{"ticker": "HCI", "overview": {"cik": "1400810", "ticker": "HCI", "name": "HCI Group, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434208", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340280", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338133", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002513", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271289", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271286", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271284", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271274", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271261", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271159", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-268579", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249754", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242097", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242096", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242095", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242093", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006260", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211993", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209071", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191706", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191649", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001461", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076743", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-071719", "price_sensitive": true}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001193125-26-067203", "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": "HCI", "has_prices": true, "as_of": "2026-07-24", "last": 178.83, "prev_close": 174.95, "change": 3.880000000000024, "change_pct": 0.022177765075736062, "session_volume": 122829.0, "vwap_5": 177.33768445098707, "vwap_20": 179.2019913197755, "vwap_60": 164.9042793896046, "vwap_250": 169.78551089125972, "high_52w": 206.15, "low_52w": 148.98, "avg_volume_20": 185409.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-434235", "src": "INSIDERS", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "James Mark Harmsworth", "who_key": "Harmsworth James Mark", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33669.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on HCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707135/000119312526434235/0001193125-26-434235-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "0001193125-26-434215", "src": "INSIDERS", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "Andrew L. Graham", "who_key": "Graham Andrew L.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33669.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on HCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1458737/000119312526434215/0001193125-26-434215-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "0001193125-26-434217", "src": "INSIDERS", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "Karin Sue Coleman", "who_key": "Coleman Karin Sue", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33669.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on HCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725116/000119312526434217/0001193125-26-434217-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "0001193125-26-434208", "src": "INSIDERS", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "Anthony Saravanos", "who_key": "Saravanos Anthony", "role": "Division President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16732.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on HCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439930/000119312526434208/0001193125-26-434208-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "13DG-0002012383-26-002513", "src": "13DG", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in HCI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002513-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001214659-26-006260", "src": "13DG", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "HCI Group, Inc.", "who_key": "HCI Group, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HCI Group, Inc. moves to a 4.8% passive stake in HCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1400810/0001214659-26-006260-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000102909-26-001461", "src": "13DG", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "HCI Group, Inc.", "who_key": "HCI Group, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HCI Group, Inc. adjusts its stake in HCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1400810/0000102909-26-001461-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002513", "src": "13DG", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 13% passive stake in HCI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002513-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001214659-26-006260", "src": "13DG", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "HCI Group, Inc.", "who_key": "HCI Group, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HCI Group, Inc. moves to a 4.8% passive stake in HCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1400810/0001214659-26-006260-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0000102909-26-001461", "src": "13DG", "ticker": "HCI", "cik": "1400810", "company": "HCI Group, Inc.", "company_raw": "HCI Group, Inc.", "who": "HCI Group, Inc.", "who_key": "HCI Group, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "HCI Group, Inc. adjusts its stake in HCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1400810/0000102909-26-001461-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "HCI Group, Inc. Common Stock", "new_value": "HCI Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001400810", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001400810", "applied": 1, "detected_at": "2026-10-25T02:44:16.427690"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-434208", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340280", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338133", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002513", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271289", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271286", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271284", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271274", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271261", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271159", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-268579", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249754", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242097", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242096", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242095", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242093", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006260", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211993", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209071", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191706", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191649", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001461", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076743", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001193125-26-071719", "price_sensitive": true}, {"form": "4", "date": "2026-02-24", "title": "Insider transaction", "accession": "0001193125-26-067203", "price_sensitive": false}], "performance": {"ticker": "HCI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 96.11, "volume": 56775.0}, {"date": "2021-07-28", "close": 96.65, "volume": 40727.0}, {"date": "2021-07-29", "close": 98.0, "volume": 55357.0}, {"date": "2021-07-30", "close": 100.48, "volume": 114513.0}, {"date": "2021-08-02", "close": 102.29, "volume": 90085.0}, {"date": "2021-08-03", "close": 101.55, "volume": 66433.0}, {"date": "2021-08-04", "close": 100.92, "volume": 48781.0}, {"date": "2021-08-05", "close": 98.33, "volume": 96883.0}, {"date": "2021-08-06", "close": 115.64, "volume": 551952.0}, {"date": "2021-08-09", "close": 112.25, "volume": 142612.0}, {"date": "2021-08-10", "close": 114.42, "volume": 56775.0}, {"date": "2021-08-11", "close": 116.33, "volume": 49026.0}, {"date": "2021-08-12", "close": 113.95, "volume": 46322.0}, {"date": "2021-08-13", "close": 112.27, "volume": 49982.0}, {"date": "2021-08-16", "close": 110.88, "volume": 48772.0}, {"date": "2021-08-17", "close": 110.13, "volume": 53039.0}, {"date": "2021-08-18", "close": 110.5, "volume": 71653.0}, {"date": "2021-08-19", "close": 105.44, "volume": 112331.0}, {"date": "2021-08-20", "close": 102.7, "volume": 120934.0}, {"date": "2021-08-23", "close": 103.97, "volume": 65747.0}, {"date": "2021-08-24", "close": 105.54, "volume": 62238.0}, {"date": "2021-08-25", "close": 105.05, "volume": 60287.0}, {"date": "2021-08-26", "close": 105.03, "volume": 29162.0}, {"date": "2021-08-27", "close": 110.45, "volume": 66216.0}, {"date": "2021-08-30", "close": 110.04, "volume": 57914.0}, {"date": "2021-08-31", "close": 111.66, "volume": 43018.0}, {"date": "2021-09-01", "close": 111.14, "volume": 102269.0}, {"date": "2021-09-02", "close": 108.57, "volume": 67606.0}, {"date": "2021-09-03", "close": 109.01, "volume": 45794.0}, {"date": "2021-09-07", "close": 109.48, "volume": 64489.0}, {"date": "2021-09-08", "close": 110.08, "volume": 34189.0}, {"date": "2021-09-09", "close": 111.41, "volume": 64960.0}, {"date": "2021-09-10", "close": 110.37, "volume": 30987.0}, {"date": "2021-09-13", "close": 109.59, "volume": 67130.0}, {"date": "2021-09-14", "close": 107.01, "volume": 39948.0}, {"date": "2021-09-15", "close": 106.03, "volume": 158403.0}, {"date": "2021-09-16", "close": 106.53, "volume": 36231.0}, {"date": "2021-09-17", "close": 108.07, "volume": 144062.0}, {"date": "2021-09-20", "close": 105.95, "volume": 42531.0}, {"date": "2021-09-21", "close": 105.86, "volume": 39374.0}, {"date": "2021-09-22", "close": 109.55, "volume": 48312.0}, {"date": "2021-09-23", "close": 110.51, "volume": 33005.0}, {"date": "2021-09-24", "close": 112.19, "volume": 30794.0}, {"date": "2021-09-27", "close": 114.24, "volume": 44357.0}, {"date": "2021-09-28", "close": 