close": 45.26, "volume": 1245417.0}, {"date": "2025-01-22", "close": 45.09, "volume": 998192.0}, {"date": "2025-01-23", "close": 45.04, "volume": 1316622.0}, {"date": "2025-01-24", "close": 45.22, "volume": 861142.0}, {"date": "2025-01-27", "close": 45.64, "volume": 972484.0}, {"date": "2025-01-28", "close": 45.88, "volume": 812909.0}, {"date": "2025-01-29", "close": 46.18, "volume": 811007.0}, {"date": "2025-01-30", "close": 45.97, "volume": 883004.0}, {"date": "2025-01-31", "close": 45.45, "volume": 795416.0}, {"date": "2025-02-03", "close": 44.23, "volume": 1110223.0}, {"date": "2025-02-04", "close": 44.96, "volume": 721624.0}, {"date": "2025-02-05", "close": 44.12, "volume": 992782.0}, {"date": "2025-02-06", "close": 43.85, "volume": 949013.0}, {"date": "2025-02-07", "close": 43.3, "volume": 1243781.0}, {"date": "2025-02-10", "close": 43.06, "volume": 1723017.0}, {"date": "2025-02-11", "close": 43.0, "volume": 2133364.0}, {"date": "2025-02-12", "close": 42.76, "volume": 2304773.0}, {"date": "2025-02-13", "close": 36.31, "volume": 7002271.0}, {"date": "2025-02-14", "close": 39.41, "volume": 4534552.0}, {"date": "2025-02-18", "close": 41.17, "volume": 3127544.0}, {"date": "2025-02-19", "close": 40.44, "volume": 2326371.0}, {"date": "2025-02-20", "close": 39.9, "volume": 1950825.0}, {"date": "2025-02-21", "close": 39.3, "volume": 1369732.0}, {"date": "2025-02-24", "close": 39.25, "volume": 1463963.0}, {"date": "2025-02-25", "close": 41.3, "volume": 2419742.0}, {"date": "2025-02-26", "close": 40.77, "volume": 1305633.0}, {"date": "2025-02-27", "close": 39.75, "volume": 1078954.0}, {"date": "2025-02-28", "close": 39.42, "volume": 1581822.0}, {"date": "2025-03-03", "close": 38.05, "volume": 1205116.0}, {"date": "2025-03-04", "close": 37.11, "volume": 1653117.0}, {"date": "2025-03-05", "close": 38.48, "volume": 1566181.0}, {"date": "2025-03-06", "close": 38.38, "volume": 1598385.0}, {"date": "2025-03-07", "close": 38.1, "volume": 1314446.0}, {"date": "2025-03-10", "close": 37.49, "volume": 1562342.0}, {"date": "2025-03-11", "close": 36.99, "volume": 2573768.0}, {"date": "2025-03-12", "close": 38.38, "volume": 2191825.0}, {"date": "2025-03-13", "close": 39.14, "volume": 3616810.0}, {"date": "2025-03-14", "close": 40.16, "volume": 2492775.0}, {"date": "2025-03-17", "close": 41.21, "volume": 1922844.0}, {"date": "2025-03-18", "close": 40.73, "volume": 1233610.0}, {"date": "2025-03-19", "close": 40.84, "volume": 992759.0}, {"date": "2025-03-20", "close": 40.69, "volume": 1138123.0}, {"date": "2025-03-21", "close": 40.37, "volume": 1929402.0}, {"date": "2025-03-24", "close": 40.52, "volume": 1368890.0}, {"date": "2025-03-25", "close": 40.28, "volume": 1580738.0}, {"date": "2025-03-26", "close": 39.91, "volume": 1096858.0}, {"date": "2025-03-27", "close": 40.07, "volume": 951723.0}, {"date": "2025-03-28", "close": 39.32, "volume": 1162703.0}, {"date": "2025-03-31", "close": 39.08, "volume": 