{"ticker": "HLIO", "overview": {"cik": "1024795", "ticker": "HLIO", "name": "HELIOS TECHNOLOGIES, INC.", "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "sic": "3490", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000946", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281559", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279439", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006408", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275865", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275862", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275860", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275857", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275855", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275852", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273766", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272746", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271280", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263803", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263801", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263800", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263797", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263791", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251465", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231078", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219232", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-217028", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001193125-26-209681", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-07", "title": "Form ARS", "accession": "0001193125-26-209677", "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": "HLIO", "has_prices": true, "as_of": "2026-08-07", "last": 83.39, "prev_close": 82.32, "change": 1.0700000000000074, "change_pct": 0.012998056365403394, "session_volume": 295243.0, "vwap_5": 82.01435774205606, "vwap_20": 80.16685958841173, "vwap_60": 82.74002208588333, "vwap_250": 66.70829271836138, "high_52w": 92.88, "low_52w": 50.14, "avg_volume_20": 279422.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-000946", "src": "13DG", "ticker": "HLIO", "cik": "1024795", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "HELIOS TECHNOLOGIES, INC.", "who": "Helios Technologies, Inc.", "who_key": "HELIOS TECHNOLOGIES, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HELIOS TECHNOLOGIES, INC. takes a 5.01% passive stake in HLIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1024795/0002100121-26-000946-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0000902219-26-000170", "src": "13DG", "ticker": "HLIO", "cik": "1024795", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "HELIOS TECHNOLOGIES, INC.", "who": "Helios Technologies, Inc.", "who_key": "HELIOS TECHNOLOGIES, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HELIOS TECHNOLOGIES, INC. moves to a 3.9% passive stake in HLIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1024795/0000902219-26-000170-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-000632", "src": "13DG", "ticker": "HLIO", "cik": "1024795", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "HELIOS TECHNOLOGIES, INC.", "who": "Helios Technologies, Inc.", "who_key": "HELIOS TECHNOLOGIES, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HELIOS TECHNOLOGIES, INC. takes a 5.2% passive stake in HLIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1024795/0002100119-26-000632-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-001456", "src": "13DG", "ticker": "HLIO", "cik": "1024795", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "HELIOS TECHNOLOGIES, INC.", "who": "Helios Technologies, Inc.", "who_key": "HELIOS TECHNOLOGIES, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HELIOS TECHNOLOGIES, INC. adjusts its stake in HLIO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1024795/0000102909-26-001456-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2023-20023500-T28", "src": "CONGRESS", "ticker": "HLIO", "cik": "", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Helios Technologies, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer sells HLIO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-18", "timestamp": "2023-07-18", "mins": 1733269}, {"id": "HOUSE-2023-20023257-T19", "src": "CONGRESS", "ticker": "HLIO", "cik": "", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "elect UMA Account # 1\nL: US\nD: ADR stock\nJT Helios Technologies, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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. Josh Gottheimer sells HLIO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785109}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000946", "src": "13DG", "ticker": "HLIO", "cik": "1024795", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "HELIOS TECHNOLOGIES, INC.", "who": "Helios Technologies, Inc.", "who_key": "HELIOS TECHNOLOGIES, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HELIOS TECHNOLOGIES, INC. takes a 5.01% passive stake in HLIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1024795/0002100121-26-000946-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0000902219-26-000170", "src": "13DG", "ticker": "HLIO", "cik": "1024795", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "HELIOS TECHNOLOGIES, INC.", "who": "Helios Technologies, Inc.", "who_key": "HELIOS TECHNOLOGIES, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HELIOS TECHNOLOGIES, INC. moves to a 3.9% passive stake in HLIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1024795/0000902219-26-000170-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002100119-26-000632", "src": "13DG", "ticker": "HLIO", "cik": "1024795", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "HELIOS TECHNOLOGIES, INC.", "who": "Helios Technologies, Inc.", "who_key": "HELIOS TECHNOLOGIES, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HELIOS TECHNOLOGIES, INC. takes a 5.2% passive stake in HLIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1024795/0002100119-26-000632-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-001456", "src": "13DG", "ticker": "HLIO", "cik": "1024795", "company": "HELIOS TECHNOLOGIES, INC.", "company_raw": "HELIOS TECHNOLOGIES, INC.", "who": "Helios Technologies, Inc.", "who_key": "HELIOS TECHNOLOGIES, 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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "HELIOS TECHNOLOGIES, INC. adjusts its stake in HLIO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1024795/0000102909-26-001456-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Helios Technologies, Inc. Common Stock", "new_value": "HELIOS TECHNOLOGIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001024795", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001024795", "applied": 1, "detected_at": "2026-10-25T02:44:41.419420"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000946", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281559", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001193125-26-279439", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001950047-26-006408", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275865", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275862", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275860", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275857", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275855", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001193125-26-275852", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-273766", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-16", "title": "Employee share plan", "accession": "0001193125-26-272746", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271280", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263803", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263801", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263800", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263797", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263791", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001193125-26-251465", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231078", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000170", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219232", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-217028", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001193125-26-209681", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-07", "title": "Form ARS", "accession": "0001193125-26-209677", "price_sensitive": false}], "performance": {"ticker": "HLIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-06-17", "close": 46.77, "volume": 87482.0}, {"date": "2019-06-18", "close": 