109.91, "volume": 46099.0}, {"date": "2021-09-29", "close": 111.7, "volume": 24328.0}, {"date": "2021-09-30", "close": 110.77, "volume": 47113.0}, {"date": "2021-10-01", "close": 113.02, "volume": 48312.0}, {"date": "2021-10-04", "close": 115.44, "volume": 73395.0}, {"date": "2021-10-05", "close": 120.14, "volume": 62118.0}, {"date": "2021-10-06", "close": 126.67, "volume": 94257.0}, {"date": "2021-10-07", "close": 131.79, "volume": 151101.0}, {"date": "2021-10-08", "close": 132.22, "volume": 72921.0}, {"date": "2021-10-11", "close": 137.02, "volume": 86585.0}, {"date": "2021-10-12", "close": 133.94, "volume": 76473.0}, {"date": "2021-10-13", "close": 129.25, "volume": 94628.0}, {"date": "2021-10-14", "close": 128.29, "volume": 36266.0}, {"date": "2021-10-15", "close": 123.44, "volume": 84760.0}, {"date": "2021-10-18", "close": 122.95, "volume": 76560.0}, {"date": "2021-10-19", "close": 124.4, "volume": 58055.0}, {"date": "2021-10-20", "close": 129.21, "volume": 84005.0}, {"date": "2021-10-21", "close": 134.34, "volume": 43155.0}, {"date": "2021-10-22", "close": 131.68, "volume": 57911.0}, {"date": "2021-10-25", "close": 129.71, "volume": 48865.0}, {"date": "2021-10-26", "close": 127.15, "volume": 63372.0}, {"date": "2021-10-27", "close": 128.74, "volume": 48426.0}, {"date": "2021-10-28", "close": 131.83, "volume": 46051.0}, {"date": "2021-10-29", "close": 134.01, "volume": 60312.0}, {"date": "2021-11-01", "close": 136.56, "volume": 64484.0}, {"date": "2021-11-02", "close": 135.39, "volume": 64594.0}, {"date": "2021-11-03", "close": 134.33, "volume": 73404.0}, {"date": "2021-11-04", "close": 133.97, "volume": 63408.0}, {"date": "2021-11-05", "close": 134.71, "volume": 40296.0}, {"date": "2021-11-08", "close": 135.13, "volume": 53649.0}, {"date": "2021-11-09", "close": 119.73, "volume": 256529.0}, {"date": "2021-11-10", "close": 124.03, "volume": 101234.0}, {"date": "2021-11-11", "close": 134.06, "volume": 71613.0}, {"date": "2021-11-12", "close": 132.29, "volume": 104940.0}, {"date": "2021-11-15", "close": 132.34, "volume": 80162.0}, {"date": "2021-11-16", "close": 131.27, "volume": 52415.0}, {"date": "2021-11-17", "close": 129.28, "volume": 53755.0}, {"date": "2021-11-18", "close": 125.15, "volume": 90529.0}, {"date": "2021-11-19", "close": 123.52, "volume": 65474.0}, {"date": "2021-11-22", "close": 122.57, "volume": 67529.0}, {"date": "2021-11-23", "close": 118.2, "volume": 77062.0}, {"date": "2021-11-24", "close": 116.72, "volume": 89458.0}, {"date": "2021-11-26", "close": 115.94, "volume": 47207.0}, {"date": "2021-11-29", "close": 116.88, "volume": 71266.0}, {"date": "2021-11-30", "close": 110.4, "volume": 73299.0}, {"date": "2021-12-01", "close": 111.38, "volume": 85146.0}, {"date": "2021-12-02", "close": 115.35, "volume": 96048.0}, {"date": "2021-12-03", "close": 111.15, "volume": 84163.0}, {"date": "2021-12-06", "close": 113.64, "volume": 97379.0}, {"date": "2021-12-07", "close": 111.97, "volume": 62782.0}, {"date": "2021-12-08", "close": 108.12, "volume": 126656.0}, {"date": "2021-12-09", "close": 102.06, "volume": 229808.0}, {"date": "2021-12-10", "close": 101.3, "volume": 164859.0}, {"date": "2021-12-13", "close": 98.34, "volume": 218102.0}, {"date": "2021-12-14", "close": 95.08, "volume": 143681.0}, {"date": "2021-12-15", "close": 93.68, "volume": 136190.0}, {"date": "2021-12-16", "close": 90.89, "volume": 190306.0}, {"date": "2021-12-17", "close": 89.71, "volume": 428327.0}, {"date": "2021-12-20", "close": 85.92, "volume": 105548.0}, {"date": "2021-12-21", "close": 87.78, "volume": 204093.0}, {"date": "2021-12-22", "close": 85.83, "volume": 63570.0}, {"date": "2021-12-23", "close": 87.52, "volume": 53481.0}, {"date": "2021-12-27", "close": 88.03, "volume": 61950.0}, {"date": "2021-12-28", "close": 87.1, "volume": 58961.0}, {"date": "2021-12-29", "close": 86.79, "volume": 52005.0}, {"date": "2021-12-30", "close": 86.43, "volume": 121743.0}, {"date": "2021-12-31", "close": 83.54, "volume": 174693.0}, {"date": "2022-01-03", "close": 84.15, "volume": 102860.0}, {"date": "2022-01-04", "close": 81.46, "volume": 78480.0}, {"date": "2022-01-05", "close": 79.47, "volume": 85621.0}, {"date": "2022-01-06", "close": 79.28, "volume": 205153.0}, {"date": "2022-01-07", "close": 82.34, "volume": 138502.0}, {"date": "2022-01-10", "close": 80.71, "volume": 144014.0}, {"date": "2022-01-11", "close": 80.52, "volume": 154365.0}, {"date": "2022-01-12", "close": 81.01, "volume": 153977.0}, {"date": "2022-01-13", "close": 73.52, "volume": 316588.0}, {"date": "2022-01-14", "close": 70.58, "volume": 110597.0}, {"date": "2022-01-18", "close": 66.43, "volume": 241107.0}, {"date": "2022-01-19", "close": 65.28, "volume": 186623.0}, {"date": "2022-01-20", "close": 67.57, "volume": 358026.0}, {"date": "2022-01-21", "close": 67.44, "volume": 179434.0}, {"date": "2022-01-24", "close": 70.56, "volume": 113367.0}, {"date": "2022-01-25", "close": 69.1, "volume": 114015.0}, {"date": "2022-01-26", "close": 67.35, "volume": 96235.0}, {"date": "2022-01-27", "close": 64.0, "volume": 103216.0}, {"date": "2022-01-28", "close": 65.32, "volume": 66365.0}, {"date": "2022-01-31", "close": 67.87, "volume": 145311.0}, {"date": "2022-02-01", "close": 68.34, "volume": 73703.0}, {"date": "2022-02-02", "close": 67.6, "volume": 85889.0}, {"date": "2022-02-03", "close": 68.0, "volume": 80115.0}, {"date": "2022-02-04", "close": 68.72, "volume": 113588.0}, {"date": "2022-02-07", "close": 68.09, "volume": 86053.0}, {"date": "2022-02-08", "close": 69.54, "volume": 232873.0}, {"date": "2022-02-09", "close": 69.51, "volume": 141765.0}, {"date": "2022-02-10", "close": 67.82, "volume": 61267.0}, {"date": "2022-02-11", "close": 65.38, "volume": 75657.0}, {"date": "2022-02-14", "close": 64.9, "volume": 247248.0}, {"date": "2022-02-15", "close": 66.81, "volume": 65110.0}, {"date": "2022-02-16", "close": 65.73, "volume": 49997.0}, {"date": "2022-02-17", "close": 62.87, "volume": 77951.0}, {"date": "2022-02-18", "close": 62.23, "volume": 76487.0}, {"date": "2022-02-22", "close": 61.91, "volume": 61064.0}, {"date": "2022-02-23", "close": 60.45, "volume": 67577.0}, {"date": "2022-02-24", "close": 62.22, "volume": 74766.0}, {"date": "2022-02-25", "close": 64.17, "volume": 79380.0}, {"date": "2022-02-28", "close": 62.26, "volume": 104740.0}, {"date": "2022-03-01", "close": 60.57, "volume": 63785.0}, {"date": "2022-03-02", "close": 61.5, "volume": 154457.0}, {"date": "2022-03-03", "close": 58.97, "volume": 101037.0}, {"date": "2022-03-04", "close": 58.41, "volume": 89817.0}, {"date": "2022-03-07", "close": 58.27, "volume": 82783.0}, {"date": "2022-03-08", "close": 59.63, "volume": 275854.0}, {"date": "2022-03-09", "close": 64.25, "volume": 218590.0}, {"date": "2022-03-10", "close": 64.0, "volume": 105082.0}, {"date": "2022-03-11", "close": 66.91, "volume": 99654.0}, {"date": "2022-03-14", "close": 67.51, "volume": 407310.0}, {"date": "2022-03-15", "close": 69.81, "volume": 110274.0}, {"date": "2022-03-16", "close": 71.21, "volume": 85721.0}, {"date": "2022-03-17", "close": 70.31, "volume": 54998.0}, {"date": "2022-03-18", "close": 69.03, "volume": 166347.0}, {"date": "2022-03-21", "close": 68.11, "volume": 46704.0}, {"date": "2022-03-22", "close": 68.94, "volume": 54312.0}, {"date": "2022-03-23", "close": 68.0, "volume": 67803.0}, {"date": "2022-03-24", "close": 69.79, "volume": 40230.0}, {"date": "2022-03-25", "close": 72.59, "volume": 136153.0}, {"date": "2022-03-28", "close": 70.9, "volume": 74529.0}, {"date": "2022-03-29", "close": 70.88, "volume": 68717.0}, {"date": "2022-03-30", "close": 69.1, "volume": 51294.0}, {"date": "2022-03-31", "close": 68.18, "volume": 39038.0}, {"date": "2022-04-01", "close": 69.88, "volume": 43119.0}, {"date": "2022-04-04", "close": 68.22, "volume": 57547.0}, {"date": "2022-04-05", "close": 67.81, "volume": 57064.0}, {"date": "2022-04-06", "close": 67.42, "volume": 62371.0}, {"date": "2022-04-07", "close": 67.62, "volume": 41778.0}, {"date": "2022-04-08", "close": 67.37, "volume": 93593.0}, {"date": "2022-04-11", "close": 67.6, "volume": 73520.0}, {"date": "2022-04-12", "close": 65.62, "volume": 61791.0}, {"date": "2022-04-13", "close": 66.3, "volume": 46404.0}, {"date": "2022-04-14", "close": 67.51, "volume": 79145.0}, {"date": "2022-04-18", "close": 66.75, "volume": 77609.0}, {"date": "2022-04-19", "close": 66.23, "volume": 52768.0}, {"date": "2022-04-20", "close": 65.39, "volume": 57556.0}, {"date": "2022-04-21", "close": 64.4, "volume": 94947.0}, {"date": "2022-04-22", "close": 63.38, "volume": 58571.0}, {"date": "2022-04-25", "close": 65.12, "volume": 72802.0}, {"date": "2022-04-26", "close": 64.6, "volume": 39308.0}, {"date": "2022-04-27", "close": 65.29, "volume": 47193.0}, {"date": "2022-04-28", "close": 65.55, "volume": 64237.0}, {"date": "2022-04-29", "close": 64.09, "volume": 58580.0}, {"date": "2022-05-02", "close": 64.7, "volume": 121430.0}, {"date": "2022-05-03", "close": 65.04, "volume": 62161.0}, {"date": "2022-05-04", "close": 67.99, "volume": 63233.0}, {"date": "2022-05-05", "close": 69.32, "volume": 244074.0}, {"date": "2022-05-06", "close": 70.57, "volume": 46409.0}, {"date": "2022-05-09", "close": 70.86, "volume": 67141.0}, {"date": "2022-05-10", "close": 65.61, "volume": 104700.0}, {"date": "2022-05-11", "close": 66.18, "volume": 75167.0}, {"date": "2022-05-12", "close": 64.91, "volume": 72354.0}, {"date": "2022-05-13", "close": 65.0, "volume": 56388.0}, {"date": "2022-05-16", "close": 64.51, "volume": 36265.0}, {"date": "2022-05-17", "close": 66.37, "volume": 45539.0}, {"date": "2022-05-18", "close": 64.43, "volume": 71265.0}, {"date": "2022-05-19", "close": 66.05, "volume": 1491959.0}, {"date": "2022-05-20", "close": 64.61, "volume": 140270.0}, {"date": "2022-05-23", "close": 66.64, "volume": 114115.0}, {"date": "2022-05-24", "close": 66.41, "volume": 93558.0}, {"date": "2022-05-25", "close": 65.66, "volume": 111630.0}, {"date": "2022-05-26", "close": 67.61, "volume": 70708.0}, {"date": "2022-05-27", "close": 69.04, "volume": 83797.0}, {"date": "2022-05-31", "close": 67.97, "volume": 85796.0}, {"date": "2022-06-01", "close": 69.06, "volume": 69475.0}, {"date": "2022-06-02", "close": 67.3, "volume": 60417.0}, {"date": "2022-06-03", "close": 67.42, "volume": 93174.0}, {"date": "2022-06-06", "close": 66.81, "volume": 92770.0}, {"date": "2022-06-07", "close": 