903892.0}, {"date": "2025-04-01", "close": 39.39, "volume": 1041099.0}, {"date": "2025-04-02", "close": 40.11, "volume": 1058523.0}, {"date": "2025-04-03", "close": 36.3, "volume": 2324376.0}, {"date": "2025-04-04", "close": 34.34, "volume": 2443641.0}, {"date": "2025-04-07", "close": 34.12, "volume": 2604750.0}, {"date": "2025-04-08", "close": 31.53, "volume": 2913913.0}, {"date": "2025-04-09", "close": 35.53, "volume": 3114014.0}, {"date": "2025-04-10", "close": 33.76, "volume": 1805727.0}, {"date": "2025-04-11", "close": 34.25, "volume": 1298245.0}, {"date": "2025-04-14", "close": 34.5, "volume": 2220579.0}, {"date": "2025-04-15", "close": 33.87, "volume": 1062394.0}, {"date": "2025-04-16", "close": 33.33, "volume": 1224275.0}, {"date": "2025-04-17", "close": 33.84, "volume": 932899.0}, {"date": "2025-04-21", "close": 33.09, "volume": 1537980.0}, {"date": "2025-04-22", "close": 34.36, "volume": 1004412.0}, {"date": "2025-04-23", "close": 35.06, "volume": 1135004.0}, {"date": "2025-04-24", "close": 36.48, "volume": 1088006.0}, {"date": "2025-04-25", "close": 35.76, "volume": 1091273.0}, {"date": "2025-04-28", "close": 35.94, "volume": 841909.0}, {"date": "2025-04-29", "close": 35.75, "volume": 1626892.0}, {"date": "2025-04-30", "close": 36.24, "volume": 1155861.0}, {"date": "2025-05-01", "close": 36.17, "volume": 1405741.0}, {"date": "2025-05-02", "close": 37.52, "volume": 812914.0}, {"date": "2025-05-05", "close": 37.33, "volume": 863139.0}, {"date": "2025-05-06", "close": 37.8, "volume": 1305227.0}, {"date": "2025-05-07", "close": 38.08, "volume": 2756874.0}, {"date": "2025-05-08", "close": 39.71, "volume": 1977073.0}, {"date": "2025-05-09", "close": 39.66, "volume": 1102252.0}, {"date": "2025-05-12", "close": 40.79, "volume": 1679724.0}, {"date": "2025-05-13", "close": 40.56, "volume": 1136248.0}, {"date": "2025-05-14", "close": 41.07, "volume": 1324459.0}, {"date": "2025-05-15", "close": 41.3, "volume": 1192364.0}, {"date": "2025-05-16", "close": 42.27, "volume": 1415127.0}, {"date": "2025-05-19", "close": 41.78, "volume": 1230891.0}, {"date": "2025-05-20", "close": 41.38, "volume": 866981.0}, {"date": "2025-05-21", "close": 39.78, "volume": 940492.0}, {"date": "2025-05-22", "close": 40.43, "volume": 800703.0}, {"date": "2025-05-23", "close": 39.63, "volume": 580789.0}, {"date": "2025-05-27", "close": 41.6, "volume": 964359.0}, {"date": "2025-05-28", "close": 40.94, "volume": 971506.0}, {"date": "2025-05-29", "close": 41.65, "volume": 1184682.0}, {"date": "2025-05-30", "close": 41.14, "volume": 1170985.0}, {"date": "2025-06-02", "close": 40.56, "volume": 653417.0}, {"date": "2025-06-03", "close": 41.19, "volume": 867973.0}, {"date": "2025-06-04", "close": 41.82, "volume": 995401.0}, {"date": "2025-06-05", "close": 41.93, "volume": 988607.0}, {"date": "2025-06-06", "close": 42.21, "volume": 691593.0}, {"date": "2025-06-09", "close": 42.77, "volume": 1085261.0}, {"date": "2025-06-10", "close": 