45.66, "volume": 110910.0}, {"date": "2019-06-19", "close": 45.21, "volume": 74476.0}, {"date": "2019-06-20", "close": 46.09, "volume": 68579.0}, {"date": "2019-06-21", "close": 46.64, "volume": 170494.0}, {"date": "2019-06-24", "close": 44.17, "volume": 85913.0}, {"date": "2019-06-25", "close": 43.84, "volume": 67218.0}, {"date": "2019-06-26", "close": 43.57, "volume": 62137.0}, {"date": "2019-06-27", "close": 45.0, "volume": 86922.0}, {"date": "2019-06-28", "close": 46.41, "volume": 213034.0}, {"date": "2019-07-01", "close": 46.75, "volume": 43950.0}, {"date": "2019-07-02", "close": 45.43, "volume": 43634.0}, {"date": "2019-07-03", "close": 45.87, "volume": 32993.0}, {"date": "2019-07-05", "close": 45.67, "volume": 50614.0}, {"date": "2019-07-08", "close": 44.68, "volume": 72456.0}, {"date": "2019-07-09", "close": 44.9, "volume": 47593.0}, {"date": "2019-07-10", "close": 45.32, "volume": 47731.0}, {"date": "2019-07-11", "close": 44.89, "volume": 38566.0}, {"date": "2019-07-12", "close": 46.72, "volume": 65865.0}, {"date": "2019-07-15", "close": 45.7, "volume": 29364.0}, {"date": "2019-07-16", "close": 46.8, "volume": 46983.0}, {"date": "2019-07-17", "close": 45.93, "volume": 54282.0}, {"date": "2019-07-18", "close": 46.0, "volume": 31904.0}, {"date": "2019-07-19", "close": 45.84, "volume": 43525.0}, {"date": "2019-07-22", "close": 45.01, "volume": 54224.0}, {"date": "2019-07-23", "close": 46.95, "volume": 30815.0}, {"date": "2019-07-24", "close": 47.94, "volume": 84662.0}, {"date": "2019-07-25", "close": 46.45, "volume": 68776.0}, {"date": "2019-07-26", "close": 46.47, "volume": 89626.0}, {"date": "2019-07-29", "close": 46.3, "volume": 56917.0}, {"date": "2019-07-30", "close": 47.52, "volume": 73063.0}, {"date": "2019-07-31", "close": 46.96, "volume": 126539.0}, {"date": "2019-08-01", "close": 45.11, "volume": 95858.0}, {"date": "2019-08-02", "close": 44.04, "volume": 47785.0}, {"date": "2019-08-05", "close": 40.33, "volume": 105080.0}, {"date": "2019-08-06", "close": 45.02, "volume": 169048.0}, {"date": "2019-08-07", "close": 43.58, "volume": 156201.0}, {"date": "2019-08-08", "close": 44.32, "volume": 59348.0}, {"date": "2019-08-09", "close": 42.65, "volume": 48440.0}, {"date": "2019-08-12", "close": 41.45, "volume": 67568.0}, {"date": "2019-08-13", "close": 42.68, "volume": 37472.0}, {"date": "2019-08-14", "close": 40.54, "volume": 44673.0}, {"date": "2019-08-15", "close": 40.35, "volume": 46083.0}, {"date": "2019-08-16", "close": 41.32, "volume": 37520.0}, {"date": "2019-08-19", "close": 41.95, "volume": 38586.0}, {"date": "2019-08-20", "close": 41.65, "volume": 58346.0}, {"date": "2019-08-21", "close": 41.43, "volume": 45222.0}, {"date": "2019-08-22", "close": 40.49, "volume": 45486.0}, {"date": "2019-08-23", "close": 38.5, "volume": 79989.0}, {"date": "2019-08-26", "close": 38.64, "volume": 51478.0}, {"date": "2019-08-27", "close": 38.52, "volume": 94208.0}, {"date": "2019-08-28", "close": 39.98, "volume": 59482.0}, {"date": "2019-08-29", "close": 42.03, "volume": 73848.0}, {"date": "2019-08-30", "close": 42.79, "volume": 107967.0}, {"date": "2019-09-03", "close": 39.14, "volume": 110645.0}, {"date": "2019-09-04", "close": 41.43, "volume": 107324.0}, {"date": "2019-09-05", "close": 44.22, "volume": 141644.0}, {"date": "2019-09-06", "close": 44.66, "volume": 78582.0}, {"date": "2019-09-09", "close": 44.01, "volume": 64390.0}, {"date": "2019-09-10", "close": 44.69, "volume": 86044.0}, {"date": "2019-09-11", "close": 45.08, "volume": 248304.0}, {"date": "2019-09-12", "close": 44.97, "volume": 112415.0}, {"date": "2019-09-13", "close": 44.48, "volume": 90876.0}, {"date": "2019-09-16", "close": 43.54, "volume": 69530.0}, {"date": "2019-09-17", "close": 43.74, "volume": 53981.0}, {"date": "2019-09-18", "close": 42.88, "volume": 55773.0}, {"date": "2019-09-19", "close": 43.01, "volume": 59543.0}, {"date": "2019-09-20", "close": 43.11, "volume": 165478.0}, {"date": "2019-09-23", "close": 42.14, "volume": 63149.0}, {"date": "2019-09-24", "close": 40.01, "volume": 91273.0}, {"date": "2019-09-25", "close": 41.43, "volume": 91393.0}, {"date": "2019-09-26", "close": 40.41, "volume": 44337.0}, {"date": "2019-09-27", "close": 40.6, "volume": 37367.0}, {"date": "2019-09-30", "close": 40.57, "volume": 64597.0}, {"date": "2019-10-01", "close": 38.78, "volume": 54267.0}, {"date": "2019-10-02", "close": 38.17, "volume": 62746.0}, {"date": "2019-10-03", "close": 37.82, "volume": 83232.0}, {"date": "2019-10-04", "close": 38.61, "volume": 120261.0}, {"date": "2019-10-07", "close": 37.61, "volume": 136259.0}, {"date": "2019-10-08", "close": 37.34, "volume": 103298.0}, {"date": "2019-10-09", "close": 37.66, "volume": 47914.0}, {"date": "2019-10-10", "close": 37.26, "volume": 61459.0}, {"date": "2019-10-11", "close": 38.35, "volume": 86226.0}, {"date": "2019-10-14", "close": 38.11, "volume": 38640.0}, {"date": "2019-10-15", "close": 38.58, "volume": 45245.0}, {"date": "2019-10-16", "close": 38.3, "volume": 29736.0}, {"date": "2019-10-17", "close": 38.74, "volume": 47250.0}, {"date": "2019-10-18", "close": 39.53, "volume": 51356.0}, {"date": "2019-10-21", "close": 40.51, "volume": 44164.0}, {"date": "2019-10-22", "close": 40.67, "volume": 44628.0}, {"date": "2019-10-23", "close": 42.05, "volume": 69167.0}, {"date": "2019-10-24", "close": 40.36, "volume": 44276.0}, {"date": "2019-10-25", "close": 41.55, "volume": 29257.0}, {"date": "2019-10-28", "close": 41.52, "volume": 50968.0}, {"date": "2019-10-29", "close": 41.47, "volume": 60053.0}, {"date": "2019-10-30", "close": 41.34, "volume": 28532.0}, {"date": "2019-10-31", "close": 39.63, "volume": 71272.0}, {"date": "2019-11-01", "close": 42.04, "volume": 57467.0}, {"date": "2019-11-04", "close": 41.93, "volume": 72334.0}, {"date": "2019-11-05", "close": 46.82, "volume": 142373.0}, {"date": "2019-11-06", "close": 43.23, "volume": 73173.0}, {"date": "2019-11-07", "close": 44.87, "volume": 98627.0}, {"date": "2019-11-08", "close": 45.08, "volume": 46160.0}, {"date": "2019-11-11", "close": 45.71, "volume": 99055.0}, {"date": "2019-11-12", "close": 46.05, "volume": 100110.0}, {"date": "2019-11-13", "close": 45.56, "volume": 97342.0}, {"date": "2019-11-14", "close": 44.92, "volume": 64911.0}, {"date": "2019-11-15", "close": 44.51, "volume": 36835.0}, {"date": "2019-11-18", "close": 43.55, "volume": 33341.0}, {"date": "2019-11-19", "close": 43.87, "volume": 34542.0}, {"date": "2019-11-20", "close": 42.95, "volume": 77927.0}, {"date": "2019-11-21", "close": 43.27, "volume": 71658.0}, {"date": "2019-11-22", "close": 44.15, "volume": 72236.0}, {"date": "2019-11-25", "close": 46.0, "volume": 61382.0}, {"date": "2019-11-26", "close": 45.09, "volume": 47370.0}, {"date": "2019-11-27", "close": 45.71, "volume": 53123.0}, {"date": "2019-11-29", "close": 44.78, "volume": 18892.0}, {"date": "2019-12-02", "close": 44.06, "volume": 32786.0}, {"date": "2019-12-03", "close": 43.04, "volume": 90657.0}, {"date": "2019-12-04", "close": 43.88, "volume": 48044.0}, {"date": "2019-12-05", "close": 44.03, "volume": 55177.0}, {"date": "2019-12-06", "close": 44.66, "volume": 67050.0}, {"date": "2019-12-09", "close": 44.11, "volume": 55613.0}, {"date": "2019-12-10", "close": 44.37, "volume": 44516.0}, {"date": "2019-12-11", "close": 45.84, "volume": 90006.0}, {"date": "2019-12-12", "close": 47.07, "volume": 68505.0}, {"date": "2019-12-13", "close": 46.6, "volume": 40371.0}, {"date": "2019-12-16", "close": 45.87, "volume": 77351.0}, {"date": "2019-12-17", "close": 45.83, "volume": 81363.0}, {"date": "2019-12-18", "close": 46.27, "volume": 59106.0}, {"date": "2019-12-19", "close": 45.74, "volume": 65665.0}, {"date": "2019-12-20", "close": 45.65, "volume": 194889.0}, {"date": "2019-12-23", "close": 45.85, "volume": 46625.0}, {"date": "2019-12-24", "close": 45.56, "volume": 10228.0}, {"date": "2019-12-26", "close": 45.81, "volume": 50089.0}, {"date": "2019-12-27", "close": 45.5, "volume": 81543.0}, {"date": "2019-12-30", "close": 45.62, "volume": 39139.0}, {"date": "2019-12-31", "close": 46.23, "volume": 73497.0}, {"date": "2020-01-02", "close": 45.86, "volume": 75861.0}, {"date": "2020-01-03", "close": 46.22, "volume": 63874.0}, {"date": "2020-01-06", "close": 46.83, "volume": 71525.0}, {"date": "2020-01-07", "close": 46.51, "volume": 40158.0}, {"date": "2020-01-08", "close": 46.42, "volume": 115038.0}, {"date": "2020-01-09", "close": 45.9, "volume": 48943.0}, {"date": "2020-01-10", "close": 44.93, "volume": 68944.0}, {"date": "2020-01-13", "close": 45.68, "volume": 38900.0}, {"date": "2020-01-14", "close": 46.56, "volume": 76591.0}, {"date": "2020-01-15", "close": 47.02, "volume": 47234.0}, {"date": "2020-01-16", "close": 48.81, "volume": 68186.0}, {"date": "2020-01-17", "close": 47.38, "volume": 100083.0}, {"date": "2020-01-21", "close": 45.25, "volume": 43148.0}, {"date": "2020-01-22", "close": 