66.65, "volume": 87343.0}, {"date": "2022-06-08", "close": 65.92, "volume": 45271.0}, {"date": "2022-06-09", "close": 64.48, "volume": 40841.0}, {"date": "2022-06-10", "close": 64.21, "volume": 88772.0}, {"date": "2022-06-13", "close": 63.7, "volume": 60656.0}, {"date": "2022-06-14", "close": 63.22, "volume": 139519.0}, {"date": "2022-06-15", "close": 61.63, "volume": 91346.0}, {"date": "2022-06-16", "close": 62.18, "volume": 74331.0}, {"date": "2022-06-17", "close": 62.08, "volume": 110913.0}, {"date": "2022-06-21", "close": 62.44, "volume": 65535.0}, {"date": "2022-06-22", "close": 63.27, "volume": 56641.0}, {"date": "2022-06-23", "close": 65.31, "volume": 73595.0}, {"date": "2022-06-24", "close": 65.81, "volume": 300475.0}, {"date": "2022-06-27", "close": 66.54, "volume": 67043.0}, {"date": "2022-06-28", "close": 66.87, "volume": 58330.0}, {"date": "2022-06-29", "close": 66.51, "volume": 43313.0}, {"date": "2022-06-30", "close": 67.76, "volume": 43813.0}, {"date": "2022-07-01", "close": 69.14, "volume": 62897.0}, {"date": "2022-07-05", "close": 68.98, "volume": 67598.0}, {"date": "2022-07-06", "close": 68.61, "volume": 50741.0}, {"date": "2022-07-07", "close": 69.56, "volume": 50364.0}, {"date": "2022-07-08", "close": 69.62, "volume": 37401.0}, {"date": "2022-07-11", "close": 68.3, "volume": 62054.0}, {"date": "2022-07-12", "close": 68.5, "volume": 92686.0}, {"date": "2022-07-13", "close": 67.06, "volume": 59079.0}, {"date": "2022-07-14", "close": 65.88, "volume": 53002.0}, {"date": "2022-07-15", "close": 66.61, "volume": 33799.0}, {"date": "2022-07-18", "close": 66.32, "volume": 41592.0}, {"date": "2022-07-19", "close": 66.35, "volume": 38397.0}, {"date": "2022-07-20", "close": 65.97, "volume": 60502.0}, {"date": "2022-07-21", "close": 66.0, "volume": 42424.0}, {"date": "2022-07-22", "close": 67.09, "volume": 35612.0}, {"date": "2022-07-25", "close": 68.0, "volume": 143421.0}, {"date": "2022-07-26", "close": 68.19, "volume": 43055.0}, {"date": "2022-07-27", "close": 68.78, "volume": 48786.0}, {"date": "2022-07-28", "close": 66.74, "volume": 55425.0}, {"date": "2022-07-29", "close": 68.47, "volume": 35737.0}, {"date": "2022-08-01", "close": 67.69, "volume": 47461.0}, {"date": "2022-08-02", "close": 68.56, "volume": 29520.0}, {"date": "2022-08-03", "close": 69.28, "volume": 27638.0}, {"date": "2022-08-04", "close": 70.74, "volume": 167409.0}, {"date": "2022-08-05", "close": 72.17, "volume": 99626.0}, {"date": "2022-08-08", "close": 71.85, "volume": 77768.0}, {"date": "2022-08-09", "close": 60.37, "volume": 665168.0}, {"date": "2022-08-10", "close": 58.46, "volume": 161750.0}, {"date": "2022-08-11", "close": 58.13, "volume": 88757.0}, {"date": "2022-08-12", "close": 57.77, "volume": 74592.0}, {"date": "2022-08-15", "close": 58.75, "volume": 89999.0}, {"date": "2022-08-16", "close": 58.66, "volume": 74972.0}, {"date": "2022-08-17", "close": 59.1, "volume": 82022.0}, {"date": "2022-08-18", "close": 56.61, "volume": 77636.0}, {"date": "2022-08-19", "close": 53.5, "volume": 96367.0}, {"date": "2022-08-22", "close": 51.75, "volume": 84546.0}, {"date": "2022-08-23", "close": 50.78, "volume": 83171.0}, {"date": "2022-08-24", "close": 50.59, "volume": 50414.0}, {"date": "2022-08-25", "close": 50.98, "volume": 54891.0}, {"date": "2022-08-26", "close": 48.18, "volume": 139141.0}, {"date": "2022-08-29", "close": 46.08, "volume": 117947.0}, {"date": "2022-08-30", "close": 46.66, "volume": 165185.0}, {"date": "2022-08-31", "close": 47.79, "volume": 165638.0}, {"date": "2022-09-01", "close": 48.2, "volume": 127758.0}, {"date": "2022-09-02", "close": 47.47, "volume": 117403.0}, {"date": "2022-09-06", "close": 47.31, "volume": 131037.0}, {"date": "2022-09-07", "close": 48.54, "volume": 106994.0}, {"date": "2022-09-08", "close": 48.39, "volume": 76188.0}, {"date": "2022-09-09", "close": 48.31, "volume": 64711.0}, {"date": "2022-09-12", "close": 48.23, "volume": 55521.0}, {"date": "2022-09-13", "close": 47.88, "volume": 61615.0}, {"date": "2022-09-14", "close": 49.29, "volume": 77067.0}, {"date": "2022-09-15", "close": 50.69, "volume": 99380.0}, {"date": "2022-09-16", "close": 50.99, "volume": 375002.0}, {"date": "2022-09-19", "close": 51.31, "volume": 61157.0}, {"date": "2022-09-20", "close": 48.02, "volume": 103216.0}, {"date": "2022-09-21", "close": 48.13, "volume": 66799.0}, {"date": "2022-09-22", "close": 47.43, "volume": 66190.0}, {"date": "2022-09-23", "close": 44.45, "volume": 130046.0}, {"date": "2022-09-26", "close": 43.59, "volume": 127811.0}, {"date": "2022-09-27", "close": 41.73, "volume": 81325.0}, {"date": "2022-09-28", "close": 41.7, "volume": 165363.0}, {"date": "2022-09-29", "close": 40.53, "volume": 96205.0}, {"date": "2022-09-30", "close": 39.2, "volume": 136234.0}, {"date": "2022-10-03", "close": 38.47, "volume": 91333.0}, {"date": "2022-10-04", "close": 39.93, "volume": 113463.0}, {"date": "2022-10-05", "close": 39.07, "volume": 65519.0}, {"date": "2022-10-06", "close": 35.68, "volume": 132694.0}, {"date": "2022-10-07", "close": 33.25, "volume": 169117.0}, {"date": "2022-10-10", "close": 36.91, "volume": 380737.0}, {"date": "2022-10-11", "close": 35.58, "volume": 224026.0}, {"date": "2022-10-12", "close": 36.55, "volume": 64356.0}, {"date": "2022-10-13", "close": 37.55, "volume": 137826.0}, {"date": "2022-10-14", "close": 37.0, "volume": 186338.0}, {"date": "2022-10-17", "close": 38.73, "volume": 132298.0}, {"date": "2022-10-18", "close": 36.98, "volume": 122045.0}, {"date": "2022-10-19", "close": 34.05, "volume": 120701.0}, {"date": "2022-10-20", "close": 30.96, "volume": 145652.0}, {"date": "2022-10-21", "close": 29.25, "volume": 136093.0}, {"date": "2022-10-24", "close": 28.43, "volume": 137020.0}, {"date": "2022-10-25", "close": 32.24, "volume": 334521.0}, {"date": "2022-10-26", "close": 33.28, "volume": 243720.0}, {"date": "2022-10-27", "close": 34.29, "volume": 180660.0}, {"date": "2022-10-28", "close": 35.1, "volume": 160079.0}, {"date": "2022-10-31", "close": 36.64, "volume": 100178.0}, {"date": "2022-11-01", "close": 37.7, "volume": 80537.0}, {"date": "2022-11-02", "close": 37.09, "volume": 171406.0}, {"date": "2022-11-03", "close": 36.7, "volume": 159811.0}, {"date": "2022-11-04", "close": 35.7, "volume": 105775.0}, {"date": "2022-11-07", "close": 35.73, "volume": 203063.0}, {"date": "2022-11-08", "close": 34.6, "volume": 149238.0}, {"date": "2022-11-09", "close": 37.4, "volume": 513448.0}, {"date": "2022-11-10", "close": 41.51, "volume": 214623.0}, {"date": "2022-11-11", "close": 42.65, "volume": 158125.0}, {"date": "2022-11-14", "close": 43.21, "volume": 173879.0}, {"date": "2022-11-15", "close": 42.12, "volume": 120492.0}, {"date": "2022-11-16", "close": 39.59, "volume": 128929.0}, {"date": "2022-11-17", "close": 38.44, "volume": 89824.0}, {"date": "2022-11-18", "close": 37.7, "volume": 62487.0}, {"date": "2022-11-21", "close": 37.72, "volume": 65653.0}, {"date": "2022-11-22", "close": 38.81, "volume": 79236.0}, {"date": "2022-11-23", "close": 38.51, "volume": 38569.0}, {"date": "2022-11-25", "close": 37.98, "volume": 25479.0}, {"date": "2022-11-28", "close": 36.46, "volume": 80663.0}, {"date": "2022-11-29", "close": 36.81, "volume": 183193.0}, {"date": "2022-11-30", "close": 37.42, "volume": 406176.0}, {"date": "2022-12-01", "close": 37.96, "volume": 234906.0}, {"date": "2022-12-02", "close": 37.86, "volume": 99040.0}, {"date": "2022-12-05", "close": 37.13, "volume": 108053.0}, {"date": "2022-12-06", "close": 37.89, "volume": 154775.0}, {"date": "2022-12-07", "close": 36.12, "volume": 166920.0}, {"date": "2022-12-08", "close": 37.74, "volume": 68344.0}, {"date": "2022-12-09", "close": 34.61, "volume": 178318.0}, {"date": "2022-12-12", "close": 34.82, "volume": 191034.0}, {"date": "2022-12-13", "close": 34.68, "volume": 195886.0}, {"date": "2022-12-14", "close": 34.84, "volume": 319430.0}, {"date": "2022-12-15", "close": 34.02, "volume": 175953.0}, {"date": "2022-12-16", "close": 33.04, "volume": 572845.0}, {"date": "2022-12-19", "close": 34.82, "volume": 150590.0}, {"date": "2022-12-20", "close": 36.49, "volume": 167745.0}, {"date": "2022-12-21", "close": 37.15, "volume": 115400.0}, {"date": "2022-12-22", "close": 38.64, "volume": 78231.0}, {"date": "2022-12-23", "close": 39.56, "volume": 119281.0}, {"date": "2022-12-27", "close": 39.34, "volume": 109128.0}, {"date": "2022-12-28", "close": 38.5, "volume": 102095.0}, {"date": "2022-12-29", "close": 41.22, "volume": 99234.0}, {"date": "2022-12-30", "close": 39.59, "volume": 85929.0}, {"date": "2023-01-03", "close": 39.62, "volume": 146281.0}, {"date": "2023-01-04", "close": 40.28, "volume": 91628.0}, {"date": "2023-01-05", "close": 38.97, "volume": 105884.0}, {"date": "2023-01-06", "close": 39.73, "volume": 46920.0}, {"date": "2023-01-09", "close": 39.9, "volume": 41417.0}, {"date": "2023-01-10", "close": 41.16, "volume": 188269.0}, {"date": "2023-01-11", "close": 41.2, "volume": 183045.0}, {"date": "2023-01-12", "close": 42.64, "volume": 186709.0}, {"date": "2023-01-13", "close": 43.19, "volume": 253871.0}, {"date": "2023-01-17", "close": 45.35, "volume": 316424.0}, {"date": "2023-01-18", "close": 46.5, "volume": 340154.0}, {"date": "2023-01-19", "close": 46.49, "volume": 234474.0}, {"date": "2023-01-20", "close": 47.0, "volume": 153949.0}, {"date": "2023-01-23", "close": 49.0, "volume": 106003.0}, {"date": "2023-01-24", "close": 50.0, "volume": 62016.0}, {"date": "2023-01-25", "close": 49.97, "volume": 97378.0}, {"date": "2023-01-26", "close": 50.43, "volume": 53451.0}, {"date": "2023-01-27", "close": 50.49, "volume": 30532.0}, {"date": "2023-01-30", "close": 49.39, "volume": 38668.0}, {"date": "2023-01-31", "close": 50.21, "volume": 74133.0}, {"date": "2023-02-01", "close": 49.93, "volume": 92270.0}, {"date": "2023-02-02", "close": 51.44, "volume": 75972.0}, {"date": "2023-02-03", "close": 50.46, "volume": 81353.0}, {"date": "2023-02-06", "close": 49.75, "volume": 64987.0}, {"date": "2023-02-07", "close": 50.42, "volume": 69271.0}, {"date": "2023-02-08", "close": 48.31, "volume": 77515.0}, {"date": "2023-02-09", "close": 48.71, "volume": 149030.0}, {"date": "2023-02-10", "close": 49.33, "volume": 68230.0}, {"date": "2023-02-13", "close": 49.73, "volume": 68726.0}, {"date": "2023-02-14", "close": 49.08, "volume": 70496.0}, {"date": "2023-02-15", "close": 51.34, "volume": 