44.05, "volume": 1347590.0}, {"date": "2025-06-11", "close": 43.64, "volume": 1179751.0}, {"date": "2025-06-12", "close": 43.74, "volume": 1089820.0}, {"date": "2025-06-13", "close": 42.96, "volume": 981206.0}, {"date": "2025-06-16", "close": 43.26, "volume": 1161618.0}, {"date": "2025-06-17", "close": 42.75, "volume": 890601.0}, {"date": "2025-06-18", "close": 42.78, "volume": 1046617.0}, {"date": "2025-06-20", "close": 47.97, "volume": 7041929.0}, {"date": "2025-06-23", "close": 49.1, "volume": 3861862.0}, {"date": "2025-06-24", "close": 48.01, "volume": 2584135.0}, {"date": "2025-06-25", "close": 47.85, "volume": 1001658.0}, {"date": "2025-06-26", "close": 48.09, "volume": 1444423.0}, {"date": "2025-06-27", "close": 49.0, "volume": 2333698.0}, {"date": "2025-06-30", "close": 48.7, "volume": 1035845.0}, {"date": "2025-07-01", "close": 49.45, "volume": 1607941.0}, {"date": "2025-07-02", "close": 50.53, "volume": 1498232.0}, {"date": "2025-07-03", "close": 51.05, "volume": 1602336.0}, {"date": "2025-07-07", "close": 49.9, "volume": 1065678.0}, {"date": "2025-07-08", "close": 50.24, "volume": 1169545.0}, {"date": "2025-07-09", "close": 50.29, "volume": 1038651.0}, {"date": "2025-07-10", "close": 51.66, "volume": 1096719.0}, {"date": "2025-07-11", "close": 51.77, "volume": 862410.0}, {"date": "2025-07-14", "close": 52.12, "volume": 1096337.0}, {"date": "2025-07-15", "close": 51.49, "volume": 1058578.0}, {"date": "2025-07-16", "close": 51.54, "volume": 806669.0}, {"date": "2025-07-17", "close": 51.4, "volume": 985119.0}, {"date": "2025-07-18", "close": 50.36, "volume": 744840.0}, {"date": "2025-07-21", "close": 50.29, "volume": 629689.0}, {"date": "2025-07-22", "close": 50.91, "volume": 814749.0}, {"date": "2025-07-23", "close": 51.62, "volume": 743964.0}, {"date": "2025-07-24", "close": 51.77, "volume": 759146.0}, {"date": "2025-07-25", "close": 52.63, "volume": 669602.0}, {"date": "2025-07-28", "close": 52.27, "volume": 801059.0}, {"date": "2025-07-29", "close": 51.58, "volume": 1078711.0}, {"date": "2025-07-30", "close": 49.78, "volume": 920442.0}, {"date": "2025-07-31", "close": 49.71, "volume": 1132245.0}, {"date": "2025-08-01", "close": 48.07, "volume": 952511.0}, {"date": "2025-08-04", "close": 48.47, "volume": 828891.0}, {"date": "2025-08-05", "close": 48.98, "volume": 1566287.0}, {"date": "2025-08-06", "close": 50.49, "volume": 3397111.0}, {"date": "2025-08-07", "close": 50.93, "volume": 2356902.0}, {"date": "2025-08-08", "close": 50.33, "volume": 904905.0}, {"date": "2025-08-11", "close": 50.15, "volume": 1358445.0}, {"date": "2025-08-12", "close": 51.4, "volume": 1131708.0}, {"date": "2025-08-13", "close": 53.8, "volume": 1354235.0}, {"date": "2025-08-14", "close": 53.63, "volume": 1209975.0}, {"date": "2025-08-15", "close": 52.55, "volume": 982838.0}, {"date": "2025-08-18", "close": 53.02, "volume": 776372.0}, {"date": "2025-08-19", "close": 53.34, "volume": 