44.97, "volume": 49534.0}, {"date": "2020-01-23", "close": 45.74, "volume": 66828.0}, {"date": "2020-01-24", "close": 44.27, "volume": 44621.0}, {"date": "2020-01-27", "close": 43.83, "volume": 36770.0}, {"date": "2020-01-28", "close": 44.05, "volume": 32420.0}, {"date": "2020-01-29", "close": 44.18, "volume": 43934.0}, {"date": "2020-01-30", "close": 45.09, "volume": 52926.0}, {"date": "2020-01-31", "close": 42.52, "volume": 72716.0}, {"date": "2020-02-03", "close": 42.87, "volume": 37715.0}, {"date": "2020-02-04", "close": 43.83, "volume": 44957.0}, {"date": "2020-02-05", "close": 44.66, "volume": 44567.0}, {"date": "2020-02-06", "close": 44.96, "volume": 33864.0}, {"date": "2020-02-07", "close": 44.56, "volume": 30619.0}, {"date": "2020-02-10", "close": 44.75, "volume": 51145.0}, {"date": "2020-02-11", "close": 45.27, "volume": 37270.0}, {"date": "2020-02-12", "close": 46.26, "volume": 42639.0}, {"date": "2020-02-13", "close": 45.11, "volume": 28089.0}, {"date": "2020-02-14", "close": 44.53, "volume": 36346.0}, {"date": "2020-02-18", "close": 43.96, "volume": 26916.0}, {"date": "2020-02-19", "close": 43.22, "volume": 37222.0}, {"date": "2020-02-20", "close": 43.78, "volume": 31777.0}, {"date": "2020-02-21", "close": 41.82, "volume": 59844.0}, {"date": "2020-02-24", "close": 39.58, "volume": 69573.0}, {"date": "2020-02-25", "close": 41.75, "volume": 354692.0}, {"date": "2020-02-26", "close": 40.85, "volume": 130656.0}, {"date": "2020-02-27", "close": 39.76, "volume": 145069.0}, {"date": "2020-02-28", "close": 39.75, "volume": 149337.0}, {"date": "2020-03-02", "close": 41.8, "volume": 82865.0}, {"date": "2020-03-03", "close": 41.24, "volume": 145872.0}, {"date": "2020-03-04", "close": 43.8, "volume": 107043.0}, {"date": "2020-03-05", "close": 41.19, "volume": 84244.0}, {"date": "2020-03-06", "close": 41.12, "volume": 102771.0}, {"date": "2020-03-09", "close": 36.42, "volume": 91068.0}, {"date": "2020-03-10", "close": 41.1, "volume": 100683.0}, {"date": "2020-03-11", "close": 37.25, "volume": 88593.0}, {"date": "2020-03-12", "close": 32.24, "volume": 116207.0}, {"date": "2020-03-13", "close": 37.75, "volume": 105148.0}, {"date": "2020-03-16", "close": 36.08, "volume": 118385.0}, {"date": "2020-03-17", "close": 43.0, "volume": 390079.0}, {"date": "2020-03-18", "close": 40.28, "volume": 195812.0}, {"date": "2020-03-19", "close": 43.88, "volume": 207103.0}, {"date": "2020-03-20", "close": 39.3, "volume": 441042.0}, {"date": "2020-03-23", "close": 38.81, "volume": 251264.0}, {"date": "2020-03-24", "close": 40.0, "volume": 136881.0}, {"date": "2020-03-25", "close": 35.48, "volume": 158397.0}, {"date": "2020-03-26", "close": 39.09, "volume": 146835.0}, {"date": "2020-03-27", "close": 35.26, "volume": 94847.0}, {"date": "2020-03-30", "close": 37.48, "volume": 105861.0}, {"date": "2020-03-31", "close": 37.92, "volume": 139928.0}, {"date": "2020-04-01", "close": 34.5, "volume": 110261.0}, {"date": "2020-04-02", "close": 34.95, "volume": 74915.0}, {"date": "2020-04-03", "close": 32.63, "volume": 110406.0}, {"date": "2020-04-06", "close": 33.65, "volume": 202571.0}, {"date": "2020-04-07", "close": 33.85, "volume": 145542.0}, {"date": "2020-04-08", "close": 33.43, "volume": 289395.0}, {"date": "2020-04-09", "close": 31.78, "volume": 931492.0}, {"date": "2020-04-13", "close": 29.77, "volume": 263524.0}, {"date": "2020-04-14", "close": 31.71, "volume": 332696.0}, {"date": "2020-04-15", "close": 31.17, "volume": 177545.0}, {"date": "2020-04-16", "close": 30.98, "volume": 245256.0}, {"date": "2020-04-17", "close": 33.0, "volume": 115029.0}, {"date": "2020-04-20", "close": 31.49, "volume": 114983.0}, {"date": "2020-04-21", "close": 30.1, "volume": 91754.0}, {"date": "2020-04-22", "close": 30.3, "volume": 150655.0}, {"date": "2020-04-23", "close": 30.84, "volume": 104088.0}, {"date": "2020-04-24", "close": 30.56, "volume": 63972.0}, {"date": "2020-04-27", "close": 32.3, "volume": 84644.0}, {"date": "2020-04-28", "close": 33.13, "volume": 75071.0}, {"date": "2020-04-29", "close": 36.15, "volume": 174134.0}, {"date": "2020-04-30", "close": 35.57, "volume": 93056.0}, {"date": "2020-05-01", "close": 33.95, "volume": 135742.0}, {"date": "2020-05-04", "close": 32.59, "volume": 136908.0}, {"date": "2020-05-05", "close": 34.7, "volume": 210749.0}, {"date": "2020-05-06", "close": 33.82, "volume": 86797.0}, {"date": "2020-05-07", "close": 33.44, "volume": 84113.0}, {"date": "2020-05-08", "close": 34.75, "volume": 87341.0}, {"date": "2020-05-11", "close": 33.36, "volume": 135703.0}, {"date": "2020-05-12", "close": 33.0, "volume": 702060.0}, {"date": "2020-05-13", "close": 31.79, "volume": 89478.0}, {"date": "2020-05-14", "close": 30.4, "volume": 148081.0}, {"date": "2020-05-15", "close": 30.0, "volume": 228211.0}, {"date": "2020-05-18", "close": 31.5, "volume": 339861.0}, {"date": "2020-05-19", "close": 29.85, "volume": 162737.0}, {"date": "2020-05-20", "close": 31.0, "volume": 778413.0}, {"date": "2020-05-21", "close": 31.99, "volume": 256948.0}, {"date": "2020-05-22", "close": 32.1, "volume": 257996.0}, {"date": "2020-05-26", "close": 34.01, "volume": 541325.0}, {"date": "2020-05-27", "close": 35.26, "volume": 499764.0}, {"date": "2020-05-28", "close": 34.94, "volume": 459530.0}, {"date": "2020-05-29", "close": 35.77, "volume": 389050.0}, {"date": "2020-06-01", "close": 35.49, "volume": 238882.0}, {"date": "2020-06-02", "close": 34.67, "volume": 220172.0}, {"date": "2020-06-03", "close": 37.14, "volume": 115862.0}, {"date": "2020-06-04", "close": 37.93, "volume": 70836.0}, {"date": "2020-06-05", "close": 40.47, "volume": 195455.0}, {"date": "2020-06-08", "close": 39.51, "volume": 166262.0}, {"date": "2020-06-09", "close": 39.42, "volume": 219431.0}, {"date": "2020-06-10", "close": 38.74, "volume": 191346.0}, {"date": "2020-06-11", "close": 35.0, "volume": 193269.0}, {"date": "2020-06-12", "close": 34.99, "volume": 158275.0}, {"date": "2020-06-15", "close": 35.54, "volume": 69217.0}, {"date": "2020-06-16", "close": 36.28, "volume": 194905.0}, {"date": "2020-06-17", "close": 35.4, "volume": 91254.0}, {"date": "2020-06-18", "close": 36.02, "volume": 89241.0}, {"date": "2020-06-19", "close": 35.58, "volume": 175632.0}, {"date": "2020-06-22", "close": 36.09, "volume": 130750.0}, {"date": "2020-06-23", "close": 36.0, "volume": 132999.0}, {"date": "2020-06-24", "close": 35.49, "volume": 205942.0}, {"date": "2020-06-25", "close": 36.91, "volume": 177980.0}, {"date": "2020-06-26", "close": 36.6, "volume": 443225.0}, {"date": "2020-06-29", "close": 37.51, "volume": 176617.0}, {"date": "2020-06-30", "close": 37.25, "volume": 139920.0}, {"date": "2020-07-01", "close": 35.04, "volume": 111924.0}, {"date": "2020-07-02", "close": 35.81, "volume": 64106.0}, {"date": "2020-07-06", "close": 36.29, "volume": 85700.0}, {"date": "2020-07-07", "close": 35.06, "volume": 130065.0}, {"date": "2020-07-08", "close": 34.32, "volume": 104456.0}, {"date": "2020-07-09", "close": 33.64, "volume": 90970.0}, {"date": "2020-07-10", "close": 34.17, "volume": 56122.0}, {"date": "2020-07-13", "close": 34.31, "volume": 68433.0}, {"date": "2020-07-14", "close": 35.28, "volume": 107050.0}, {"date": "2020-07-15", "close": 36.57, "volume": 99296.0}, {"date": "2020-07-16", "close": 36.02, "volume": 51927.0}, {"date": "2020-07-17", "close": 36.73, "volume": 67556.0}, {"date": "2020-07-20", "close": 36.35, "volume": 66386.0}, {"date": "2020-07-21", "close": 36.82, "volume": 61828.0}, {"date": "2020-07-22", "close": 36.44, "volume": 38808.0}, {"date": "2020-07-23", "close": 37.19, "volume": 48771.0}, {"date": "2020-07-24", "close": 36.67, "volume": 44359.0}, {"date": "2020-07-27", "close": 37.84, "volume": 93822.0}, {"date": "2020-07-28", "close": 36.65, "volume": 90374.0}, {"date": "2020-07-29", "close": 38.37, "volume": 93802.0}, {"date": "2020-07-30", "close": 38.22, "volume": 89825.0}, {"date": "2020-07-31", "close": 37.83, "volume": 106472.0}, {"date": "2020-08-03", "close": 38.26, "volume": 167719.0}, {"date": "2020-08-04", "close": 39.57, "volume": 159749.0}, {"date": "2020-08-05", "close": 41.09, "volume": 103476.0}, {"date": "2020-08-06", "close": 41.23, "volume": 56519.0}, {"date": "2020-08-07", "close": 42.21, "volume": 103431.0}, {"date": "2020-08-10", "close": 42.98, "volume": 102656.0}, {"date": "2020-08-11", "close": 43.38, "volume": 114226.0}, {"date": "2020-08-12", "close": 43.37, "volume": 69134.0}, {"date": "2020-08-13", "close": 42.61, "volume": 57925.0}, {"date": "2020-08-14", "close": 42.58, "volume": 47963.0}, {"date": "2020-08-17", "close": 42.15, "volume": 69029.0}, {"date": "2020-08-18", "close": 42.08, "volume": 52902.0}, {"date": "2020-08-19", "close": 41.64, "volume": 63910.0}, {"date": "2020-08-20", "close": 41.08, "volume": 55036.0}, {"date": "2020-08-21", "close": 40.64, "volume": 86378.0}, {"date": "2020-08-24", "close": 