82926.0}, {"date": "2023-02-16", "close": 50.21, "volume": 70662.0}, {"date": "2023-02-17", "close": 52.4, "volume": 70444.0}, {"date": "2023-02-21", "close": 50.66, "volume": 123984.0}, {"date": "2023-02-22", "close": 50.01, "volume": 68336.0}, {"date": "2023-02-23", "close": 49.87, "volume": 95075.0}, {"date": "2023-02-24", "close": 51.76, "volume": 102214.0}, {"date": "2023-02-27", "close": 53.49, "volume": 143260.0}, {"date": "2023-02-28", "close": 52.5, "volume": 177003.0}, {"date": "2023-03-01", "close": 52.72, "volume": 122257.0}, {"date": "2023-03-02", "close": 53.56, "volume": 71087.0}, {"date": "2023-03-03", "close": 54.88, "volume": 118453.0}, {"date": "2023-03-06", "close": 55.36, "volume": 160055.0}, {"date": "2023-03-07", "close": 55.3, "volume": 76029.0}, {"date": "2023-03-08", "close": 54.56, "volume": 120080.0}, {"date": "2023-03-09", "close": 52.69, "volume": 109289.0}, {"date": "2023-03-10", "close": 58.17, "volume": 211722.0}, {"date": "2023-03-13", "close": 55.55, "volume": 259625.0}, {"date": "2023-03-14", "close": 58.46, "volume": 143727.0}, {"date": "2023-03-15", "close": 54.83, "volume": 198220.0}, {"date": "2023-03-16", "close": 55.98, "volume": 130721.0}, {"date": "2023-03-17", "close": 53.2, "volume": 242696.0}, {"date": "2023-03-20", "close": 54.78, "volume": 134681.0}, {"date": "2023-03-21", "close": 55.73, "volume": 83519.0}, {"date": "2023-03-22", "close": 53.69, "volume": 90136.0}, {"date": "2023-03-23", "close": 53.31, "volume": 61975.0}, {"date": "2023-03-24", "close": 54.21, "volume": 58620.0}, {"date": "2023-03-27", "close": 54.97, "volume": 58247.0}, {"date": "2023-03-28", "close": 54.36, "volume": 55306.0}, {"date": "2023-03-29", "close": 53.09, "volume": 50985.0}, {"date": "2023-03-30", "close": 52.2, "volume": 48172.0}, {"date": "2023-03-31", "close": 53.6, "volume": 75562.0}, {"date": "2023-04-03", "close": 53.44, "volume": 64404.0}, {"date": "2023-04-04", "close": 52.03, "volume": 58195.0}, {"date": "2023-04-05", "close": 51.88, "volume": 37059.0}, {"date": "2023-04-06", "close": 51.28, "volume": 57609.0}, {"date": "2023-04-10", "close": 51.46, "volume": 58189.0}, {"date": "2023-04-11", "close": 51.42, "volume": 79433.0}, {"date": "2023-04-12", "close": 50.83, "volume": 43907.0}, {"date": "2023-04-13", "close": 52.43, "volume": 59451.0}, {"date": "2023-04-14", "close": 49.59, "volume": 97911.0}, {"date": "2023-04-17", "close": 51.0, "volume": 50710.0}, {"date": "2023-04-18", "close": 51.78, "volume": 36629.0}, {"date": "2023-04-19", "close": 52.95, "volume": 35919.0}, {"date": "2023-04-20", "close": 54.89, "volume": 36759.0}, {"date": "2023-04-21", "close": 54.57, "volume": 38756.0}, {"date": "2023-04-24", "close": 53.72, "volume": 26312.0}, {"date": "2023-04-25", "close": 53.25, "volume": 24211.0}, {"date": "2023-04-26", "close": 51.88, "volume": 28785.0}, {"date": "2023-04-27", "close": 51.24, "volume": 84252.0}, {"date": "2023-04-28", "close": 50.66, "volume": 49804.0}, {"date": "2023-05-01", "close": 50.59, "volume": 53663.0}, {"date": "2023-05-02", "close": 49.3, "volume": 70387.0}, {"date": "2023-05-03", "close": 49.08, "volume": 62150.0}, {"date": "2023-05-04", "close": 48.14, "volume": 49608.0}, {"date": "2023-05-05", "close": 49.72, "volume": 46081.0}, {"date": "2023-05-08", "close": 50.93, "volume": 39007.0}, {"date": "2023-05-09", "close": 50.48, "volume": 40288.0}, {"date": "2023-05-10", "close": 60.0, "volume": 166041.0}, {"date": "2023-05-11", "close": 55.31, "volume": 209381.0}, {"date": "2023-05-12", "close": 56.69, "volume": 47322.0}, {"date": "2023-05-15", "close": 56.68, "volume": 46393.0}, {"date": "2023-05-16", "close": 56.47, "volume": 40124.0}, {"date": "2023-05-17", "close": 57.01, "volume": 76355.0}, {"date": "2023-05-18", "close": 56.44, "volume": 43506.0}, {"date": "2023-05-19", "close": 55.66, "volume": 51940.0}, {"date": "2023-05-22", "close": 56.2, "volume": 60764.0}, {"date": "2023-05-23", "close": 56.74, "volume": 64382.0}, {"date": "2023-05-24", "close": 56.08, "volume": 73742.0}, {"date": "2023-05-25", "close": 55.35, "volume": 45004.0}, {"date": "2023-05-26", "close": 54.72, "volume": 40856.0}, {"date": "2023-05-30", "close": 53.23, "volume": 52374.0}, {"date": "2023-05-31", "close": 52.89, "volume": 62405.0}, {"date": "2023-06-01", "close": 53.39, "volume": 110118.0}, {"date": "2023-06-02", "close": 54.97, "volume": 52099.0}, {"date": "2023-06-05", "close": 54.91, "volume": 60819.0}, {"date": "2023-06-06", "close": 56.13, "volume": 114414.0}, {"date": "2023-06-07", "close": 58.03, "volume": 88312.0}, {"date": "2023-06-08", "close": 58.65, "volume": 77094.0}, {"date": "2023-06-09", "close": 58.49, "volume": 47966.0}, {"date": "2023-06-12", "close": 56.75, "volume": 47052.0}, {"date": "2023-06-13", "close": 57.71, "volume": 75901.0}, {"date": "2023-06-14", "close": 58.33, "volume": 74514.0}, {"date": "2023-06-15", "close": 58.78, "volume": 92391.0}, {"date": "2023-06-16", "close": 57.72, "volume": 132479.0}, {"date": "2023-06-20", "close": 57.97, "volume": 56708.0}, {"date": "2023-06-21", "close": 60.18, "volume": 115531.0}, {"date": "2023-06-22", "close": 60.75, "volume": 95002.0}, {"date": "2023-06-23", "close": 58.92, "volume": 104959.0}, {"date": "2023-06-26", "close": 58.54, "volume": 39229.0}, {"date": "2023-06-27", "close": 60.5, "volume": 47313.0}, {"date": "2023-06-28", "close": 61.83, "volume": 58663.0}, {"date": "2023-06-29", "close": 63.12, "volume": 63999.0}, {"date": "2023-06-30", "close": 61.78, "volume": 104215.0}, {"date": "2023-07-03", "close": 62.0, "volume": 32435.0}, {"date": "2023-07-05", "close": 58.75, "volume": 65944.0}, {"date": "2023-07-06", "close": 58.28, "volume": 66375.0}, {"date": "2023-07-07", "close": 59.23, "volume": 91545.0}, {"date": "2023-07-10", "close": 58.55, "volume": 84130.0}, {"date": "2023-07-11", "close": 59.37, "volume": 52856.0}, {"date": "2023-07-12", "close": 60.52, "volume": 38308.0}, {"date": "2023-07-13", "close": 59.93, "volume": 37666.0}, {"date": "2023-07-14", "close": 58.88, "volume": 42706.0}, {"date": "2023-07-17", "close": 59.35, "volume": 95059.0}, {"date": "2023-07-18", "close": 57.98, "volume": 43827.0}, {"date": "2023-07-19", "close": 58.79, "volume": 61106.0}, {"date": "2023-07-20", "close": 59.14, "volume": 35980.0}, {"date": "2023-07-21", "close": 59.38, "volume": 49382.0}, {"date": "2023-07-24", "close": 60.53, "volume": 57951.0}, {"date": "2023-07-25", "close": 62.73, "volume": 63851.0}, {"date": "2023-07-26", "close": 62.35, "volume": 50629.0}, {"date": "2023-07-27", "close": 60.89, "volume": 82572.0}, {"date": "2023-07-28", "close": 61.29, "volume": 44480.0}, {"date": "2023-07-31", "close": 62.81, "volume": 56700.0}, {"date": "2023-08-01", "close": 62.01, "volume": 54249.0}, {"date": "2023-08-02", "close": 60.93, "volume": 69372.0}, {"date": "2023-08-03", "close": 60.63, "volume": 53740.0}, {"date": "2023-08-04", "close": 59.9, "volume": 70752.0}, {"date": "2023-08-07", "close": 59.3, "volume": 128914.0}, {"date": "2023-08-08", "close": 60.54, "volume": 87294.0}, {"date": "2023-08-09", "close": 64.18, "volume": 191742.0}, {"date": "2023-08-10", "close": 62.31, "volume": 78906.0}, {"date": "2023-08-11", "close": 58.64, "volume": 114514.0}, {"date": "2023-08-14", "close": 58.6, "volume": 87100.0}, {"date": "2023-08-15", "close": 59.07, "volume": 79523.0}, {"date": "2023-08-16", "close": 58.05, "volume": 78045.0}, {"date": "2023-08-17", "close": 56.11, "volume": 83178.0}, {"date": "2023-08-18", "close": 56.75, "volume": 51008.0}, {"date": "2023-08-21", "close": 55.82, "volume": 50569.0}, {"date": "2023-08-22", "close": 56.58, "volume": 73982.0}, {"date": "2023-08-23", "close": 57.25, "volume": 38402.0}, {"date": "2023-08-24", "close": 56.58, "volume": 48847.0}, {"date": "2023-08-25", "close": 55.63, "volume": 69026.0}, {"date": "2023-08-28", "close": 51.06, "volume": 298353.0}, {"date": "2023-08-29", "close": 53.32, "volume": 73374.0}, {"date": "2023-08-30", "close": 54.04, "volume": 72335.0}, {"date": "2023-08-31", "close": 53.28, "volume": 50647.0}, {"date": "2023-09-01", "close": 52.77, "volume": 78997.0}, {"date": "2023-09-05", "close": 51.1, "volume": 98591.0}, {"date": "2023-09-06", "close": 49.92, "volume": 67862.0}, {"date": "2023-09-07", "close": 51.93, "volume": 82232.0}, {"date": "2023-09-08", "close": 52.93, "volume": 59913.0}, {"date": "2023-09-11", "close": 52.01, "volume": 50728.0}, {"date": "2023-09-12", "close": 53.53, "volume": 61247.0}, {"date": "2023-09-13", "close": 54.65, "volume": 58851.0}, {"date": "2023-09-14", "close": 54.93, "volume": 71889.0}, {"date": "2023-09-15", "close": 52.41, "volume": 320069.0}, {"date": "2023-09-18", "close": 52.08, "volume": 45929.0}, {"date": "2023-09-19", "close": 53.07, "volume": 65967.0}, {"date": "2023-09-20", "close": 51.67, "volume": 35928.0}, {"date": "2023-09-21", "close": 50.62, "volume": 38220.0}, {"date": "2023-09-22", "close": 50.51, "volume": 42311.0}, {"date": "2023-09-25", "close": 52.32, "volume": 50781.0}, {"date": "2023-09-26", "close": 53.69, "volume": 55693.0}, {"date": "2023-09-27", "close": 52.52, "volume": 43451.0}, {"date": "2023-09-28", "close": 53.59, "volume": 49096.0}, {"date": "2023-09-29", "close": 54.29, "volume": 63198.0}, {"date": "2023-10-02", "close": 54.1, "volume": 56650.0}, {"date": "2023-10-03", "close": 53.0, "volume": 66313.0}, {"date": "2023-10-04", "close": 53.82, "volume": 54428.0}, {"date": "2023-10-05", "close": 54.11, "volume": 48762.0}, {"date": "2023-10-06", "close": 55.21, "volume": 32811.0}, {"date": "2023-10-09", "close": 55.41, "volume": 47210.0}, {"date": "2023-10-10", "close": 56.3, "volume": 91937.0}, {"date": "2023-10-11", "close": 57.88, "volume": 66060.0}, {"date": "2023-10-12", "close": 57.82, "volume": 43184.0}, {"date": "2023-10-13", "close": 59.0, "volume": 66734.0}, {"date": "2023-10-16", "close": 59.35, "volume": 68888.0}, {"date": "2023-10-17", "close": 59.89, "volume": 85441.0}, {"date": "2023-10-18", "close": 59.21, "volume": 86316.0}, {"date": "2023-10-19", "close": 57.69, "volume": 65781.0}, {"date": "2023-10-20", "close": 57.8, "volume": 70484.0}, {"date": "2023-10-23", "close": 58.15, "volume": 55386.0}, {"date": "2023-10-24", "close": 58.63, "volume": 40444.0}, {"date": "2023-10-25", "close": 57.76, "volume": 31329.0}, {"date": "2023-10-26", "close": 56.79, "volume": 44143.0}, {"date": "2023-10-27", "close": 