938887.0}, {"date": "2025-08-20", "close": 52.34, "volume": 1005895.0}, {"date": "2025-08-21", "close": 52.22, "volume": 727517.0}, {"date": "2025-08-22", "close": 54.59, "volume": 1039880.0}, {"date": "2025-08-25", "close": 53.18, "volume": 820036.0}, {"date": "2025-08-26", "close": 53.26, "volume": 1267597.0}, {"date": "2025-08-27", "close": 53.35, "volume": 581152.0}, {"date": "2025-08-28", "close": 52.92, "volume": 777977.0}, {"date": "2025-08-29", "close": 52.65, "volume": 849883.0}, {"date": "2025-09-02", "close": 51.25, "volume": 1040620.0}, {"date": "2025-09-03", "close": 51.11, "volume": 502518.0}, {"date": "2025-09-04", "close": 51.38, "volume": 859970.0}, {"date": "2025-09-05", "close": 52.63, "volume": 928941.0}, {"date": "2025-09-08", "close": 52.27, "volume": 711668.0}, {"date": "2025-09-09", "close": 50.89, "volume": 1459330.0}, {"date": "2025-09-10", "close": 50.35, "volume": 977807.0}, {"date": "2025-09-11", "close": 51.56, "volume": 1050398.0}, {"date": "2025-09-12", "close": 51.03, "volume": 959898.0}, {"date": "2025-09-15", "close": 50.74, "volume": 779667.0}, {"date": "2025-09-16", "close": 50.84, "volume": 748629.0}, {"date": "2025-09-17", "close": 50.48, "volume": 744722.0}, {"date": "2025-09-18", "close": 51.11, "volume": 744249.0}, {"date": "2025-09-19", "close": 49.66, "volume": 1841806.0}, {"date": "2025-09-22", "close": 49.86, "volume": 944755.0}, {"date": "2025-09-23", "close": 50.42, "volume": 840840.0}, {"date": "2025-09-24", "close": 50.96, "volume": 958576.0}, {"date": "2025-09-25", "close": 52.71, "volume": 1467732.0}, {"date": "2025-09-26", "close": 53.56, "volume": 865378.0}, {"date": "2025-09-29", "close": 52.93, "volume": 888292.0}, {"date": "2025-09-30", "close": 52.89, "volume": 994171.0}, {"date": "2025-10-01", "close": 53.2, "volume": 651780.0}, {"date": "2025-10-02", "close": 53.8, "volume": 852757.0}, {"date": "2025-10-03", "close": 53.73, "volume": 706348.0}, {"date": "2025-10-06", "close": 55.43, "volume": 881060.0}, {"date": "2025-10-07", "close": 54.21, "volume": 1166188.0}, {"date": "2025-10-08", "close": 54.57, "volume": 729971.0}, {"date": "2025-10-09", "close": 53.73, "volume": 675529.0}, {"date": "2025-10-10", "close": 51.3, "volume": 1253767.0}, {"date": "2025-10-13", "close": 52.51, "volume": 672230.0}, {"date": "2025-10-14", "close": 54.13, "volume": 764583.0}, {"date": "2025-10-15", "close": 53.89, "volume": 766537.0}, {"date": "2025-10-16", "close": 54.61, "volume": 946857.0}, {"date": "2025-10-17", "close": 55.22, "volume": 881131.0}, {"date": "2025-10-20", "close": 54.83, "volume": 833897.0}, {"date": "2025-10-21", "close": 55.12, "volume": 564713.0}, {"date": "2025-10-22", "close": 53.56, "volume": 808247.0}, {"date": "2025-10-23", "close": 53.73, "volume": 561109.0}, {"date": "2025-10-24", "close": 54.67, "volume": 572989.0}, {"date": "2025-10-27", "close": 54.68, "volume": 596368.0}, {"date": "2025-10-28", "close": 54.24, "volume": 