41.25, "volume": 94760.0}, {"date": "2020-08-25", "close": 41.02, "volume": 84711.0}, {"date": "2020-08-26", "close": 41.03, "volume": 88664.0}, {"date": "2020-08-27", "close": 40.91, "volume": 98579.0}, {"date": "2020-08-28", "close": 41.48, "volume": 58363.0}, {"date": "2020-08-31", "close": 41.11, "volume": 112557.0}, {"date": "2020-09-01", "close": 42.45, "volume": 126458.0}, {"date": "2020-09-02", "close": 42.68, "volume": 123540.0}, {"date": "2020-09-03", "close": 41.11, "volume": 74515.0}, {"date": "2020-09-04", "close": 41.06, "volume": 49892.0}, {"date": "2020-09-08", "close": 40.02, "volume": 43909.0}, {"date": "2020-09-09", "close": 40.2, "volume": 39906.0}, {"date": "2020-09-10", "close": 39.44, "volume": 41624.0}, {"date": "2020-09-11", "close": 39.49, "volume": 70443.0}, {"date": "2020-09-14", "close": 40.22, "volume": 79069.0}, {"date": "2020-09-15", "close": 39.36, "volume": 40224.0}, {"date": "2020-09-16", "close": 39.09, "volume": 71978.0}, {"date": "2020-09-17", "close": 38.82, "volume": 59232.0}, {"date": "2020-09-18", "close": 38.54, "volume": 253756.0}, {"date": "2020-09-21", "close": 36.05, "volume": 136317.0}, {"date": "2020-09-22", "close": 36.45, "volume": 76942.0}, {"date": "2020-09-23", "close": 36.32, "volume": 88260.0}, {"date": "2020-09-24", "close": 36.28, "volume": 52238.0}, {"date": "2020-09-25", "close": 35.97, "volume": 44322.0}, {"date": "2020-09-28", "close": 36.93, "volume": 51162.0}, {"date": "2020-09-29", "close": 36.92, "volume": 37478.0}, {"date": "2020-09-30", "close": 36.4, "volume": 91440.0}, {"date": "2020-10-01", "close": 36.97, "volume": 113097.0}, {"date": "2020-10-02", "close": 37.36, "volume": 59360.0}, {"date": "2020-10-05", "close": 38.63, "volume": 86529.0}, {"date": "2020-10-06", "close": 38.83, "volume": 72423.0}, {"date": "2020-10-07", "close": 39.24, "volume": 68443.0}, {"date": "2020-10-08", "close": 39.54, "volume": 60266.0}, {"date": "2020-10-09", "close": 39.88, "volume": 49807.0}, {"date": "2020-10-12", "close": 41.98, "volume": 339651.0}, {"date": "2020-10-13", "close": 41.68, "volume": 163939.0}, {"date": "2020-10-14", "close": 40.91, "volume": 113159.0}, {"date": "2020-10-15", "close": 42.52, "volume": 69635.0}, {"date": "2020-10-16", "close": 42.36, "volume": 102160.0}, {"date": "2020-10-19", "close": 42.13, "volume": 77985.0}, {"date": "2020-10-20", "close": 43.25, "volume": 67070.0}, {"date": "2020-10-21", "close": 44.17, "volume": 158642.0}, {"date": "2020-10-22", "close": 44.32, "volume": 134906.0}, {"date": "2020-10-23", "close": 44.12, "volume": 73024.0}, {"date": "2020-10-26", "close": 43.81, "volume": 71942.0}, {"date": "2020-10-27", "close": 43.43, "volume": 148015.0}, {"date": "2020-10-28", "close": 41.5, "volume": 73673.0}, {"date": "2020-10-29", "close": 41.81, "volume": 79276.0}, {"date": "2020-10-30", "close": 41.84, "volume": 107684.0}, {"date": "2020-11-02", "close": 43.55, "volume": 148591.0}, {"date": "2020-11-03", "close": 44.75, "volume": 168653.0}, {"date": "2020-11-04", "close": 43.04, "volume": 79341.0}, {"date": "2020-11-05", "close": 44.65, "volume": 50681.0}, {"date": "2020-11-06", "close": 44.25, "volume": 37174.0}, {"date": "2020-11-09", "close": 47.66, "volume": 187259.0}, {"date": "2020-11-10", "close": 49.92, "volume": 177909.0}, {"date": "2020-11-11", "close": 49.95, "volume": 86034.0}, {"date": "2020-11-12", "close": 48.98, "volume": 134410.0}, {"date": "2020-11-13", "close": 48.5, "volume": 109482.0}, {"date": "2020-11-16", "close": 49.9, "volume": 115431.0}, {"date": "2020-11-17", "close": 49.65, "volume": 110891.0}, {"date": "2020-11-18", "close": 48.63, "volume": 89242.0}, {"date": "2020-11-19", "close": 49.16, "volume": 93297.0}, {"date": "2020-11-20", "close": 48.405, "volume": 159612.0}, {"date": "2020-11-23", "close": 49.47, "volume": 67284.0}, {"date": "2020-11-24", "close": 51.68, "volume": 153593.0}, {"date": "2020-11-25", "close": 50.72, "volume": 77894.0}, {"date": "2020-11-27", "close": 49.83, "volume": 22887.0}, {"date": "2020-11-30", "close": 49.23, "volume": 119705.0}, {"date": "2020-12-01", "close": 49.09, "volume": 93934.0}, {"date": "2020-12-02", "close": 49.09, "volume": 61494.0}, {"date": "2020-12-03", "close": 49.25, "volume": 37110.0}, {"date": "2020-12-04", "close": 49.83, "volume": 84952.0}, {"date": "2020-12-07", "close": 49.57, "volume": 76328.0}, {"date": "2020-12-08", "close": 50.7, "volume": 135147.0}, {"date": "2020-12-09", "close": 52.0, "volume": 83554.0}, {"date": "2020-12-10", "close": 51.63, "volume": 88850.0}, {"date": "2020-12-11", "close": 52.54, "volume": 52176.0}, {"date": "2020-12-14", "close": 51.9, "volume": 99329.0}, {"date": "2020-12-15", "close": 53.85, "volume": 93621.0}, {"date": "2020-12-16", "close": 52.79, "volume": 94790.0}, {"date": "2020-12-17", "close": 52.94, "volume": 71757.0}, {"date": "2020-12-18", "close": 53.26, "volume": 265651.0}, {"date": "2020-12-21", "close": 52.63, "volume": 103691.0}, {"date": "2020-12-22", "close": 51.95, "volume": 86519.0}, {"date": "2020-12-23", "close": 52.21, "volume": 41386.0}, {"date": "2020-12-24", "close": 52.76, "volume": 26960.0}, {"date": "2020-12-28", "close": 52.77, "volume": 61454.0}, {"date": "2020-12-29", "close": 52.18, "volume": 46940.0}, {"date": "2020-12-30", "close": 52.87, "volume": 61983.0}, {"date": "2020-12-31", "close": 53.29, "volume": 86418.0}, {"date": "2021-01-04", "close": 51.92, "volume": 90306.0}, {"date": "2021-01-05", "close": 53.56, "volume": 168545.0}, {"date": "2021-01-06", "close": 57.39, "volume": 174634.0}, {"date": "2021-01-07", "close": 58.29, "volume": 82820.0}, {"date": "2021-01-08", "close": 57.52, "volume": 145695.0}, {"date": "2021-01-11", "close": 58.38, "volume": 62888.0}, {"date": "2021-01-12", "close": 59.52, "volume": 68874.0}, {"date": "2021-01-13", "close": 57.94, "volume": 45906.0}, {"date": "2021-01-14", "close": 59.14, "volume": 87127.0}, {"date": "2021-01-15", "close": 57.81, "volume": 131874.0}, {"date": "2021-01-19", "close": 57.51, "volume": 93851.0}, {"date": "2021-01-20", "close": 57.73, "volume": 67664.0}, {"date": "2021-01-21", "close": 57.48, "volume": 51953.0}, {"date": "2021-01-22", "close": 58.5, "volume": 93916.0}, {"date": "2021-01-25", "close": 57.2, "volume": 86119.0}, {"date": "2021-01-26", "close": 57.0, "volume": 74979.0}, {"date": "2021-01-27", "close": 54.65, "volume": 147527.0}, {"date": "2021-01-28", "close": 55.03, "volume": 89396.0}, {"date": "2021-01-29", "close": 54.55, "volume": 130391.0}, {"date": "2021-02-01", "close": 55.81, "volume": 78802.0}, {"date": "2021-02-02", "close": 57.03, "volume": 72209.0}, {"date": "2021-02-03", "close": 57.38, "volume": 71999.0}, {"date": "2021-02-04", "close": 59.69, "volume": 141427.0}, {"date": "2021-02-05", "close": 60.19, "volume": 85743.0}, {"date": "2021-02-08", "close": 61.99, "volume": 76374.0}, {"date": "2021-02-09", "close": 61.99, "volume": 63654.0}, {"date": "2021-02-10", "close": 61.47, "volume": 64230.0}, {"date": "2021-02-11", "close": 60.33, "volume": 66975.0}, {"date": "2021-02-12", "close": 60.6, "volume": 122294.0}, {"date": "2021-02-16", "close": 60.76, "volume": 91648.0}, {"date": "2021-02-17", "close": 61.39, "volume": 100372.0}, {"date": "2021-02-18", "close": 61.47, "volume": 106904.0}, {"date": "2021-02-19", "close": 62.97, "volume": 82836.0}, {"date": "2021-02-22", "close": 64.28, "volume": 107517.0}, {"date": "2021-02-23", "close": 65.32, "volume": 175793.0}, {"date": "2021-02-24", "close": 66.95, "volume": 129875.0}, {"date": "2021-02-25", "close": 65.59, "volume": 111196.0}, {"date": "2021-02-26", "close": 65.4, "volume": 146609.0}, {"date": "2021-03-01", "close": 67.55, "volume": 63048.0}, {"date": "2021-03-02", "close": 68.86, "volume": 156337.0}, {"date": "2021-03-03", "close": 69.34, "volume": 133079.0}, {"date": "2021-03-04", "close": 68.2, "volume": 128292.0}, {"date": "2021-03-05", "close": 70.11, "volume": 135898.0}, {"date": "2021-03-08", "close": 73.64, "volume": 140705.0}, {"date": "2021-03-09", "close": 73.51, "volume": 209843.0}, {"date": "2021-03-10", "close": 72.28, "volume": 132609.0}, {"date": "2021-03-11", "close": 73.27, "volume": 142155.0}, {"date": "2021-03-12", "close": 74.27, "volume": 82254.0}, {"date": "2021-03-15", "close": 72.72, "volume": 89213.0}, {"date": "2021-03-16", "close": 72.23, "volume": 84946.0}, {"date": "2021-03-17", "close": 73.58, "volume": 90650.0}, {"date": "2021-03-18", "close": 73.9, "volume": 107357.0}, {"date": "2021-03-19", "close": 74.19, "volume": 321799.0}, {"date": "2021-03-22", "close": 71.45, "volume": 104028.0}, {"date": "2021-03-23", "close": 69.32, "volume": 94698.0}, {"date": "2021-03-24", "close": 69.26, "volume": 98271.0}, {"date": "2021-03-25", "close": 71.04, "volume": 65451.0}, {"date": "2021-03-26", "close": 73.19, "volume": 60642.0}, {"date": "2021-03-29", "close": 