56.74, "volume": 43209.0}, {"date": "2023-10-30", "close": 57.3, "volume": 37829.0}, {"date": "2023-10-31", "close": 58.97, "volume": 55502.0}, {"date": "2023-11-01", "close": 61.49, "volume": 99240.0}, {"date": "2023-11-02", "close": 62.2, "volume": 147379.0}, {"date": "2023-11-03", "close": 62.69, "volume": 48682.0}, {"date": "2023-11-06", "close": 62.56, "volume": 35375.0}, {"date": "2023-11-07", "close": 64.5, "volume": 119961.0}, {"date": "2023-11-08", "close": 78.38, "volume": 743271.0}, {"date": "2023-11-09", "close": 75.92, "volume": 151651.0}, {"date": "2023-11-10", "close": 75.7, "volume": 190565.0}, {"date": "2023-11-13", "close": 76.68, "volume": 130083.0}, {"date": "2023-11-14", "close": 79.0, "volume": 97164.0}, {"date": "2023-11-15", "close": 79.5, "volume": 140068.0}, {"date": "2023-11-16", "close": 81.35, "volume": 230248.0}, {"date": "2023-11-17", "close": 83.73, "volume": 89885.0}, {"date": "2023-11-20", "close": 83.38, "volume": 124451.0}, {"date": "2023-11-21", "close": 85.02, "volume": 104136.0}, {"date": "2023-11-22", "close": 85.7, "volume": 102013.0}, {"date": "2023-11-24", "close": 87.41, "volume": 45750.0}, {"date": "2023-11-27", "close": 87.25, "volume": 117212.0}, {"date": "2023-11-28", "close": 85.75, "volume": 66834.0}, {"date": "2023-11-29", "close": 83.79, "volume": 109841.0}, {"date": "2023-11-30", "close": 84.77, "volume": 91756.0}, {"date": "2023-12-01", "close": 85.91, "volume": 141014.0}, {"date": "2023-12-04", "close": 84.94, "volume": 94939.0}, {"date": "2023-12-05", "close": 84.87, "volume": 131404.0}, {"date": "2023-12-06", "close": 86.29, "volume": 174055.0}, {"date": "2023-12-07", "close": 88.05, "volume": 872378.0}, {"date": "2023-12-08", "close": 88.4, "volume": 237452.0}, {"date": "2023-12-11", "close": 88.04, "volume": 198098.0}, {"date": "2023-12-12", "close": 87.16, "volume": 127195.0}, {"date": "2023-12-13", "close": 85.91, "volume": 154589.0}, {"date": "2023-12-14", "close": 88.38, "volume": 119506.0}, {"date": "2023-12-15", "close": 85.67, "volume": 307983.0}, {"date": "2023-12-18", "close": 85.97, "volume": 107064.0}, {"date": "2023-12-19", "close": 87.26, "volume": 106561.0}, {"date": "2023-12-20", "close": 85.06, "volume": 115324.0}, {"date": "2023-12-21", "close": 84.7, "volume": 60697.0}, {"date": "2023-12-22", "close": 84.39, "volume": 64616.0}, {"date": "2023-12-26", "close": 85.18, "volume": 55236.0}, {"date": "2023-12-27", "close": 87.04, "volume": 65605.0}, {"date": "2023-12-28", "close": 86.14, "volume": 44696.0}, {"date": "2023-12-29", "close": 87.4, "volume": 172282.0}, {"date": "2024-01-02", "close": 88.44, "volume": 99118.0}, {"date": "2024-01-03", "close": 93.18, "volume": 218081.0}, {"date": "2024-01-04", "close": 89.64, "volume": 127044.0}, {"date": "2024-01-05", "close": 89.46, "volume": 98559.0}, {"date": "2024-01-08", "close": 88.85, "volume": 132900.0}, {"date": "2024-01-09", "close": 87.84, "volume": 109302.0}, {"date": "2024-01-10", "close": 86.27, "volume": 57616.0}, {"date": "2024-01-11", "close": 85.62, "volume": 236846.0}, {"date": "2024-01-12", "close": 85.88, "volume": 72906.0}, {"date": "2024-01-16", "close": 84.74, "volume": 65652.0}, {"date": "2024-01-17", "close": 88.23, "volume": 89323.0}, {"date": "2024-01-18", "close": 89.44, "volume": 65135.0}, {"date": "2024-01-19", "close": 88.37, "volume": 44663.0}, {"date": "2024-01-22", "close": 89.91, "volume": 61706.0}, {"date": "2024-01-23", "close": 94.93, "volume": 248414.0}, {"date": "2024-01-24", "close": 91.99, "volume": 193288.0}, {"date": "2024-01-25", "close": 91.16, "volume": 53850.0}, {"date": "2024-01-26", "close": 92.26, "volume": 43845.0}, {"date": "2024-01-29", "close": 92.12, "volume": 85676.0}, {"date": "2024-01-30", "close": 91.48, "volume": 50477.0}, {"date": "2024-01-31", "close": 89.67, "volume": 109159.0}, {"date": "2024-02-01", "close": 91.11, "volume": 83263.0}, {"date": "2024-02-02", "close": 90.87, "volume": 35149.0}, {"date": "2024-02-05", "close": 91.54, "volume": 62764.0}, {"date": "2024-02-06", "close": 92.08, "volume": 50057.0}, {"date": "2024-02-07", "close": 91.07, "volume": 107505.0}, {"date": "2024-02-08", "close": 93.02, "volume": 74033.0}, {"date": "2024-02-09", "close": 93.79, "volume": 65401.0}, {"date": "2024-02-12", "close": 95.01, "volume": 76279.0}, {"date": "2024-02-13", "close": 93.67, "volume": 362167.0}, {"date": "2024-02-14", "close": 95.08, "volume": 68067.0}, {"date": "2024-02-15", "close": 97.52, "volume": 163055.0}, {"date": "2024-02-16", "close": 99.07, "volume": 117879.0}, {"date": "2024-02-20", "close": 97.62, "volume": 62670.0}, {"date": "2024-02-21", "close": 95.5, "volume": 118981.0}, {"date": "2024-02-22", "close": 96.18, "volume": 116494.0}, {"date": "2024-02-23", "close": 99.5, "volume": 60421.0}, {"date": "2024-02-26", "close": 98.21, "volume": 58414.0}, {"date": "2024-02-27", "close": 98.63, "volume": 31575.0}, {"date": "2024-02-28", "close": 97.63, "volume": 35503.0}, {"date": "2024-02-29", "close": 97.62, "volume": 63208.0}, {"date": "2024-03-01", "close": 99.43, "volume": 77987.0}, {"date": "2024-03-04", "close": 99.09, "volume": 103207.0}, {"date": "2024-03-05", "close": 97.08, "volume": 92858.0}, {"date": "2024-03-06", "close": 98.16, "volume": 115636.0}, {"date": "2024-03-07", "close": 99.21, "volume": 96791.0}, {"date": "2024-03-08", "close": 112.95, "volume": 699102.0}, {"date": "2024-03-11", "close": 112.59, "volume": 232248.0}, {"date": "2024-03-12", "close": 112.4, "volume": 270799.0}, {"date": "2024-03-13", "close": 114.81, "volume": 134130.0}, {"date": "2024-03-14", "close": 111.8, "volume": 189779.0}, {"date": "2024-03-15", "close": 111.36, "volume": 448618.0}, {"date": "2024-03-18", "close": 109.65, "volume": 146270.0}, {"date": "2024-03-19", "close": 110.36, "volume": 357745.0}, {"date": "2024-03-20", "close": 113.88, "volume": 120107.0}, {"date": "2024-03-21", "close": 115.83, "volume": 175223.0}, {"date": "2024-03-22", "close": 118.72, "volume": 289484.0}, {"date": "2024-03-25", "close": 117.28, "volume": 203706.0}, {"date": "2024-03-26", "close": 118.96, "volume": 197335.0}, {"date": "2024-03-27", "close": 115.53, "volume": 142871.0}, {"date": "2024-03-28", "close": 116.08, "volume": 183479.0}, {"date": "2024-04-01", "close": 115.18, "volume": 96534.0}, {"date": "2024-04-02", "close": 115.96, "volume": 141157.0}, {"date": "2024-04-03", "close": 115.5, "volume": 151066.0}, {"date": "2024-04-04", "close": 113.48, "volume": 129595.0}, {"date": "2024-04-05", "close": 114.52, "volume": 72443.0}, {"date": "2024-04-08", "close": 116.01, "volume": 122539.0}, {"date": "2024-04-09", "close": 115.33, "volume": 88985.0}, {"date": "2024-04-10", "close": 112.88, "volume": 166545.0}, {"date": "2024-04-11", "close": 110.68, "volume": 111253.0}, {"date": "2024-04-12", "close": 109.35, "volume": 121887.0}, {"date": "2024-04-15", "close": 110.22, "volume": 126415.0}, {"date": "2024-04-16", "close": 111.8, "volume": 88290.0}, {"date": "2024-04-17", "close": 109.91, "volume": 169616.0}, {"date": "2024-04-18", "close": 110.51, "volume": 119892.0}, {"date": "2024-04-19", "close": 111.89, "volume": 112239.0}, {"date": "2024-04-22", "close": 113.26, "volume": 126075.0}, {"date": "2024-04-23", "close": 114.79, "volume": 118667.0}, {"date": "2024-04-24", "close": 113.63, "volume": 56695.0}, {"date": "2024-04-25", "close": 116.08, "volume": 125162.0}, {"date": "2024-04-26", "close": 115.0, "volume": 99536.0}, {"date": "2024-04-29", "close": 114.51, "volume": 63382.0}, {"date": "2024-04-30", "close": 114.18, "volume": 120661.0}, {"date": "2024-05-01", "close": 114.26, "volume": 135139.0}, {"date": "2024-05-02", "close": 111.76, "volume": 134559.0}, {"date": "2024-05-03", "close": 110.87, "volume": 124374.0}, {"date": "2024-05-06", "close": 110.87, "volume": 106901.0}, {"date": "2024-05-07", "close": 111.57, "volume": 184130.0}, {"date": "2024-05-08", "close": 115.26, "volume": 206902.0}, {"date": "2024-05-09", "close": 104.86, "volume": 894021.0}, {"date": "2024-05-10", "close": 103.78, "volume": 225416.0}, {"date": "2024-05-13", "close": 103.06, "volume": 144257.0}, {"date": "2024-05-14", "close": 102.69, "volume": 205550.0}, {"date": "2024-05-15", "close": 102.24, "volume": 178900.0}, {"date": "2024-05-16", "close": 100.96, "volume": 385455.0}, {"date": "2024-05-17", "close": 99.98, "volume": 125668.0}, {"date": "2024-05-20", "close": 102.33, "volume": 155382.0}, {"date": "2024-05-21", "close": 100.32, "volume": 188014.0}, {"date": "2024-05-22", "close": 99.49, "volume": 92405.0}, {"date": "2024-05-23", "close": 98.51, "volume": 102472.0}, {"date": "2024-05-24", "close": 96.82, "volume": 274025.0}, {"date": "2024-05-28", "close": 99.28, "volume": 145990.0}, {"date": "2024-05-29", "close": 98.16, "volume": 94313.0}, {"date": "2024-05-30", "close": 97.59, "volume": 121029.0}, {"date": "2024-05-31", "close": 95.88, "volume": 137518.0}, {"date": "2024-06-03", "close": 96.75, "volume": 104861.0}, {"date": "2024-06-04", "close": 97.74, "volume": 108429.0}, {"date": "2024-06-05", "close": 96.27, "volume": 102205.0}, {"date": "2024-06-06", "close": 96.55, "volume": 78417.0}, {"date": "2024-06-07", "close": 95.86, "volume": 74399.0}, {"date": "2024-06-10", "close": 96.7, "volume": 106479.0}, {"date": "2024-06-11", "close": 96.21, "volume": 85295.0}, {"date": "2024-06-12", "close": 96.38, "volume": 104036.0}, {"date": "2024-06-13", "close": 95.9, "volume": 180447.0}, {"date": "2024-06-14", "close": 94.09, "volume": 123032.0}, {"date": "2024-06-17", "close": 93.92, "volume": 96954.0}, {"date": "2024-06-18", "close": 92.54, "volume": 130603.0}, {"date": "2024-06-20", "close": 92.11, "volume": 172473.0}, {"date": "2024-06-21", "close": 91.18, "volume": 250842.0}, {"date": "2024-06-24", "close": 91.56, "volume": 128652.0}, {"date": "2024-06-25", "close": 90.32, "volume": 82227.0}, {"date": "2024-06-26", "close": 91.54, "volume": 127194.0}, {"date": "2024-06-27", "close": 91.51, "volume": 92104.0}, {"date": "2024-06-28", "close": 92.17, "volume": 303127.0}, {"date": "2024-07-01", "close": 92.38, "volume": 208835.0}, {"date": "2024-07-02", "close": 92.72, "volume": 88291.0}, {"date": "2024-07-03", "close": 90.85, "volume": 71183.0}, {"date": "2024-07-05", "close": 85.5, "volume": 211494.0}, {"date": "2024-07-08", "close": 85.58, "volume": 200448.0}, {"date": "2024-07-09", "close": 