1018527.0}, {"date": "2025-10-29", "close": 54.02, "volume": 780434.0}, {"date": "2025-10-30", "close": 53.84, "volume": 655984.0}, {"date": "2025-10-31", "close": 56.21, "volume": 1988297.0}, {"date": "2025-11-03", "close": 55.36, "volume": 1381150.0}, {"date": "2025-11-04", "close": 55.37, "volume": 1688251.0}, {"date": "2025-11-05", "close": 52.54, "volume": 2860306.0}, {"date": "2025-11-06", "close": 50.82, "volume": 1898039.0}, {"date": "2025-11-07", "close": 50.84, "volume": 1349126.0}, {"date": "2025-11-10", "close": 51.0, "volume": 926707.0}, {"date": "2025-11-11", "close": 52.37, "volume": 1089584.0}, {"date": "2025-11-12", "close": 52.01, "volume": 718322.0}, {"date": "2025-11-13", "close": 49.91, "volume": 1111588.0}, {"date": "2025-11-14", "close": 49.53, "volume": 970787.0}, {"date": "2025-11-17", "close": 48.08, "volume": 1412716.0}, {"date": "2025-11-18", "close": 47.91, "volume": 1209730.0}, {"date": "2025-11-19", "close": 46.84, "volume": 926048.0}, {"date": "2025-11-20", "close": 46.21, "volume": 1382094.0}, {"date": "2025-11-21", "close": 47.56, "volume": 1548112.0}, {"date": "2025-11-24", "close": 47.99, "volume": 943725.0}, {"date": "2025-11-25", "close": 49.65, "volume": 1078469.0}, {"date": "2025-11-26", "close": 50.5, "volume": 690438.0}, {"date": "2025-11-28", "close": 50.74, "volume": 407085.0}, {"date": "2025-12-01", "close": 50.4, "volume": 1069489.0}, {"date": "2025-12-02", "close": 50.97, "volume": 1249423.0}, {"date": "2025-12-03", "close": 52.62, "volume": 1289509.0}, {"date": "2025-12-04", "close": 52.15, "volume": 919891.0}, {"date": "2025-12-05", "close": 52.54, "volume": 633571.0}, {"date": "2025-12-08", "close": 52.9, "volume": 1533113.0}, {"date": "2025-12-09", "close": 52.43, "volume": 901672.0}, {"date": "2025-12-10", "close": 53.34, "volume": 1044771.0}, {"date": "2025-12-11", "close": 53.8, "volume": 856907.0}, {"date": "2025-12-12", "close": 53.14, "volume": 702945.0}, {"date": "2025-12-15", "close": 52.34, "volume": 1177240.0}, {"date": "2025-12-16", "close": 52.61, "volume": 961810.0}, {"date": "2025-12-17", "close": 52.6, "volume": 994934.0}, {"date": "2025-12-18", "close": 53.17, "volume": 1662516.0}, {"date": "2025-12-19", "close": 53.29, "volume": 1506910.0}, {"date": "2025-12-22", "close": 53.56, "volume": 703178.0}, {"date": "2025-12-23", "close": 53.95, "volume": 696184.0}, {"date": "2025-12-24", "close": 54.29, "volume": 278409.0}, {"date": "2025-12-26", "close": 53.81, "volume": 1735870.0}, {"date": "2025-12-29", "close": 53.06, "volume": 1196515.0}, {"date": "2025-12-30", "close": 53.04, "volume": 563844.0}, {"date": "2025-12-31", "close": 52.64, "volume": 952764.0}, {"date": "2026-01-02", "close": 54.3, "volume": 813325.0}, {"date": "2026-01-05", "close": 54.7, "volume": 918452.0}, {"date": "2026-01-06", "close": 56.41, "volume": 1363154.0}, {"date": "2026-01-07", "close": 54.97, "volume": 818410.0}, {"date": "2026-01-08", "close": 55.8, "volume": 