71.27, "volume": 84703.0}, {"date": "2021-03-30", "close": 73.31, "volume": 88676.0}, {"date": "2021-03-31", "close": 72.87, "volume": 120884.0}, {"date": "2021-04-01", "close": 72.98, "volume": 99509.0}, {"date": "2021-04-05", "close": 72.85, "volume": 102986.0}, {"date": "2021-04-06", "close": 71.81, "volume": 153072.0}, {"date": "2021-04-07", "close": 68.84, "volume": 174597.0}, {"date": "2021-04-08", "close": 69.62, "volume": 225960.0}, {"date": "2021-04-09", "close": 69.83, "volume": 62897.0}, {"date": "2021-04-12", "close": 69.99, "volume": 45816.0}, {"date": "2021-04-13", "close": 68.75, "volume": 70852.0}, {"date": "2021-04-14", "close": 69.64, "volume": 62969.0}, {"date": "2021-04-15", "close": 70.84, "volume": 58932.0}, {"date": "2021-04-16", "close": 70.54, "volume": 90070.0}, {"date": "2021-04-19", "close": 70.43, "volume": 80721.0}, {"date": "2021-04-20", "close": 69.46, "volume": 76889.0}, {"date": "2021-04-21", "close": 71.23, "volume": 60132.0}, {"date": "2021-04-22", "close": 70.47, "volume": 47045.0}, {"date": "2021-04-23", "close": 72.22, "volume": 69754.0}, {"date": "2021-04-26", "close": 72.58, "volume": 46416.0}, {"date": "2021-04-27", "close": 73.07, "volume": 77179.0}, {"date": "2021-04-28", "close": 72.68, "volume": 42774.0}, {"date": "2021-04-29", "close": 72.6, "volume": 51667.0}, {"date": "2021-04-30", "close": 72.28, "volume": 117270.0}, {"date": "2021-05-03", "close": 72.82, "volume": 67434.0}, {"date": "2021-05-04", "close": 73.6, "volume": 71754.0}, {"date": "2021-05-05", "close": 74.22, "volume": 96460.0}, {"date": "2021-05-06", "close": 74.69, "volume": 57706.0}, {"date": "2021-05-07", "close": 75.95, "volume": 54834.0}, {"date": "2021-05-10", "close": 74.91, "volume": 100097.0}, {"date": "2021-05-11", "close": 75.78, "volume": 140075.0}, {"date": "2021-05-12", "close": 74.25, "volume": 140125.0}, {"date": "2021-05-13", "close": 77.58, "volume": 107964.0}, {"date": "2021-05-14", "close": 78.68, "volume": 93691.0}, {"date": "2021-05-17", "close": 77.3, "volume": 90587.0}, {"date": "2021-05-18", "close": 74.83, "volume": 97649.0}, {"date": "2021-05-19", "close": 73.61, "volume": 116970.0}, {"date": "2021-05-20", "close": 70.36, "volume": 111431.0}, {"date": "2021-05-21", "close": 71.27, "volume": 134524.0}, {"date": "2021-05-24", "close": 71.65, "volume": 67954.0}, {"date": "2021-05-25", "close": 70.59, "volume": 103452.0}, {"date": "2021-05-26", "close": 71.2, "volume": 67691.0}, {"date": "2021-05-27", "close": 72.14, "volume": 92778.0}, {"date": "2021-05-28", "close": 71.05, "volume": 61967.0}, {"date": "2021-06-01", "close": 72.15, "volume": 95550.0}, {"date": "2021-06-02", "close": 72.56, "volume": 80885.0}, {"date": "2021-06-03", "close": 73.68, "volume": 94046.0}, {"date": "2021-06-04", "close": 73.18, "volume": 47696.0}, {"date": "2021-06-07", "close": 73.79, "volume": 77169.0}, {"date": "2021-06-08", "close": 74.48, "volume": 54739.0}, {"date": "2021-06-09", "close": 73.12, "volume": 72298.0}, {"date": "2021-06-10", "close": 71.97, "volume": 97093.0}, {"date": "2021-06-11", "close": 72.65, "volume": 41316.0}, {"date": "2021-06-14", "close": 72.0, "volume": 50311.0}, {"date": "2021-06-15", "close": 74.0, "volume": 63640.0}, {"date": "2021-06-16", "close": 75.16, "volume": 118349.0}, {"date": "2021-06-17", "close": 73.02, "volume": 107974.0}, {"date": "2021-06-18", "close": 73.63, "volume": 326418.0}, {"date": "2021-06-21", "close": 76.34, "volume": 83044.0}, {"date": "2021-06-22", "close": 76.38, "volume": 104020.0}, {"date": "2021-06-23", "close": 75.9, "volume": 114447.0}, {"date": "2021-06-24", "close": 77.22, "volume": 44062.0}, {"date": "2021-06-25", "close": 75.85, "volume": 797692.0}, {"date": "2021-06-28", "close": 77.6, "volume": 79277.0}, {"date": "2021-06-29", "close": 78.46, "volume": 52584.0}, {"date": "2021-06-30", "close": 78.05, "volume": 107475.0}, {"date": "2021-07-01", "close": 78.2, "volume": 44036.0}, {"date": "2021-07-02", "close": 77.56, "volume": 48278.0}, {"date": "2021-07-06", "close": 77.15, "volume": 59893.0}, {"date": "2021-07-07", "close": 78.63, "volume": 79558.0}, {"date": "2021-07-08", "close": 77.34, "volume": 63148.0}, {"date": "2021-07-09", "close": 78.8, "volume": 57384.0}, {"date": "2021-07-12", "close": 79.49, "volume": 64680.0}, {"date": "2021-07-13", "close": 78.03, "volume": 73635.0}, {"date": "2021-07-14", "close": 77.47, "volume": 44341.0}, {"date": "2021-07-15", "close": 77.0, "volume": 63849.0}, {"date": "2021-07-16", "close": 75.8, "volume": 100547.0}, {"date": "2021-07-19", "close": 73.64, "volume": 85662.0}, {"date": "2021-07-20", "close": 76.02, "volume": 129590.0}, {"date": "2021-07-21", "close": 77.76, "volume": 57639.0}, {"date": "2021-07-22", "close": 77.09, "volume": 48827.0}, {"date": "2021-07-23", "close": 79.02, "volume": 54761.0}, {"date": "2021-07-26", "close": 78.47, "volume": 38756.0}, {"date": "2021-07-27", "close": 78.97, "volume": 76092.0}, {"date": "2021-07-28", "close": 79.02, "volume": 37745.0}, {"date": "2021-07-29", "close": 81.29, "volume": 63430.0}, {"date": "2021-07-30", "close": 80.85, "volume": 115186.0}, {"date": "2021-08-02", "close": 80.19, "volume": 73628.0}, {"date": "2021-08-03", "close": 80.59, "volume": 58269.0}, {"date": "2021-08-04", "close": 80.6, "volume": 51477.0}, {"date": "2021-08-05", "close": 81.57, "volume": 91991.0}, {"date": "2021-08-06", "close": 81.87, "volume": 51438.0}, {"date": "2021-08-09", "close": 80.0, "volume": 70678.0}, {"date": "2021-08-10", "close": 85.15, "volume": 221728.0}, {"date": "2021-08-11", "close": 85.09, "volume": 69113.0}, {"date": "2021-08-12", "close": 83.71, "volume": 92147.0}, {"date": "2021-08-13", "close": 83.73, "volume": 61405.0}, {"date": "2021-08-16", "close": 83.67, "volume": 49414.0}, {"date": "2021-08-17", "close": 82.0, "volume": 80862.0}, {"date": "2021-08-18", "close": 80.63, "volume": 39683.0}, {"date": "2021-08-19", "close": 78.89, "volume": 61116.0}, {"date": "2021-08-20", "close": 78.98, "volume": 63713.0}, {"date": "2021-08-23", "close": 79.99, "volume": 66848.0}, {"date": "2021-08-24", "close": 80.2, "volume": 65737.0}, {"date": "2021-08-25", "close": 80.5, "volume": 32793.0}, {"date": "2021-08-26", "close": 78.73, "volume": 46470.0}, {"date": "2021-08-27", "close": 80.62, "volume": 65546.0}, {"date": "2021-08-30", "close": 81.67, "volume": 63011.0}, {"date": "2021-08-31", "close": 81.62, "volume": 103145.0}, {"date": "2021-09-01", "close": 83.5, "volume": 92183.0}, {"date": "2021-09-02", "close": 82.86, "volume": 67096.0}, {"date": "2021-09-03", "close": 84.65, "volume": 89738.0}, {"date": "2021-09-07", "close": 83.63, "volume": 152171.0}, {"date": "2021-09-08", "close": 84.74, "volume": 100484.0}, {"date": "2021-09-09", "close": 85.0, "volume": 94841.0}, {"date": "2021-09-10", "close": 84.75, "volume": 87437.0}, {"date": "2021-09-13", "close": 85.4, "volume": 126203.0}, {"date": "2021-09-14", "close": 84.85, "volume": 102274.0}, {"date": "2021-09-15", "close": 86.07, "volume": 75425.0}, {"date": "2021-09-16", "close": 84.4, "volume": 92683.0}, {"date": "2021-09-17", "close": 86.38, "volume": 349199.0}, {"date": "2021-09-20", "close": 83.92, "volume": 171110.0}, {"date": "2021-09-21", "close": 85.14, "volume": 122067.0}, {"date": "2021-09-22", "close": 85.98, "volume": 93571.0}, {"date": "2021-09-23", "close": 87.97, "volume": 86246.0}, {"date": "2021-09-24", "close": 88.29, "volume": 94091.0}, {"date": "2021-09-27", "close": 90.07, "volume": 84129.0}, {"date": "2021-09-28", "close": 87.14, "volume": 98631.0}, {"date": "2021-09-29", "close": 85.53, "volume": 98930.0}, {"date": "2021-09-30", "close": 82.11, "volume": 93156.0}, {"date": "2021-10-01", "close": 82.37, "volume": 214821.0}, {"date": "2021-10-04", "close": 83.08, "volume": 133992.0}, {"date": "2021-10-05", "close": 86.51, "volume": 120656.0}, {"date": "2021-10-06", "close": 85.2, "volume": 77103.0}, {"date": "2021-10-07", "close": 87.89, "volume": 204373.0}, {"date": "2021-10-08", "close": 88.35, "volume": 72405.0}, {"date": "2021-10-11", "close": 85.99, "volume": 119468.0}, {"date": "2021-10-12", "close": 83.69, "volume": 60921.0}, {"date": "2021-10-13", "close": 82.5, "volume": 52506.0}, {"date": "2021-10-14", "close": 85.07, "volume": 75733.0}, {"date": "2021-10-15", "close": 84.61, "volume": 81204.0}, {"date": "2021-10-18", "close": 86.89, "volume": 74130.0}, {"date": "2021-10-19", "close": 88.0, "volume": 40469.0}, {"date": "2021-10-20", "close": 88.95, "volume": 36809.0}, {"date": "2021-10-21", "close": 90.07, "volume": 55678.0}, {"date": "2021-10-22", "close": 89.87, "volume": 30594.0}, {"date": "2021-10-25", "close": 90.28, "volume": 55624.0}, {"date": "2021-10-26", "close": 90.33, "volume": 49293.0}, {"date": "2021-10-27", "close": 88.97, "volume": 39610.0}, {"date": "2021-10-28", "close": 91.81, "volume": 35118.0}, {"date": "2021-10-29", "close": 