84.96, "volume": 162453.0}, {"date": "2024-07-10", "close": 85.42, "volume": 110724.0}, {"date": "2024-07-11", "close": 87.12, "volume": 133569.0}, {"date": "2024-07-12", "close": 88.04, "volume": 150366.0}, {"date": "2024-07-15", "close": 90.08, "volume": 131590.0}, {"date": "2024-07-16", "close": 93.56, "volume": 134148.0}, {"date": "2024-07-17", "close": 91.11, "volume": 135415.0}, {"date": "2024-07-18", "close": 90.09, "volume": 165702.0}, {"date": "2024-07-19", "close": 88.64, "volume": 78791.0}, {"date": "2024-07-22", "close": 90.3, "volume": 125442.0}, {"date": "2024-07-23", "close": 91.05, "volume": 83445.0}, {"date": "2024-07-24", "close": 88.82, "volume": 100043.0}, {"date": "2024-07-25", "close": 90.06, "volume": 62002.0}, {"date": "2024-07-26", "close": 91.36, "volume": 94358.0}, {"date": "2024-07-29", "close": 92.82, "volume": 77030.0}, {"date": "2024-07-30", "close": 95.61, "volume": 134519.0}, {"date": "2024-07-31", "close": 94.26, "volume": 107396.0}, {"date": "2024-08-01", "close": 91.44, "volume": 130912.0}, {"date": "2024-08-02", "close": 91.12, "volume": 90774.0}, {"date": "2024-08-05", "close": 89.5, "volume": 108247.0}, {"date": "2024-08-06", "close": 87.01, "volume": 120988.0}, {"date": "2024-08-07", "close": 88.05, "volume": 193809.0}, {"date": "2024-08-08", "close": 90.16, "volume": 149858.0}, {"date": "2024-08-09", "close": 92.06, "volume": 418254.0}, {"date": "2024-08-12", "close": 90.84, "volume": 129081.0}, {"date": "2024-08-13", "close": 93.42, "volume": 103514.0}, {"date": "2024-08-14", "close": 94.63, "volume": 92396.0}, {"date": "2024-08-15", "close": 95.1, "volume": 118264.0}, {"date": "2024-08-16", "close": 96.09, "volume": 119916.0}, {"date": "2024-08-19", "close": 94.16, "volume": 66018.0}, {"date": "2024-08-20", "close": 94.65, "volume": 122000.0}, {"date": "2024-08-21", "close": 92.2, "volume": 208203.0}, {"date": "2024-08-22", "close": 90.91, "volume": 122826.0}, {"date": "2024-08-23", "close": 95.02, "volume": 137248.0}, {"date": "2024-08-26", "close": 96.09, "volume": 124936.0}, {"date": "2024-08-27", "close": 94.9, "volume": 59890.0}, {"date": "2024-08-28", "close": 94.05, "volume": 66542.0}, {"date": "2024-08-29", "close": 95.05, "volume": 49139.0}, {"date": "2024-08-30", "close": 95.83, "volume": 55460.0}, {"date": "2024-09-03", "close": 94.56, "volume": 83165.0}, {"date": "2024-09-04", "close": 96.33, "volume": 89854.0}, {"date": "2024-09-05", "close": 99.53, "volume": 140889.0}, {"date": "2024-09-06", "close": 98.26, "volume": 138574.0}, {"date": "2024-09-09", "close": 99.95, "volume": 193341.0}, {"date": "2024-09-10", "close": 95.58, "volume": 125705.0}, {"date": "2024-09-11", "close": 94.65, "volume": 89494.0}, {"date": "2024-09-12", "close": 97.27, "volume": 77969.0}, {"date": "2024-09-13", "close": 100.29, "volume": 107680.0}, {"date": "2024-09-16", "close": 102.87, "volume": 108384.0}, {"date": "2024-09-17", "close": 105.88, "volume": 136062.0}, {"date": "2024-09-18", "close": 106.8, "volume": 166444.0}, {"date": "2024-09-19", "close": 105.93, "volume": 69561.0}, {"date": "2024-09-20", "close": 105.04, "volume": 475544.0}, {"date": "2024-09-23", "close": 105.96, "volume": 155292.0}, {"date": "2024-09-24", "close": 107.41, "volume": 90351.0}, {"date": "2024-09-25", "close": 106.25, "volume": 99265.0}, {"date": "2024-09-26", "close": 108.91, "volume": 165700.0}, {"date": "2024-09-27", "close": 107.66, "volume": 71197.0}, {"date": "2024-09-30", "close": 107.06, "volume": 76666.0}, {"date": "2024-10-01", "close": 107.4, "volume": 64253.0}, {"date": "2024-10-02", "close": 112.57, "volume": 150402.0}, {"date": "2024-10-03", "close": 113.5, "volume": 101621.0}, {"date": "2024-10-04", "close": 115.38, "volume": 88627.0}, {"date": "2024-10-07", "close": 95.47, "volume": 685830.0}, {"date": "2024-10-08", "close": 97.25, "volume": 538446.0}, {"date": "2024-10-09", "close": 99.62, "volume": 420093.0}, {"date": "2024-10-10", "close": 111.42, "volume": 523344.0}, {"date": "2024-10-11", "close": 111.65, "volume": 206810.0}, {"date": "2024-10-14", "close": 115.93, "volume": 277911.0}, {"date": "2024-10-15", "close": 116.29, "volume": 227134.0}, {"date": "2024-10-16", "close": 116.01, "volume": 162796.0}, {"date": "2024-10-17", "close": 116.77, "volume": 182026.0}, {"date": "2024-10-18", "close": 119.86, "volume": 109639.0}, {"date": "2024-10-21", "close": 115.81, "volume": 202083.0}, {"date": "2024-10-22", "close": 112.31, "volume": 107508.0}, {"date": "2024-10-23", "close": 113.4, "volume": 90900.0}, {"date": "2024-10-24", "close": 121.0, "volume": 220636.0}, {"date": "2024-10-25", "close": 115.96, "volume": 122611.0}, {"date": "2024-10-28", "close": 117.1, "volume": 86258.0}, {"date": "2024-10-29", "close": 116.2, "volume": 59069.0}, {"date": "2024-10-30", "close": 115.19, "volume": 71908.0}, {"date": "2024-10-31", "close": 113.31, "volume": 64972.0}, {"date": "2024-11-01", "close": 112.02, "volume": 116602.0}, {"date": "2024-11-04", "close": 112.29, "volume": 71083.0}, {"date": "2024-11-05", "close": 115.36, "volume": 112115.0}, {"date": "2024-11-06", "close": 117.0, "volume": 147472.0}, {"date": "2024-11-07", "close": 115.47, "volume": 287045.0}, {"date": "2024-11-08", "close": 118.7, "volume": 387528.0}, {"date": "2024-11-11", "close": 114.52, "volume": 193008.0}, {"date": "2024-11-12", "close": 115.68, "volume": 153302.0}, {"date": "2024-11-13", "close": 112.39, "volume": 95355.0}, {"date": "2024-11-14", "close": 114.91, "volume": 187886.0}, {"date": "2024-11-15", "close": 111.98, "volume": 102610.0}, {"date": "2024-11-18", "close": 108.43, "volume": 155475.0}, {"date": "2024-11-19", "close": 109.68, "volume": 160239.0}, {"date": "2024-11-20", "close": 108.0, "volume": 133862.0}, {"date": "2024-11-21", "close": 110.26, "volume": 274002.0}, {"date": "2024-11-22", "close": 111.37, "volume": 142453.0}, {"date": "2024-11-25", "close": 113.0, "volume": 163280.0}, {"date": "2024-11-26", "close": 116.01, "volume": 90602.0}, {"date": "2024-11-27", "close": 116.71, "volume": 91190.0}, {"date": "2024-11-29", "close": 121.87, "volume": 95044.0}, {"date": "2024-12-02", "close": 123.75, "volume": 253326.0}, {"date": "2024-12-03", "close": 118.98, "volume": 188313.0}, {"date": "2024-12-04", "close": 117.63, "volume": 146604.0}, {"date": "2024-12-05", "close": 116.6, "volume": 97866.0}, {"date": "2024-12-06", "close": 116.52, "volume": 76839.0}, {"date": "2024-12-09", "close": 116.58, "volume": 83903.0}, {"date": "2024-12-10", "close": 113.99, "volume": 91500.0}, {"date": "2024-12-11", "close": 113.5, "volume": 191850.0}, {"date": "2024-12-12", "close": 113.23, "volume": 65953.0}, {"date": "2024-12-13", "close": 114.24, "volume": 55055.0}, {"date": "2024-12-16", "close": 112.0, "volume": 121526.0}, {"date": "2024-12-17", "close": 112.25, "volume": 82106.0}, {"date": "2024-12-18", "close": 109.0, "volume": 128617.0}, {"date": "2024-12-19", "close": 111.25, "volume": 161790.0}, {"date": "2024-12-20", "close": 113.37, "volume": 225411.0}, {"date": "2024-12-23", "close": 116.25, "volume": 152182.0}, {"date": "2024-12-24", "close": 117.39, "volume": 61594.0}, {"date": "2024-12-26", "close": 118.47, "volume": 169398.0}, {"date": "2024-12-27", "close": 117.42, "volume": 95996.0}, {"date": "2024-12-30", "close": 115.14, "volume": 92782.0}, {"date": "2024-12-31", "close": 116.53, "volume": 128678.0}, {"date": "2025-01-02", "close": 114.47, "volume": 119472.0}, {"date": "2025-01-03", "close": 110.25, "volume": 301233.0}, {"date": "2025-01-06", "close": 114.07, "volume": 160002.0}, {"date": "2025-01-07", "close": 112.92, "volume": 106066.0}, {"date": "2025-01-08", "close": 114.57, "volume": 127758.0}, {"date": "2025-01-10", "close": 110.55, "volume": 228553.0}, {"date": "2025-01-13", "close": 113.15, "volume": 95861.0}, {"date": "2025-01-14", "close": 117.36, "volume": 89003.0}, {"date": "2025-01-15", "close": 120.15, "volume": 125991.0}, {"date": "2025-01-16", "close": 121.4, "volume": 88400.0}, {"date": "2025-01-17", "close": 121.75, "volume": 81621.0}, {"date": "2025-01-21", "close": 124.83, "volume": 139626.0}, {"date": "2025-01-22", "close": 125.56, "volume": 151376.0}, {"date": "2025-01-23", "close": 122.05, "volume": 162622.0}, {"date": "2025-01-24", "close": 122.56, "volume": 95100.0}, {"date": "2025-01-27", "close": 121.74, "volume": 70064.0}, {"date": "2025-01-28", "close": 122.89, "volume": 57372.0}, {"date": "2025-01-29", "close": 121.98, "volume": 54890.0}, {"date": "2025-01-30", "close": 122.34, "volume": 73509.0}, {"date": "2025-01-31", "close": 121.93, "volume": 69505.0}, {"date": "2025-02-03", "close": 121.84, "volume": 61993.0}, {"date": "2025-02-04", "close": 122.34, "volume": 59750.0}, {"date": "2025-02-05", "close": 123.64, "volume": 85043.0}, {"date": "2025-02-06", "close": 122.56, "volume": 52593.0}, {"date": "2025-02-07", "close": 122.51, "volume": 69249.0}, {"date": "2025-02-10", "close": 120.38, "volume": 67365.0}, {"date": "2025-02-11", "close": 120.29, "volume": 63635.0}, {"date": "2025-02-12", "close": 119.64, "volume": 55071.0}, {"date": "2025-02-13", "close": 120.32, "volume": 62594.0}, {"date": "2025-02-14", "close": 118.64, "volume": 52365.0}, {"date": "2025-02-18", "close": 119.75, "volume": 109054.0}, {"date": "2025-02-19", "close": 119.25, "volume": 55506.0}, {"date": "2025-02-20", "close": 117.91, "volume": 81018.0}, {"date": "2025-02-21", "close": 117.49, "volume": 88867.0}, {"date": "2025-02-24", "close": 118.4, "volume": 91208.0}, {"date": "2025-02-25", "close": 121.13, "volume": 93520.0}, {"date": "2025-02-26", "close": 121.33, "volume": 91833.0}, {"date": "2025-02-27", "close": 123.96, "volume": 144029.0}, {"date": "2025-02-28", "close": 131.66, "volume": 289695.0}, {"date": "2025-03-03", "close": 139.98, "volume": 178706.0}, {"date": "2025-03-04", "close": 134.31, "volume": 151517.0}, {"date": "2025-03-05", "close": 137.25, "volume": 81969.0}, {"date": "2025-03-06", "close": 134.86, "volume": 70210.0}, {"date": "2025-03-07", "close": 135.88, "volume": 72544.0}, {"date": "2025-03-10", "close": 133.82, "volume": 84303.0}, {"date": "2025-03-11", "close": 138.66, "volume": 128847.0}, {"date": "2025-03-12", "close": 139.32, "volume": 96236.0}, {"date": "2025-03-13", "close": 137.05, "volume": 48897.0}, {"date": "2025-03-14", "close": 138.68, "volume": 168168.0}, {"date": "2025-03-17", "close": 