1157988.0}, {"date": "2026-01-09", "close": 57.0, "volume": 1278137.0}, {"date": "2026-01-12", "close": 57.73, "volume": 802816.0}, {"date": "2026-01-13", "close": 57.48, "volume": 769602.0}, {"date": "2026-01-14", "close": 56.93, "volume": 954754.0}, {"date": "2026-01-15", "close": 57.14, "volume": 855918.0}, {"date": "2026-01-16", "close": 56.54, "volume": 845326.0}, {"date": "2026-01-20", "close": 55.05, "volume": 1089749.0}, {"date": "2026-01-21", "close": 56.82, "volume": 746941.0}, {"date": "2026-01-22", "close": 57.69, "volume": 956147.0}, {"date": "2026-01-23", "close": 57.41, "volume": 981616.0}, {"date": "2026-01-26", "close": 57.03, "volume": 1209365.0}, {"date": "2026-01-27", "close": 57.92, "volume": 1195636.0}, {"date": "2026-01-28", "close": 57.56, "volume": 1693628.0}, {"date": "2026-01-29", "close": 57.91, "volume": 1386353.0}, {"date": "2026-01-30", "close": 56.59, "volume": 1338856.0}, {"date": "2026-02-02", "close": 56.94, "volume": 1736614.0}, {"date": "2026-02-03", "close": 57.22, "volume": 2148822.0}, {"date": "2026-02-04", "close": 58.2, "volume": 1660228.0}, {"date": "2026-02-05", "close": 56.34, "volume": 1626034.0}, {"date": "2026-02-06", "close": 58.91, "volume": 1840280.0}, {"date": "2026-02-09", "close": 58.6, "volume": 1171322.0}, {"date": "2026-02-10", "close": 58.0, "volume": 1621032.0}, {"date": "2026-02-11", "close": 63.35, "volume": 3314280.0}, {"date": "2026-02-12", "close": 64.29, "volume": 3837197.0}, {"date": "2026-02-13", "close": 65.51, "volume": 1788276.0}, {"date": "2026-02-17", "close": 65.36, "volume": 1592195.0}, {"date": "2026-02-18", "close": 65.41, "volume": 1334429.0}, {"date": "2026-02-19", "close": 64.6, "volume": 1089808.0}, {"date": "2026-02-20", "close": 65.59, "volume": 1336360.0}, {"date": "2026-02-23", "close": 63.15, "volume": 1048518.0}, {"date": "2026-02-24", "close": 63.13, "volume": 1026491.0}, {"date": "2026-02-25", "close": 63.79, "volume": 1035545.0}, {"date": "2026-02-26", "close": 63.51, "volume": 952986.0}, {"date": "2026-02-27", "close": 62.83, "volume": 1732590.0}, {"date": "2026-03-02", "close": 63.32, "volume": 1033240.0}, {"date": "2026-03-03", "close": 60.96, "volume": 1448185.0}, {"date": "2026-03-04", "close": 59.82, "volume": 1982032.0}, {"date": "2026-03-05", "close": 59.09, "volume": 1364027.0}, {"date": "2026-03-06", "close": 55.76, "volume": 1564350.0}, {"date": "2026-03-09", "close": 55.35, "volume": 1251140.0}, {"date": "2026-03-10", "close": 54.7, "volume": 1120774.0}, {"date": "2026-03-11", "close": 54.6, "volume": 851357.0}, {"date": "2026-03-12", "close": 52.47, "volume": 1232282.0}, {"date": "2026-03-13", "close": 52.51, "volume": 1444173.0}, {"date": "2026-03-16", "close": 52.93, "volume": 737332.0}, {"date": "2026-03-17", "close": 53.7, "volume": 782412.0}, {"date": "2026-03-18", "close": 53.24, "volume": 1053868.0}, {"date": "2026-03-19", "close": 51.27, "volume": 1736897.0}, {"date": "2026-03-20", "close": 