91.05, "volume": 112745.0}, {"date": "2021-11-01", "close": 89.95, "volume": 112285.0}, {"date": "2021-11-02", "close": 89.9, "volume": 101398.0}, {"date": "2021-11-03", "close": 89.85, "volume": 102450.0}, {"date": "2021-11-04", "close": 90.84, "volume": 103810.0}, {"date": "2021-11-05", "close": 93.3, "volume": 151496.0}, {"date": "2021-11-08", "close": 104.3, "volume": 273564.0}, {"date": "2021-11-09", "close": 108.22, "volume": 166262.0}, {"date": "2021-11-10", "close": 110.75, "volume": 188509.0}, {"date": "2021-11-11", "close": 109.97, "volume": 95037.0}, {"date": "2021-11-12", "close": 107.46, "volume": 124478.0}, {"date": "2021-11-15", "close": 108.02, "volume": 67686.0}, {"date": "2021-11-16", "close": 109.87, "volume": 52257.0}, {"date": "2021-11-17", "close": 110.86, "volume": 64092.0}, {"date": "2021-11-18", "close": 114.18, "volume": 170694.0}, {"date": "2021-11-19", "close": 109.65, "volume": 80819.0}, {"date": "2021-11-22", "close": 108.72, "volume": 131450.0}, {"date": "2021-11-23", "close": 109.22, "volume": 104568.0}, {"date": "2021-11-24", "close": 108.22, "volume": 89748.0}, {"date": "2021-11-26", "close": 102.65, "volume": 92306.0}, {"date": "2021-11-29", "close": 102.93, "volume": 100521.0}, {"date": "2021-11-30", "close": 100.33, "volume": 99074.0}, {"date": "2021-12-01", "close": 98.98, "volume": 137654.0}, {"date": "2021-12-02", "close": 98.93, "volume": 193237.0}, {"date": "2021-12-03", "close": 98.37, "volume": 85051.0}, {"date": "2021-12-06", "close": 99.6, "volume": 123455.0}, {"date": "2021-12-07", "close": 100.99, "volume": 115984.0}, {"date": "2021-12-08", "close": 100.79, "volume": 66736.0}, {"date": "2021-12-09", "close": 101.87, "volume": 112442.0}, {"date": "2021-12-10", "close": 101.3, "volume": 112434.0}, {"date": "2021-12-13", "close": 98.89, "volume": 72124.0}, {"date": "2021-12-14", "close": 96.95, "volume": 150296.0}, {"date": "2021-12-15", "close": 98.96, "volume": 138417.0}, {"date": "2021-12-16", "close": 96.42, "volume": 93227.0}, {"date": "2021-12-17", "close": 96.03, "volume": 207887.0}, {"date": "2021-12-20", "close": 94.27, "volume": 97493.0}, {"date": "2021-12-21", "close": 96.83, "volume": 102500.0}, {"date": "2021-12-22", "close": 100.54, "volume": 116502.0}, {"date": "2021-12-23", "close": 103.11, "volume": 97258.0}, {"date": "2021-12-27", "close": 105.88, "volume": 101528.0}, {"date": "2021-12-28", "close": 102.84, "volume": 85042.0}, {"date": "2021-12-29", "close": 106.17, "volume": 95212.0}, {"date": "2021-12-30", "close": 104.83, "volume": 72354.0}, {"date": "2021-12-31", "close": 105.17, "volume": 45614.0}, {"date": "2022-01-03", "close": 102.77, "volume": 86298.0}, {"date": "2022-01-04", "close": 101.48, "volume": 108319.0}, {"date": "2022-01-05", "close": 98.84, "volume": 91021.0}, {"date": "2022-01-06", "close": 99.54, "volume": 79330.0}, {"date": "2022-01-07", "close": 97.64, "volume": 82744.0}, {"date": "2022-01-10", "close": 96.48, "volume": 51329.0}, {"date": "2022-01-11", "close": 95.45, "volume": 63820.0}, {"date": "2022-01-12", "close": 93.28, "volume": 88959.0}, {"date": "2022-01-13", "close": 93.79, "volume": 99696.0}, {"date": "2022-01-14", "close": 88.0, "volume": 148274.0}, {"date": "2022-01-18", "close": 85.42, "volume": 127585.0}, {"date": "2022-01-19", "close": 82.39, "volume": 100244.0}, {"date": "2022-01-20", "close": 79.42, "volume": 97805.0}, {"date": "2022-01-21", "close": 78.75, "volume": 155882.0}, {"date": "2022-01-24", "close": 81.92, "volume": 184710.0}, {"date": "2022-01-25", "close": 77.47, "volume": 98398.0}, {"date": "2022-01-26", "close": 76.41, "volume": 122777.0}, {"date": "2022-01-27", "close": 73.26, "volume": 166461.0}, {"date": "2022-01-28", "close": 77.1, "volume": 175786.0}, {"date": "2022-01-31", "close": 76.63, "volume": 397427.0}, {"date": "2022-02-01", "close": 77.07, "volume": 85151.0}, {"date": "2022-02-02", "close": 77.08, "volume": 197910.0}, {"date": "2022-02-03", "close": 73.73, "volume": 73695.0}, {"date": "2022-02-04", "close": 73.74, "volume": 99000.0}, {"date": "2022-02-07", "close": 77.07, "volume": 227743.0}, {"date": "2022-02-08", "close": 79.28, "volume": 117442.0}, {"date": "2022-02-09", "close": 80.04, "volume": 147208.0}, {"date": "2022-02-10", "close": 78.3, "volume": 113989.0}, {"date": "2022-02-11", "close": 76.75, "volume": 55619.0}, {"date": "2022-02-14", "close": 76.42, "volume": 137898.0}, {"date": "2022-02-15", "close": 78.69, "volume": 57821.0}, {"date": "2022-02-16", "close": 78.03, "volume": 74694.0}, {"date": "2022-02-17", "close": 74.64, "volume": 100624.0}, {"date": "2022-02-18", "close": 75.43, "volume": 112616.0}, {"date": "2022-02-22", "close": 74.52, "volume": 101657.0}, {"date": "2022-02-23", "close": 73.56, "volume": 69412.0}, {"date": "2022-02-24", "close": 74.62, "volume": 85768.0}, {"date": "2022-02-25", "close": 76.5, "volume": 101242.0}, {"date": "2022-02-28", "close": 78.41, "volume": 204552.0}, {"date": "2022-03-01", "close": 73.12, "volume": 230138.0}, {"date": "2022-03-02", "close": 75.15, "volume": 129256.0}, {"date": "2022-03-03", "close": 74.93, "volume": 94225.0}, {"date": "2022-03-04", "close": 73.32, "volume": 68632.0}, {"date": "2022-03-07", "close": 72.44, "volume": 133280.0}, {"date": "2022-03-08", "close": 70.81, "volume": 122676.0}, {"date": "2022-03-09", "close": 72.19, "volume": 75349.0}, {"date": "2022-03-10", "close": 70.74, "volume": 76104.0}, {"date": "2022-03-11", "close": 70.7, "volume": 67525.0}, {"date": "2022-03-14", "close": 73.26, "volume": 127088.0}, {"date": "2022-03-15", "close": 72.69, "volume": 84618.0}, {"date": "2022-03-16", "close": 74.34, "volume": 90089.0}, {"date": "2022-03-17", "close": 76.1, "volume": 64519.0}, {"date": "2022-03-18", "close": 77.06, "volume": 187110.0}, {"date": "2022-03-21", "close": 76.34, "volume": 99637.0}, {"date": "2022-03-22", "close": 81.11, "volume": 167731.0}, {"date": "2022-03-23", "close": 78.69, "volume": 110722.0}, {"date": "2022-03-24", "close": 79.7, "volume": 84879.0}, {"date": "2022-03-25", "close": 76.63, "volume": 98518.0}, {"date": "2022-03-28", "close": 75.44, "volume": 83330.0}, {"date": "2022-03-29", "close": 78.77, "volume": 136228.0}, {"date": "2022-03-30", "close": 78.04, "volume": 107981.0}, {"date": "2022-03-31", "close": 80.25, "volume": 184218.0}, {"date": "2022-04-01", "close": 78.75, "volume": 157632.0}, {"date": "2022-04-04", "close": 77.13, "volume": 273856.0}, {"date": "2022-04-05", "close": 75.99, "volume": 164566.0}, {"date": "2022-04-06", "close": 75.01, "volume": 112078.0}, {"date": "2022-04-07", "close": 75.5, "volume": 119530.0}, {"date": "2022-04-08", "close": 75.19, "volume": 120901.0}, {"date": "2022-04-11", "close": 74.4, "volume": 100128.0}, {"date": "2022-04-12", "close": 73.78, "volume": 82039.0}, {"date": "2022-04-13", "close": 75.33, "volume": 62729.0}, {"date": "2022-04-14", "close": 74.3, "volume": 124675.0}, {"date": "2022-04-18", "close": 72.62, "volume": 86110.0}, {"date": "2022-04-19", "close": 74.7, "volume": 145179.0}, {"date": "2022-04-20", "close": 74.48, "volume": 83053.0}, {"date": "2022-04-21", "close": 73.47, "volume": 101405.0}, {"date": "2022-04-22", "close": 72.06, "volume": 116514.0}, {"date": "2022-04-25", "close": 72.65, "volume": 98694.0}, {"date": "2022-04-26", "close": 68.66, "volume": 146311.0}, {"date": "2022-04-27", "close": 68.43, "volume": 120127.0}, {"date": "2022-04-28", "close": 68.8, "volume": 107462.0}, {"date": "2022-04-29", "close": 67.18, "volume": 124875.0}, {"date": "2022-05-02", "close": 69.41, "volume": 118895.0}, {"date": "2022-05-03", "close": 69.32, "volume": 100234.0}, {"date": "2022-05-04", "close": 72.12, "volume": 88605.0}, {"date": "2022-05-05", "close": 69.02, "volume": 135802.0}, {"date": "2022-05-06", "close": 68.68, "volume": 237210.0}, {"date": "2022-05-09", "close": 67.21, "volume": 210865.0}, {"date": "2022-05-10", "close": 65.67, "volume": 158867.0}, {"date": "2022-05-11", "close": 65.15, "volume": 146623.0}, {"date": "2022-05-12", "close": 67.14, "volume": 143302.0}, {"date": "2022-05-13", "close": 67.53, "volume": 73556.0}, {"date": "2022-05-16", "close": 67.0, "volume": 54948.0}, {"date": "2022-05-17", "close": 68.63, "volume": 103852.0}, {"date": "2022-05-18", "close": 65.71, "volume": 93073.0}, {"date": "2022-05-19", "close": 65.28, "volume": 83266.0}, {"date": "2022-05-20", "close": 65.11, "volume": 140807.0}, {"date": "2022-05-23", "close": 65.26, "volume": 63002.0}, {"date": "2022-05-24", "close": 64.48, "volume": 84475.0}, {"date": "2022-05-25", "close": 65.24, "volume": 63329.0}, {"date": "2022-05-26", "close": 67.03, "volume": 95335.0}, {"date": "2022-05-27", "close": 68.32, "volume": 72557.0}, {"date": "2022-05-31", "close": 68.42, "volume": 156153.0}, {"date": "2022-06-01", "close": 69.5, "volume": 97205.0}, {"date": "2022-06-02", "close": 