138.94, "volume": 111101.0}, {"date": "2025-03-18", "close": 136.5, "volume": 90032.0}, {"date": "2025-03-19", "close": 136.23, "volume": 109439.0}, {"date": "2025-03-20", "close": 137.07, "volume": 54797.0}, {"date": "2025-03-21", "close": 136.57, "volume": 176503.0}, {"date": "2025-03-24", "close": 139.6, "volume": 86523.0}, {"date": "2025-03-25", "close": 140.47, "volume": 78113.0}, {"date": "2025-03-26", "close": 145.35, "volume": 179269.0}, {"date": "2025-03-27", "close": 148.13, "volume": 116376.0}, {"date": "2025-03-28", "close": 150.47, "volume": 94796.0}, {"date": "2025-03-31", "close": 149.23, "volume": 115960.0}, {"date": "2025-04-01", "close": 147.0, "volume": 530442.0}, {"date": "2025-04-02", "close": 144.8, "volume": 110596.0}, {"date": "2025-04-03", "close": 148.25, "volume": 134900.0}, {"date": "2025-04-04", "close": 137.07, "volume": 133634.0}, {"date": "2025-04-07", "close": 138.32, "volume": 219996.0}, {"date": "2025-04-08", "close": 137.65, "volume": 171301.0}, {"date": "2025-04-09", "close": 139.97, "volume": 132560.0}, {"date": "2025-04-10", "close": 145.0, "volume": 1300481.0}, {"date": "2025-04-11", "close": 146.55, "volume": 106135.0}, {"date": "2025-04-14", "close": 148.74, "volume": 100716.0}, {"date": "2025-04-15", "close": 147.97, "volume": 138627.0}, {"date": "2025-04-16", "close": 145.86, "volume": 122368.0}, {"date": "2025-04-17", "close": 146.09, "volume": 57909.0}, {"date": "2025-04-21", "close": 141.35, "volume": 117476.0}, {"date": "2025-04-22", "close": 144.65, "volume": 118376.0}, {"date": "2025-04-23", "close": 142.33, "volume": 125381.0}, {"date": "2025-04-24", "close": 142.92, "volume": 94685.0}, {"date": "2025-04-25", "close": 141.92, "volume": 73310.0}, {"date": "2025-04-28", "close": 143.46, "volume": 76858.0}, {"date": "2025-04-29", "close": 145.83, "volume": 101822.0}, {"date": "2025-04-30", "close": 146.3, "volume": 63407.0}, {"date": "2025-05-01", "close": 145.36, "volume": 66863.0}, {"date": "2025-05-02", "close": 147.69, "volume": 80187.0}, {"date": "2025-05-05", "close": 148.72, "volume": 112346.0}, {"date": "2025-05-06", "close": 147.16, "volume": 135769.0}, {"date": "2025-05-07", "close": 150.85, "volume": 110504.0}, {"date": "2025-05-08", "close": 154.87, "volume": 117648.0}, {"date": "2025-05-09", "close": 167.13, "volume": 213159.0}, {"date": "2025-05-12", "close": 163.28, "volume": 166900.0}, {"date": "2025-05-13", "close": 161.97, "volume": 157301.0}, {"date": "2025-05-14", "close": 162.75, "volume": 158401.0}, {"date": "2025-05-15", "close": 164.14, "volume": 136579.0}, {"date": "2025-05-16", "close": 166.43, "volume": 108299.0}, {"date": "2025-05-19", "close": 167.83, "volume": 146174.0}, {"date": "2025-05-20", "close": 166.66, "volume": 110964.0}, {"date": "2025-05-21", "close": 163.99, "volume": 83950.0}, {"date": "2025-05-22", "close": 163.11, "volume": 69705.0}, {"date": "2025-05-23", "close": 165.24, "volume": 71384.0}, {"date": "2025-05-27", "close": 165.18, "volume": 101775.0}, {"date": "2025-05-28", "close": 162.54, "volume": 78660.0}, {"date": "2025-05-29", "close": 162.85, "volume": 44381.0}, {"date": "2025-05-30", "close": 168.77, "volume": 167129.0}, {"date": "2025-06-02", "close": 171.28, "volume": 162724.0}, {"date": "2025-06-03", "close": 165.05, "volume": 130547.0}, {"date": "2025-06-04", "close": 165.45, "volume": 104132.0}, {"date": "2025-06-05", "close": 167.8, "volume": 145042.0}, {"date": "2025-06-06", "close": 168.39, "volume": 135702.0}, {"date": "2025-06-09", "close": 161.48, "volume": 174485.0}, {"date": "2025-06-10", "close": 155.88, "volume": 177809.0}, {"date": "2025-06-11", "close": 154.79, "volume": 144042.0}, {"date": "2025-06-12", "close": 158.86, "volume": 119424.0}, {"date": "2025-06-13", "close": 155.68, "volume": 90305.0}, {"date": "2025-06-16", "close": 154.73, "volume": 168420.0}, {"date": "2025-06-17", "close": 153.98, "volume": 185533.0}, {"date": "2025-06-18", "close": 148.81, "volume": 241473.0}, {"date": "2025-06-20", "close": 146.99, "volume": 376241.0}, {"date": "2025-06-23", "close": 149.43, "volume": 183217.0}, {"date": "2025-06-24", "close": 149.36, "volume": 140295.0}, {"date": "2025-06-25", "close": 148.62, "volume": 137800.0}, {"date": "2025-06-26", "close": 150.57, "volume": 161751.0}, {"date": "2025-06-27", "close": 151.09, "volume": 228220.0}, {"date": "2025-06-30", "close": 152.2, "volume": 185384.0}, {"date": "2025-07-01", "close": 146.48, "volume": 197867.0}, {"date": "2025-07-02", "close": 145.43, "volume": 205811.0}, {"date": "2025-07-03", "close": 146.76, "volume": 69150.0}, {"date": "2025-07-07", "close": 144.25, "volume": 121415.0}, {"date": "2025-07-08", "close": 142.33, "volume": 159882.0}, {"date": "2025-07-09", "close": 139.99, "volume": 153709.0}, {"date": "2025-07-10", "close": 140.07, "volume": 140690.0}, {"date": "2025-07-11", "close": 138.99, "volume": 129525.0}, {"date": "2025-07-14", "close": 141.26, "volume": 150236.0}, {"date": "2025-07-15", "close": 141.06, "volume": 127603.0}, {"date": "2025-07-16", "close": 142.96, "volume": 164666.0}, {"date": "2025-07-17", "close": 144.03, "volume": 130646.0}, {"date": "2025-07-18", "close": 143.14, "volume": 162538.0}, {"date": "2025-07-21", "close": 142.63, "volume": 109463.0}, {"date": "2025-07-22", "close": 142.92, "volume": 89739.0}, {"date": "2025-07-23", "close": 141.88, "volume": 81442.0}, {"date": "2025-07-24", "close": 138.99, "volume": 94578.0}, {"date": "2025-07-25", "close": 138.3, "volume": 158267.0}, {"date": "2025-07-28", "close": 138.18, "volume": 113827.0}, {"date": "2025-07-29", "close": 138.31, "volume": 144200.0}, {"date": "2025-07-30", "close": 140.02, "volume": 103213.0}, {"date": "2025-07-31", "close": 140.04, "volume": 133710.0}, {"date": "2025-08-01", "close": 138.86, "volume": 153229.0}, {"date": "2025-08-04", "close": 139.49, "volume": 76365.0}, {"date": "2025-08-05", "close": 140.2, "volume": 86102.0}, {"date": "2025-08-06", "close": 139.86, "volume": 213394.0}, {"date": "2025-08-07", "close": 137.88, "volume": 220320.0}, {"date": "2025-08-08", "close": 140.33, "volume": 171677.0}, {"date": "2025-08-11", "close": 154.34, "volume": 341956.0}, {"date": "2025-08-12", "close": 156.29, "volume": 253139.0}, {"date": "2025-08-13", "close": 157.07, "volume": 107691.0}, {"date": "2025-08-14", "close": 157.63, "volume": 96439.0}, {"date": "2025-08-15", "close": 156.19, "volume": 148207.0}, {"date": "2025-08-18", "close": 154.46, "volume": 104278.0}, {"date": "2025-08-19", "close": 158.04, "volume": 118925.0}, {"date": "2025-08-20", "close": 162.52, "volume": 179696.0}, {"date": "2025-08-21", "close": 163.47, "volume": 107740.0}, {"date": "2025-08-22", "close": 165.46, "volume": 124195.0}, {"date": "2025-08-25", "close": 163.96, "volume": 135362.0}, {"date": "2025-08-26", "close": 161.92, "volume": 112054.0}, {"date": "2025-08-27", "close": 163.79, "volume": 66213.0}, {"date": "2025-08-28", "close": 164.5, "volume": 100308.0}, {"date": "2025-08-29", "close": 166.71, "volume": 123374.0}, {"date": "2025-09-02", "close": 169.56, "volume": 106569.0}, {"date": "2025-09-03", "close": 170.48, "volume": 129950.0}, {"date": "2025-09-04", "close": 174.38, "volume": 79780.0}, {"date": "2025-09-05", "close": 170.56, "volume": 168259.0}, {"date": "2025-09-08", "close": 174.9, "volume": 214494.0}, {"date": "2025-09-09", "close": 174.76, "volume": 115625.0}, {"date": "2025-09-10", "close": 178.12, "volume": 183539.0}, {"date": "2025-09-11", "close": 182.45, "volume": 131834.0}, {"date": "2025-09-12", "close": 180.8, "volume": 209671.0}, {"date": "2025-09-15", "close": 178.14, "volume": 164502.0}, {"date": "2025-09-16", "close": 178.12, "volume": 107038.0}, {"date": "2025-09-17", "close": 180.79, "volume": 126998.0}, {"date": "2025-09-18", "close": 185.24, "volume": 132005.0}, {"date": "2025-09-19", "close": 181.27, "volume": 722719.0}, {"date": "2025-09-22", "close": 185.63, "volume": 130198.0}, {"date": "2025-09-23", "close": 182.31, "volume": 230577.0}, {"date": "2025-09-24", "close": 179.81, "volume": 117017.0}, {"date": "2025-09-25", "close": 180.43, "volume": 139529.0}, {"date": "2025-09-26", "close": 187.56, "volume": 163905.0}, {"date": "2025-09-29", "close": 186.82, "volume": 137210.0}, {"date": "2025-09-30", "close": 191.93, "volume": 137068.0}, {"date": "2025-10-01", "close": 186.86, "volume": 111237.0}, {"date": "2025-10-02", "close": 189.77, "volume": 75138.0}, {"date": "2025-10-03", "close": 193.48, "volume": 122159.0}, {"date": "2025-10-06", "close": 194.55, "volume": 179878.0}, {"date": "2025-10-07", "close": 197.01, "volume": 254449.0}, {"date": "2025-10-08", "close": 194.72, "volume": 139218.0}, {"date": "2025-10-09", "close": 186.75, "volume": 264622.0}, {"date": "2025-10-10", "close": 184.24, "volume": 153481.0}, {"date": "2025-10-13", "close": 188.09, "volume": 142923.0}, {"date": "2025-10-14", "close": 198.09, "volume": 192711.0}, {"date": "2025-10-15", "close": 201.82, "volume": 350538.0}, {"date": "2025-10-16", "close": 190.34, "volume": 369423.0}, {"date": "2025-10-17", "close": 189.97, "volume": 95160.0}, {"date": "2025-10-20", "close": 195.89, "volume": 115051.0}, {"date": "2025-10-21", "close": 196.92, "volume": 108935.0}, {"date": "2025-10-22", "close": 200.98, "volume": 182949.0}, {"date": "2025-10-23", "close": 206.37, "volume": 137172.0}, {"date": "2025-10-24", "close": 206.4, "volume": 119012.0}, {"date": "2025-10-27", "close": 204.0, "volume": 159927.0}, {"date": "2025-10-28", "close": 201.74, "volume": 124508.0}, {"date": "2025-10-29", "close": 201.0, "volume": 119157.0}, {"date": "2025-10-30", "close": 202.0, "volume": 178958.0}, {"date": "2025-10-31", "close": 204.01, "volume": 199484.0}, {"date": "2025-11-03", "close": 202.18, "volume": 262269.0}, {"date": "2025-11-04", "close": 206.15, "volume": 190209.0}, {"date": "2025-11-05", "close": 203.61, "volume": 297921.0}, {"date": "2025-11-06", "close": 195.01, "volume": 299289.0}, {"date": "2025-11-07", "close": 181.4, "volume": 344396.0}, {"date": "2025-11-10", "close": 188.6, "volume": 192876.0}, {"date": "2025-11-11", "close": 187.35, "volume": 127202.0}, {"date": "2025-11-12", "close": 189.43, "volume": 141246.0}, {"date": "2025-11-13", "close": 183.77, "volume": 150693.0}, {"date": "2025-11-14", "close": 179.99, "volume": 223727.0}, {"date": "2025-11-17", "close": 173.75, "volume": 