49.93, "volume": 2072895.0}, {"date": "2026-03-23", "close": 51.46, "volume": 1649763.0}, {"date": "2026-03-24", "close": 51.61, "volume": 1374253.0}, {"date": "2026-03-25", "close": 52.16, "volume": 735103.0}, {"date": "2026-03-26", "close": 51.72, "volume": 900570.0}, {"date": "2026-03-27", "close": 49.64, "volume": 1277231.0}, {"date": "2026-03-30", "close": 48.86, "volume": 1167456.0}, {"date": "2026-03-31", "close": 51.85, "volume": 1060655.0}, {"date": "2026-04-01", "close": 53.48, "volume": 1163103.0}, {"date": "2026-04-02", "close": 53.08, "volume": 1210326.0}, {"date": "2026-04-06", "close": 53.02, "volume": 829051.0}, {"date": "2026-04-07", "close": 53.27, "volume": 972078.0}, {"date": "2026-04-08", "close": 56.68, "volume": 1440096.0}, {"date": "2026-04-09", "close": 55.99, "volume": 1080842.0}, {"date": "2026-04-10", "close": 56.07, "volume": 1039224.0}, {"date": "2026-04-13", "close": 56.6, "volume": 946867.0}, {"date": "2026-04-14", "close": 56.78, "volume": 945607.0}, {"date": "2026-04-15", "close": 55.76, "volume": 843872.0}, {"date": "2026-04-16", "close": 57.07, "volume": 1184986.0}, {"date": "2026-04-17", "close": 58.79, "volume": 1537785.0}, {"date": "2026-04-20", "close": 59.26, "volume": 893801.0}, {"date": "2026-04-21", "close": 58.62, "volume": 743338.0}, {"date": "2026-04-22", "close": 57.36, "volume": 838029.0}, {"date": "2026-04-23", "close": 56.66, "volume": 1172197.0}, {"date": "2026-04-24", "close": 56.27, "volume": 884440.0}, {"date": "2026-04-27", "close": 57.15, "volume": 1130602.0}, {"date": "2026-04-28", "close": 56.8, "volume": 797768.0}, {"date": "2026-04-29", "close": 55.15, "volume": 933451.0}, {"date": "2026-04-30", "close": 57.13, "volume": 1171580.0}, {"date": "2026-05-01", "close": 56.22, "volume": 1093027.0}, {"date": "2026-05-04", "close": 46.27, "volume": 4418969.0}, {"date": "2026-05-05", "close": 49.85, "volume": 4161298.0}, {"date": "2026-05-06", "close": 49.91, "volume": 3120362.0}, {"date": "2026-05-07", "close": 51.88, "volume": 1977938.0}, {"date": "2026-05-08", "close": 51.61, "volume": 1541214.0}, {"date": "2026-05-11", "close": 50.82, "volume": 1143626.0}, {"date": "2026-05-12", "close": 50.34, "volume": 1282645.0}, {"date": "2026-05-13", "close": 49.92, "volume": 943157.0}, {"date": "2026-05-14", "close": 49.92, "volume": 1046444.0}, {"date": "2026-05-15", "close": 48.18, "volume": 1474651.0}, {"date": "2026-05-18", "close": 47.14, "volume": 1602081.0}, {"date": "2026-05-19", "close": 45.52, "volume": 1640267.0}, {"date": "2026-05-20", "close": 47.56, "volume": 1400491.0}, {"date": "2026-05-21", "close": 46.72, "volume": 1566764.0}, {"date": "2026-05-22", "close": 47.47, "volume": 1147072.0}, {"date": "2026-05-26", "close": 47.93, "volume": 1484941.0}, {"date": "2026-05-27", "close": 50.24, "volume": 2036388.0}, {"date": "2026-05-28", "close": 50.76, "volume": 1067770.0}, {"date": "2026-05-29", "close": 50.11, "volume": 