72.6, "volume": 117181.0}, {"date": "2022-06-03", "close": 72.24, "volume": 101667.0}, {"date": "2022-06-06", "close": 72.69, "volume": 165269.0}, {"date": "2022-06-07", "close": 72.79, "volume": 82166.0}, {"date": "2022-06-08", "close": 72.5, "volume": 86328.0}, {"date": "2022-06-09", "close": 71.3, "volume": 52226.0}, {"date": "2022-06-10", "close": 70.2, "volume": 127203.0}, {"date": "2022-06-13", "close": 68.25, "volume": 178294.0}, {"date": "2022-06-14", "close": 67.41, "volume": 141013.0}, {"date": "2022-06-15", "close": 68.02, "volume": 143321.0}, {"date": "2022-06-16", "close": 62.03, "volume": 194557.0}, {"date": "2022-06-17", "close": 62.94, "volume": 228828.0}, {"date": "2022-06-21", "close": 62.08, "volume": 126833.0}, {"date": "2022-06-22", "close": 62.21, "volume": 122088.0}, {"date": "2022-06-23", "close": 63.06, "volume": 115863.0}, {"date": "2022-06-24", "close": 66.33, "volume": 281870.0}, {"date": "2022-06-27", "close": 66.2, "volume": 124881.0}, {"date": "2022-06-28", "close": 65.54, "volume": 87408.0}, {"date": "2022-06-29", "close": 65.43, "volume": 111067.0}, {"date": "2022-06-30", "close": 66.25, "volume": 148135.0}, {"date": "2022-07-01", "close": 64.82, "volume": 118349.0}, {"date": "2022-07-05", "close": 63.65, "volume": 125464.0}, {"date": "2022-07-06", "close": 63.31, "volume": 76091.0}, {"date": "2022-07-07", "close": 64.91, "volume": 112131.0}, {"date": "2022-07-08", "close": 63.92, "volume": 89796.0}, {"date": "2022-07-11", "close": 63.07, "volume": 55614.0}, {"date": "2022-07-12", "close": 62.01, "volume": 57086.0}, {"date": "2022-07-13", "close": 61.94, "volume": 80965.0}, {"date": "2022-07-14", "close": 61.01, "volume": 86620.0}, {"date": "2022-07-15", "close": 61.85, "volume": 113434.0}, {"date": "2022-07-18", "close": 60.5, "volume": 85868.0}, {"date": "2022-07-19", "close": 62.56, "volume": 212792.0}, {"date": "2022-07-20", "close": 62.97, "volume": 176620.0}, {"date": "2022-07-21", "close": 63.97, "volume": 318728.0}, {"date": "2022-07-22", "close": 63.27, "volume": 91811.0}, {"date": "2022-07-25", "close": 63.94, "volume": 80020.0}, {"date": "2022-07-26", "close": 64.57, "volume": 82506.0}, {"date": "2022-07-27", "close": 66.08, "volume": 83126.0}, {"date": "2022-07-28", "close": 67.02, "volume": 71536.0}, {"date": "2022-07-29", "close": 68.82, "volume": 78789.0}, {"date": "2022-08-01", "close": 68.5, "volume": 133808.0}, {"date": "2022-08-02", "close": 67.61, "volume": 60360.0}, {"date": "2022-08-03", "close": 68.18, "volume": 48895.0}, {"date": "2022-08-04", "close": 69.77, "volume": 77577.0}, {"date": "2022-08-05", "close": 69.6, "volume": 95284.0}, {"date": "2022-08-08", "close": 70.28, "volume": 170706.0}, {"date": "2022-08-09", "close": 61.15, "volume": 297919.0}, {"date": "2022-08-10", "close": 65.98, "volume": 140981.0}, {"date": "2022-08-11", "close": 66.62, "volume": 117528.0}, {"date": "2022-08-12", "close": 69.92, "volume": 171144.0}, {"date": "2022-08-15", "close": 70.02, "volume": 148745.0}, {"date": "2022-08-16", "close": 69.1, "volume": 97750.0}, {"date": "2022-08-17", "close": 66.6, "volume": 68881.0}, {"date": "2022-08-18", "close": 66.97, "volume": 50529.0}, {"date": "2022-08-19", "close": 65.75, "volume": 79185.0}, {"date": "2022-08-22", "close": 62.61, "volume": 61671.0}, {"date": "2022-08-23", "close": 62.11, "volume": 52671.0}, {"date": "2022-08-24", "close": 61.29, "volume": 69191.0}, {"date": "2022-08-25", "close": 62.1, "volume": 54731.0}, {"date": "2022-08-26", "close": 58.78, "volume": 64177.0}, {"date": "2022-08-29", "close": 57.4, "volume": 87738.0}, {"date": "2022-08-30", "close": 56.11, "volume": 90848.0}, {"date": "2022-08-31", "close": 54.62, "volume": 72985.0}, {"date": "2022-09-01", "close": 54.34, "volume": 195784.0}, {"date": "2022-09-02", "close": 53.89, "volume": 178940.0}, {"date": "2022-09-06", "close": 55.03, "volume": 152573.0}, {"date": "2022-09-07", "close": 56.06, "volume": 122529.0}, {"date": "2022-09-08", "close": 55.98, "volume": 191771.0}, {"date": "2022-09-09", "close": 56.48, "volume": 103562.0}, {"date": "2022-09-12", "close": 56.64, "volume": 116509.0}, {"date": "2022-09-13", "close": 53.71, "volume": 83857.0}, {"date": "2022-09-14", "close": 51.39, "volume": 102146.0}, {"date": "2022-09-15", "close": 51.52, "volume": 97299.0}, {"date": "2022-09-16", "close": 50.96, "volume": 170188.0}, {"date": "2022-09-19", "close": 52.57, "volume": 94573.0}, {"date": "2022-09-20", "close": 52.17, "volume": 90309.0}, {"date": "2022-09-21", "close": 51.13, "volume": 78274.0}, {"date": "2022-09-22", "close": 50.23, "volume": 79601.0}, {"date": "2022-09-23", "close": 49.33, "volume": 101556.0}, {"date": "2022-09-26", "close": 49.47, "volume": 273779.0}, {"date": "2022-09-27", "close": 49.81, "volume": 150637.0}, {"date": "2022-09-28", "close": 51.0, "volume": 106322.0}, {"date": "2022-09-29", "close": 51.28, "volume": 118275.0}, {"date": "2022-09-30", "close": 50.6, "volume": 161605.0}, {"date": "2022-10-03", "close": 51.73, "volume": 126621.0}, {"date": "2022-10-04", "close": 53.38, "volume": 217518.0}, {"date": "2022-10-05", "close": 53.32, "volume": 133064.0}, {"date": "2022-10-06", "close": 53.07, "volume": 137131.0}, {"date": "2022-10-07", "close": 50.9, "volume": 169160.0}, {"date": "2022-10-10", "close": 50.94, "volume": 102913.0}, {"date": "2022-10-11", "close": 51.99, "volume": 92208.0}, {"date": "2022-10-12", "close": 51.57, "volume": 74206.0}, {"date": "2022-10-13", "close": 53.2, "volume": 99582.0}, {"date": "2022-10-14", "close": 51.99, "volume": 200874.0}, {"date": "2022-10-17", "close": 53.03, "volume": 136584.0}, {"date": "2022-10-18", "close": 54.2, "volume": 167234.0}, {"date": "2022-10-19", "close": 53.34, "volume": 72785.0}, {"date": "2022-10-20", "close": 50.95, "volume": 99820.0}, {"date": "2022-10-21", "close": 52.77, "volume": 119656.0}, {"date": "2022-10-24", "close": 52.93, "volume": 89963.0}, {"date": "2022-10-25", "close": 54.12, "volume": 104054.0}, {"date": "2022-10-26", "close": 54.92, "volume": 124293.0}, {"date": "2022-10-27", "close": 55.5, "volume": 153429.0}, {"date": "2022-10-28", "close": 56.79, "volume": 305308.0}, {"date": "2022-10-31", "close": 56.69, "volume": 119076.0}, {"date": "2022-11-01", "close": 56.89, "volume": 113606.0}, {"date": "2022-11-02", "close": 55.84, "volume": 110402.0}, {"date": "2022-11-03", "close": 55.0, "volume": 103383.0}, {"date": "2022-11-04", "close": 56.9, "volume": 164358.0}, {"date": "2022-11-07", "close": 50.74, "volume": 326826.0}, {"date": "2022-11-08", "close": 50.76, "volume": 219668.0}, {"date": "2022-11-09", "close": 51.07, "volume": 172121.0}, {"date": "2022-11-10", "close": 54.42, "volume": 257921.0}, {"date": "2022-11-11", "close": 53.99, "volume": 146042.0}, {"date": "2022-11-14", "close": 54.21, "volume": 122633.0}, {"date": "2022-11-15", "close": 54.74, "volume": 214765.0}, {"date": "2022-11-16", "close": 53.82, "volume": 64420.0}, {"date": "2022-11-17", "close": 55.31, "volume": 122051.0}, {"date": "2022-11-18", "close": 58.28, "volume": 240139.0}, {"date": "2022-11-21", "close": 57.14, "volume": 220516.0}, {"date": "2022-11-22", "close": 55.95, "volume": 98545.0}, {"date": "2022-11-23", "close": 55.81, "volume": 93711.0}, {"date": "2022-11-25", "close": 55.81, "volume": 21092.0}, {"date": "2022-11-28", "close": 54.25, "volume": 96237.0}, {"date": "2022-11-29", "close": 52.32, "volume": 79584.0}, {"date": "2022-11-30", "close": 52.74, "volume": 294610.0}, {"date": "2022-12-01", "close": 53.62, "volume": 246190.0}, {"date": "2022-12-02", "close": 53.63, "volume": 111741.0}, {"date": "2022-12-05", "close": 53.89, "volume": 98505.0}, {"date": "2022-12-06", "close": 53.24, "volume": 89159.0}, {"date": "2022-12-07", "close": 53.51, "volume": 148105.0}, {"date": "2022-12-08", "close": 53.99, "volume": 104776.0}, {"date": "2022-12-09", "close": 53.84, "volume": 114872.0}, {"date": "2022-12-12", "close": 53.91, "volume": 90497.0}, {"date": "2022-12-13", "close": 55.55, "volume": 174904.0}, {"date": "2022-12-14", "close": 54.04, "volume": 118376.0}, {"date": "2022-12-15", "close": 51.85, "volume": 141610.0}, {"date": "2022-12-16", "close": 51.95, "volume": 160011.0}, {"date": "2022-12-19", "close": 52.54, "volume": 110531.0}, {"date": "2022-12-20", "close": 54.0, "volume": 144367.0}, {"date": "2022-12-21", "close": 55.66, "volume": 173189.0}, {"date": "2022-12-22", "close": 54.29, "volume": 151759.0}, {"date": "2022-12-23", "close": 54.79, "volume": 84152.0}, {"date": "2022-12-27", "close": 54.4, "volume": 54061.0}, {"date": "2022-12-28", "close": 52.93, "volume": 219882.0}, {"date": "2022-12-29", "close": 55.5, "volume": 74238.0}, {"date": "2022-12-30", "close": 54.44, "volume": 72156.0}, {"date": "2023-01-03", "close": 54.41, "volume": 96141.0}, {"date": "2023-01-04", "close": 55.61, "volume": 117367.0}, {"date": "2023-01-05", "close": 