116030.0}, {"date": "2025-11-18", "close": 174.23, "volume": 119522.0}, {"date": "2025-11-19", "close": 173.2, "volume": 191005.0}, {"date": "2025-11-20", "close": 170.39, "volume": 209654.0}, {"date": "2025-11-21", "close": 173.8, "volume": 260497.0}, {"date": "2025-11-24", "close": 174.53, "volume": 150742.0}, {"date": "2025-11-25", "close": 175.6, "volume": 120017.0}, {"date": "2025-11-26", "close": 176.5, "volume": 218696.0}, {"date": "2025-11-28", "close": 177.75, "volume": 187351.0}, {"date": "2025-12-01", "close": 175.6, "volume": 186450.0}, {"date": "2025-12-02", "close": 176.99, "volume": 122941.0}, {"date": "2025-12-03", "close": 179.65, "volume": 145775.0}, {"date": "2025-12-04", "close": 173.01, "volume": 225695.0}, {"date": "2025-12-05", "close": 170.17, "volume": 195304.0}, {"date": "2025-12-08", "close": 169.9, "volume": 196420.0}, {"date": "2025-12-09", "close": 173.66, "volume": 104069.0}, {"date": "2025-12-10", "close": 175.2, "volume": 144959.0}, {"date": "2025-12-11", "close": 182.22, "volume": 105823.0}, {"date": "2025-12-12", "close": 187.47, "volume": 188230.0}, {"date": "2025-12-15", "close": 186.92, "volume": 195893.0}, {"date": "2025-12-16", "close": 184.25, "volume": 135835.0}, {"date": "2025-12-17", "close": 185.89, "volume": 81225.0}, {"date": "2025-12-18", "close": 189.54, "volume": 80043.0}, {"date": "2025-12-19", "close": 189.94, "volume": 195404.0}, {"date": "2025-12-22", "close": 193.9, "volume": 129694.0}, {"date": "2025-12-23", "close": 195.95, "volume": 77866.0}, {"date": "2025-12-24", "close": 194.54, "volume": 112510.0}, {"date": "2025-12-26", "close": 192.06, "volume": 81735.0}, {"date": "2025-12-29", "close": 192.82, "volume": 104541.0}, {"date": "2025-12-30", "close": 191.53, "volume": 83475.0}, {"date": "2025-12-31", "close": 191.69, "volume": 81049.0}, {"date": "2026-01-02", "close": 183.89, "volume": 135852.0}, {"date": "2026-01-05", "close": 181.46, "volume": 241366.0}, {"date": "2026-01-06", "close": 174.79, "volume": 259586.0}, {"date": "2026-01-07", "close": 173.71, "volume": 212514.0}, {"date": "2026-01-08", "close": 174.72, "volume": 121344.0}, {"date": "2026-01-09", "close": 174.02, "volume": 104705.0}, {"date": "2026-01-12", "close": 179.41, "volume": 115984.0}, {"date": "2026-01-13", "close": 176.06, "volume": 137302.0}, {"date": "2026-01-14", "close": 176.46, "volume": 128111.0}, {"date": "2026-01-15", "close": 174.95, "volume": 199551.0}, {"date": "2026-01-16", "close": 175.95, "volume": 117337.0}, {"date": "2026-01-20", "close": 171.68, "volume": 127866.0}, {"date": "2026-01-21", "close": 170.1, "volume": 113880.0}, {"date": "2026-01-22", "close": 160.02, "volume": 359127.0}, {"date": "2026-01-23", "close": 158.5, "volume": 437053.0}, {"date": "2026-01-26", "close": 158.66, "volume": 157371.0}, {"date": "2026-01-27", "close": 152.15, "volume": 255007.0}, {"date": "2026-01-28", "close": 155.5, "volume": 214987.0}, {"date": "2026-01-29", "close": 160.4, "volume": 147177.0}, {"date": "2026-01-30", "close": 158.67, "volume": 113287.0}, {"date": "2026-02-02", "close": 157.34, "volume": 102255.0}, {"date": "2026-02-03", "close": 156.34, "volume": 123911.0}, {"date": "2026-02-04", "close": 156.25, "volume": 131361.0}, {"date": "2026-02-05", "close": 160.51, "volume": 156139.0}, {"date": "2026-02-06", "close": 163.29, "volume": 97832.0}, {"date": "2026-02-09", "close": 160.73, "volume": 97913.0}, {"date": "2026-02-10", "close": 162.78, "volume": 81231.0}, {"date": "2026-02-11", "close": 164.77, "volume": 114756.0}, {"date": "2026-02-12", "close": 161.58, "volume": 92541.0}, {"date": "2026-02-13", "close": 157.96, "volume": 105080.0}, {"date": "2026-02-17", "close": 160.0, "volume": 90736.0}, {"date": "2026-02-18", "close": 157.51, "volume": 80538.0}, {"date": "2026-02-19", "close": 155.29, "volume": 123267.0}, {"date": "2026-02-20", "close": 156.12, "volume": 113415.0}, {"date": "2026-02-23", "close": 153.42, "volume": 70789.0}, {"date": "2026-02-24", "close": 156.6, "volume": 91004.0}, {"date": "2026-02-25", "close": 163.5, "volume": 130214.0}, {"date": "2026-02-26", "close": 170.2, "volume": 262278.0}, {"date": "2026-02-27", "close": 176.42, "volume": 166350.0}, {"date": "2026-03-02", "close": 173.76, "volume": 119367.0}, {"date": "2026-03-03", "close": 175.95, "volume": 175812.0}, {"date": "2026-03-04", "close": 174.35, "volume": 109110.0}, {"date": "2026-03-05", "close": 171.65, "volume": 151556.0}, {"date": "2026-03-06", "close": 169.42, "volume": 100674.0}, {"date": "2026-03-09", "close": 163.87, "volume": 129381.0}, {"date": "2026-03-10", "close": 162.14, "volume": 98018.0}, {"date": "2026-03-11", "close": 160.42, "volume": 80057.0}, {"date": "2026-03-12", "close": 163.16, "volume": 101424.0}, {"date": "2026-03-13", "close": 167.39, "volume": 102733.0}, {"date": "2026-03-16", "close": 164.79, "volume": 109655.0}, {"date": "2026-03-17", "close": 161.18, "volume": 138733.0}, {"date": "2026-03-18", "close": 156.54, "volume": 189910.0}, {"date": "2026-03-19", "close": 154.04, "volume": 129690.0}, {"date": "2026-03-20", "close": 151.55, "volume": 286788.0}, {"date": "2026-03-23", "close": 153.52, "volume": 244016.0}, {"date": "2026-03-24", "close": 155.03, "volume": 149989.0}, {"date": "2026-03-25", "close": 153.85, "volume": 88342.0}, {"date": "2026-03-26", "close": 153.01, "volume": 86923.0}, {"date": "2026-03-27", "close": 150.49, "volume": 108509.0}, {"date": "2026-03-30", "close": 155.21, "volume": 95964.0}, {"date": "2026-03-31", "close": 154.61, "volume": 124054.0}, {"date": "2026-04-01", "close": 153.94, "volume": 121307.0}, {"date": "2026-04-02", "close": 153.09, "volume": 162407.0}, {"date": "2026-04-06", "close": 153.97, "volume": 235667.0}, {"date": "2026-04-07", "close": 154.56, "volume": 200920.0}, {"date": "2026-04-08", "close": 154.36, "volume": 257430.0}, {"date": "2026-04-09", "close": 155.31, "volume": 374188.0}, {"date": "2026-04-10", "close": 149.26, "volume": 204046.0}, {"date": "2026-04-13", "close": 152.88, "volume": 264614.0}, {"date": "2026-04-14", "close": 153.39, "volume": 186523.0}, {"date": "2026-04-15", "close": 155.28, "volume": 209406.0}, {"date": "2026-04-16", "close": 156.22, "volume": 316148.0}, {"date": "2026-04-17", "close": 157.65, "volume": 278747.0}, {"date": "2026-04-20", "close": 154.6, "volume": 301231.0}, {"date": "2026-04-21", "close": 152.19, "volume": 292882.0}, {"date": "2026-04-22", "close": 153.91, "volume": 291715.0}, {"date": "2026-04-23", "close": 153.52, "volume": 134065.0}, {"date": "2026-04-24", "close": 156.84, "volume": 189804.0}, {"date": "2026-04-27", "close": 155.31, "volume": 187378.0}, {"date": "2026-04-28", "close": 158.13, "volume": 155902.0}, {"date": "2026-04-29", "close": 155.18, "volume": 127266.0}, {"date": "2026-04-30", "close": 153.57, "volume": 124890.0}, {"date": "2026-05-01", "close": 152.3, "volume": 124475.0}, {"date": "2026-05-04", "close": 149.25, "volume": 134294.0}, {"date": "2026-05-05", "close": 154.78, "volume": 143012.0}, {"date": "2026-05-06", "close": 153.91, "volume": 245424.0}, {"date": "2026-05-07", "close": 152.82, "volume": 263730.0}, {"date": "2026-05-08", "close": 152.24, "volume": 221916.0}, {"date": "2026-05-11", "close": 148.98, "volume": 304032.0}, {"date": "2026-05-12", "close": 153.21, "volume": 329905.0}, {"date": "2026-05-13", "close": 153.76, "volume": 147639.0}, {"date": "2026-05-14", "close": 156.44, "volume": 179298.0}, {"date": "2026-05-15", "close": 156.4, "volume": 144716.0}, {"date": "2026-05-18", "close": 158.57, "volume": 130642.0}, {"date": "2026-05-19", "close": 155.71, "volume": 148629.0}, {"date": "2026-05-20", "close": 158.2, "volume": 128223.0}, {"date": "2026-05-21", "close": 158.47, "volume": 188785.0}, {"date": "2026-05-22", "close": 157.79, "volume": 160266.0}, {"date": "2026-05-26", "close": 157.44, "volume": 217323.0}, {"date": "2026-05-27", "close": 155.7, "volume": 127328.0}, {"date": "2026-05-28", "close": 154.54, "volume": 117116.0}, {"date": "2026-05-29", "close": 154.07, "volume": 183002.0}, {"date": "2026-06-01", "close": 151.19, "volume": 150029.0}, {"date": "2026-06-02", "close": 152.16, "volume": 132357.0}, {"date": "2026-06-03", "close": 149.82, "volume": 190398.0}, {"date": "2026-06-04", "close": 150.23, "volume": 270217.0}, {"date": "2026-06-05", "close": 156.98, "volume": 163840.0}, {"date": "2026-06-08", "close": 153.87, "volume": 160356.0}, {"date": "2026-06-09", "close": 157.62, "volume": 121216.0}, {"date": "2026-06-10", "close": 161.23, "volume": 112660.0}, {"date": "2026-06-11", "close": 162.12, "volume": 156166.0}, {"date": "2026-06-12", "close": 160.45, "volume": 168547.0}, {"date": "2026-06-15", "close": 163.17, "volume": 193043.0}, {"date": "2026-06-16", "close": 164.24, "volume": 146636.0}, {"date": "2026-06-17", "close": 164.54, "volume": 160678.0}, {"date": "2026-06-18", "close": 163.63, "volume": 279974.0}, {"date": "2026-06-22", "close": 167.42, "volume": 152073.0}, {"date": "2026-06-23", "close": 172.74, "volume": 185669.0}, {"date": "2026-06-24", "close": 174.97, "volume": 180582.0}, {"date": "2026-06-25", "close": 173.17, "volume": 153119.0}, {"date": "2026-06-26", "close": 180.46, "volume": 659579.0}, {"date": "2026-06-29", "close": 178.41, "volume": 207017.0}, {"date": "2026-06-30", "close": 175.25, "volume": 168020.0}, {"date": "2026-07-01", "close": 178.64, "volume": 167915.0}, {"date": "2026-07-02", "close": 182.64, "volume": 183101.0}, {"date": "2026-07-06", "close": 181.72, "volume": 177138.0}, {"date": "2026-07-07", "close": 180.41, "volume": 120889.0}, {"date": "2026-07-08", "close": 179.28, "volume": 216904.0}, {"date": "2026-07-09", "close": 180.78, "volume": 190290.0}, {"date": "2026-07-10", "close": 182.6, "volume": 99406.0}, {"date": "2026-07-13", "close": 182.95, "volume": 174969.0}, {"date": "2026-07-14", "close": 179.94, "volume": 175822.0}, {"date": "2026-07-15", "close": 174.2, "volume": 199117.0}, {"date": "2026-07-16", "close": 178.32, "volume": 143784.0}, {"date": "2026-07-17", "close": 177.97, "volume": 142224.0}, {"date": "2026-07-20", "close": 179.74, "volume": 127690.0}, {"date": "2026-07-21", "close": 178.96, "volume": 107676.0}, {"date": "2026-07-22", "close": 175.61, "volume": 164342.0}, {"date": "2026-07-23", "close": 174.95, "volume": 159487.0}, {"date": "2026-07-24", "close": 178.83, "volume": 122829.0}], "refreshing": true}