1123106.0}, {"date": "2026-06-01", "close": 50.0, "volume": 1084598.0}, {"date": "2026-06-02", "close": 49.54, "volume": 872534.0}, {"date": "2026-06-03", "close": 49.11, "volume": 908373.0}, {"date": "2026-06-04", "close": 49.67, "volume": 951654.0}, {"date": "2026-06-05", "close": 48.68, "volume": 1129699.0}, {"date": "2026-06-08", "close": 49.11, "volume": 1039039.0}, {"date": "2026-06-09", "close": 50.24, "volume": 1075890.0}, {"date": "2026-06-10", "close": 47.8, "volume": 1402958.0}, {"date": "2026-06-11", "close": 49.81, "volume": 1431271.0}, {"date": "2026-06-12", "close": 49.7, "volume": 1003838.0}, {"date": "2026-06-15", "close": 50.32, "volume": 1914621.0}, {"date": "2026-06-16", "close": 49.96, "volume": 1111654.0}, {"date": "2026-06-17", "close": 48.08, "volume": 1044824.0}, {"date": "2026-06-18", "close": 48.64, "volume": 1939793.0}, {"date": "2026-06-22", "close": 49.73, "volume": 1275665.0}, {"date": "2026-06-23", "close": 48.83, "volume": 1883061.0}, {"date": "2026-06-24", "close": 49.98, "volume": 2470744.0}, {"date": "2026-06-25", "close": 50.95, "volume": 1278600.0}, {"date": "2026-06-26", "close": 50.19, "volume": 1442943.0}, {"date": "2026-06-29", "close": 50.48, "volume": 1240699.0}, {"date": "2026-06-30", "close": 50.7, "volume": 1219639.0}, {"date": "2026-07-01", "close": 51.28, "volume": 1223182.0}, {"date": "2026-07-02", "close": 51.95, "volume": 679324.0}, {"date": "2026-07-06", "close": 51.16, "volume": 844453.0}, {"date": "2026-07-07", "close": 51.84, "volume": 881190.0}, {"date": "2026-07-08", "close": 49.88, "volume": 2281580.0}, {"date": "2026-07-09", "close": 51.72, "volume": 1154844.0}, {"date": "2026-07-10", "close": 50.61, "volume": 1047532.0}, {"date": "2026-07-13", "close": 48.99, "volume": 1503968.0}, {"date": "2026-07-14", "close": 49.67, "volume": 1559854.0}, {"date": "2026-07-15", "close": 52.29, "volume": 2947002.0}, {"date": "2026-07-16", "close": 54.55, "volume": 1240237.0}, {"date": "2026-07-17", "close": 54.05, "volume": 959596.0}, {"date": "2026-07-20", "close": 52.8, "volume": 899149.0}, {"date": "2026-07-21", "close": 54.06, "volume": 1216014.0}, {"date": "2026-07-22", "close": 54.01, "volume": 869599.0}, {"date": "2026-07-23", "close": 52.57, "volume": 1117372.0}, {"date": "2026-07-24", "close": 52.71, "volume": 820144.0}, {"date": "2026-07-27", "close": 53.29, "volume": 1066914.0}, {"date": "2026-07-28", "close": 53.3, "volume": 1218106.0}, {"date": "2026-07-29", "close": 51.53, "volume": 1141512.0}, {"date": "2026-07-30", "close": 50.44, "volume": 1608974.0}, {"date": "2026-07-31", "close": 50.16, "volume": 1907523.0}, {"date": "2026-08-03", "close": 50.62, "volume": 2765053.0}, {"date": "2026-08-04", "close": 52.37, "volume": 2267179.0}, {"date": "2026-08-05", "close": 47.62, "volume": 5519321.0}, {"date": "2026-08-06", "close": 47.01, "volume": 2148680.0}, {"date": "2026-08-07", "close": 48.23, "volume": 1643011.0}], "refreshing": true}