55.61, "volume": 103974.0}, {"date": "2023-01-06", "close": 56.78, "volume": 144819.0}, {"date": "2023-01-09", "close": 57.03, "volume": 154568.0}, {"date": "2023-01-10", "close": 56.78, "volume": 174009.0}, {"date": "2023-01-11", "close": 58.39, "volume": 71891.0}, {"date": "2023-01-12", "close": 59.68, "volume": 86504.0}, {"date": "2023-01-13", "close": 60.09, "volume": 197191.0}, {"date": "2023-01-17", "close": 60.72, "volume": 159637.0}, {"date": "2023-01-18", "close": 58.98, "volume": 126632.0}, {"date": "2023-01-19", "close": 60.48, "volume": 224560.0}, {"date": "2023-01-20", "close": 63.14, "volume": 231538.0}, {"date": "2023-01-23", "close": 64.81, "volume": 159100.0}, {"date": "2023-01-24", "close": 65.41, "volume": 277707.0}, {"date": "2023-01-25", "close": 65.28, "volume": 87698.0}, {"date": "2023-01-26", "close": 66.42, "volume": 74122.0}, {"date": "2023-01-27", "close": 66.19, "volume": 56227.0}, {"date": "2023-01-30", "close": 65.78, "volume": 150618.0}, {"date": "2023-01-31", "close": 66.0, "volume": 203885.0}, {"date": "2023-02-01", "close": 69.08, "volume": 153792.0}, {"date": "2023-02-02", "close": 69.52, "volume": 152192.0}, {"date": "2023-02-03", "close": 69.62, "volume": 70187.0}, {"date": "2023-02-06", "close": 68.52, "volume": 108289.0}, {"date": "2023-02-07", "close": 68.48, "volume": 105704.0}, {"date": "2023-02-08", "close": 66.7, "volume": 83830.0}, {"date": "2023-02-09", "close": 65.71, "volume": 80707.0}, {"date": "2023-02-10", "close": 66.68, "volume": 68242.0}, {"date": "2023-02-13", "close": 66.94, "volume": 59210.0}, {"date": "2023-02-14", "close": 66.44, "volume": 103901.0}, {"date": "2023-02-15", "close": 68.36, "volume": 129336.0}, {"date": "2023-02-16", "close": 66.32, "volume": 84998.0}, {"date": "2023-02-17", "close": 68.6, "volume": 100993.0}, {"date": "2023-02-21", "close": 65.27, "volume": 75753.0}, {"date": "2023-02-22", "close": 65.81, "volume": 143356.0}, {"date": "2023-02-23", "close": 66.1, "volume": 100205.0}, {"date": "2023-02-24", "close": 66.0, "volume": 91299.0}, {"date": "2023-02-27", "close": 67.09, "volume": 153357.0}, {"date": "2023-02-28", "close": 67.74, "volume": 190671.0}, {"date": "2023-03-01", "close": 70.01, "volume": 133933.0}, {"date": "2023-03-02", "close": 70.57, "volume": 130461.0}, {"date": "2023-03-03", "close": 72.34, "volume": 167543.0}, {"date": "2023-03-06", "close": 71.05, "volume": 97697.0}, {"date": "2023-03-07", "close": 70.81, "volume": 147362.0}, {"date": "2023-03-08", "close": 69.6, "volume": 89713.0}, {"date": "2023-03-09", "close": 68.56, "volume": 83097.0}, {"date": "2023-03-10", "close": 66.5, "volume": 109663.0}, {"date": "2023-03-13", "close": 65.98, "volume": 96470.0}, {"date": "2023-03-14", "close": 68.16, "volume": 160912.0}, {"date": "2023-03-15", "close": 66.3, "volume": 260185.0}, {"date": "2023-03-16", "close": 67.19, "volume": 95171.0}, {"date": "2023-03-17", "close": 64.81, "volume": 173408.0}, {"date": "2023-03-20", "close": 64.79, "volume": 92144.0}, {"date": "2023-03-21", "close": 65.25, "volume": 112794.0}, {"date": "2023-03-22", "close": 63.97, "volume": 126714.0}, {"date": "2023-03-23", "close": 63.46, "volume": 95028.0}, {"date": "2023-03-24", "close": 63.24, "volume": 119190.0}, {"date": "2023-03-27", "close": 63.8, "volume": 380495.0}, {"date": "2023-03-28", "close": 64.87, "volume": 174857.0}, {"date": "2023-03-29", "close": 64.72, "volume": 74584.0}, {"date": "2023-03-30", "close": 64.65, "volume": 88876.0}, {"date": "2023-03-31", "close": 65.4, "volume": 157383.0}, {"date": "2023-04-03", "close": 65.15, "volume": 124013.0}, {"date": "2023-04-04", "close": 61.78, "volume": 100621.0}, {"date": "2023-04-05", "close": 60.6, "volume": 131885.0}, {"date": "2023-04-06", "close": 59.56, "volume": 89618.0}, {"date": "2023-04-10", "close": 60.0, "volume": 163635.0}, {"date": "2023-04-11", "close": 60.67, "volume": 158962.0}, {"date": "2023-04-12", "close": 60.37, "volume": 84671.0}, {"date": "2023-04-13", "close": 61.13, "volume": 114966.0}, {"date": "2023-04-14", "close": 60.43, "volume": 49212.0}, {"date": "2023-04-17", "close": 61.51, "volume": 44212.0}, {"date": "2023-04-18", "close": 62.04, "volume": 67388.0}, {"date": "2023-04-19", "close": 61.82, "volume": 59964.0}, {"date": "2023-04-20", "close": 61.52, "volume": 140806.0}, {"date": "2023-04-21", "close": 61.71, "volume": 65514.0}, {"date": "2023-04-24", "close": 61.74, "volume": 48216.0}, {"date": "2023-04-25", "close": 59.97, "volume": 70006.0}, {"date": "2023-04-26", "close": 58.77, "volume": 54837.0}, {"date": "2023-04-27", "close": 60.08, "volume": 46014.0}, {"date": "2023-04-28", "close": 60.14, "volume": 66176.0}, {"date": "2023-05-01", "close": 60.95, "volume": 38555.0}, {"date": "2023-05-02", "close": 61.0, "volume": 72846.0}, {"date": "2023-05-03", "close": 61.43, "volume": 161165.0}, {"date": "2023-05-04", "close": 60.79, "volume": 161972.0}, {"date": "2023-05-05", "close": 61.93, "volume": 188762.0}, {"date": "2023-05-08", "close": 62.17, "volume": 91369.0}, {"date": "2023-05-09", "close": 57.25, "volume": 235306.0}, {"date": "2023-05-10", "close": 54.18, "volume": 169212.0}, {"date": "2023-05-11", "close": 54.81, "volume": 101297.0}, {"date": "2023-05-12", "close": 54.37, "volume": 75093.0}, {"date": "2023-05-15", "close": 54.8, "volume": 72379.0}, {"date": "2023-05-16", "close": 53.12, "volume": 92353.0}, {"date": "2023-05-17", "close": 53.05, "volume": 116257.0}, {"date": "2023-05-18", "close": 52.71, "volume": 198464.0}, {"date": "2023-05-19", "close": 52.96, "volume": 180843.0}, {"date": "2023-05-22", "close": 52.98, "volume": 120873.0}, {"date": "2023-05-23", "close": 52.6, "volume": 160313.0}, {"date": "2023-05-24", "close": 50.88, "volume": 102108.0}, {"date": "2023-05-25", "close": 50.38, "volume": 108231.0}, {"date": "2023-05-26", "close": 51.44, "volume": 123151.0}, {"date": "2023-05-30", "close": 50.08, "volume": 90388.0}, {"date": "2023-05-31", "close": 49.45, "volume": 130268.0}, {"date": "2023-06-01", "close": 51.62, "volume": 111918.0}, {"date": "2023-06-02", "close": 55.65, "volume": 196773.0}, {"date": "2023-06-05", "close": 55.53, "volume": 152978.0}, {"date": "2023-06-06", "close": 58.29, "volume": 190572.0}, {"date": "2023-06-07", "close": 60.68, "volume": 139069.0}, {"date": "2023-06-08", "close": 62.43, "volume": 306952.0}, {"date": "2023-06-09", "close": 62.39, "volume": 328818.0}, {"date": "2023-06-12", "close": 63.02, "volume": 232618.0}, {"date": "2023-06-13", "close": 64.54, "volume": 183831.0}, {"date": "2023-06-14", "close": 63.73, "volume": 156070.0}, {"date": "2023-06-15", "close": 63.16, "volume": 362795.0}, {"date": "2023-06-16", "close": 62.93, "volume": 310973.0}, {"date": "2023-06-20", "close": 63.21, "volume": 177198.0}, {"date": "2023-06-21", "close": 63.72, "volume": 68277.0}, {"date": "2023-06-22", "close": 63.19, "volume": 72583.0}, {"date": "2023-06-23", "close": 62.66, "volume": 237596.0}, {"date": "2023-06-26", "close": 63.18, "volume": 76672.0}, {"date": "2023-06-27", "close": 63.84, "volume": 71102.0}, {"date": "2023-06-28", "close": 63.92, "volume": 66602.0}, {"date": "2023-06-29", "close": 65.25, "volume": 112616.0}, {"date": "2023-06-30", "close": 66.09, "volume": 212567.0}, {"date": "2023-07-03", "close": 65.03, "volume": 37838.0}, {"date": "2023-07-05", "close": 63.79, "volume": 104868.0}, {"date": "2023-07-06", "close": 63.68, "volume": 124960.0}, {"date": "2023-07-07", "close": 63.72, "volume": 65983.0}, {"date": "2023-07-10", "close": 64.96, "volume": 111307.0}, {"date": "2023-07-11", "close": 65.75, "volume": 73397.0}, {"date": "2023-07-12", "close": 67.11, "volume": 107266.0}, {"date": "2023-07-13", "close": 66.22, "volume": 52319.0}, {"date": "2023-07-14", "close": 64.71, "volume": 152295.0}, {"date": "2023-07-17", "close": 64.6, "volume": 236503.0}, {"date": "2023-07-18", "close": 64.55, "volume": 197431.0}, {"date": "2023-07-19", "close": 64.15, "volume": 200789.0}, {"date": "2023-07-20", "close": 63.65, "volume": 133274.0}, {"date": "2023-07-21", "close": 61.03, "volume": 265914.0}, {"date": "2023-07-24", "close": 61.72, "volume": 318557.0}, {"date": "2023-07-25", "close": 62.64, "volume": 135408.0}, {"date": "2023-07-26", "close": 62.08, "volume": 102497.0}, {"date": "2023-07-27", "close": 62.13, "volume": 92985.0}, {"date": "2023-07-28", "close": 62.18, "volume": 85650.0}, {"date": "2023-07-31", "close": 63.2, "volume": 48756.0}, {"date": "2023-08-01", "close": 63.79, "volume": 68301.0}, {"date": "2023-08-02", "close": 63.5, "volume": 92547.0}, {"date": "2023-08-03", "close": 63.13, "volume": 92794.0}, {"date": "2023-08-04", "close": 62.49, "volume": 87360.0}, {"date": "2023-08-07", "close": 62.33, "volume": 88940.0}, {"date": "2023-08-08", "close": 54.71, "volume": 713932.0}, {"date": "2023-08-09", "close": 56.01, "volume": 345335.0}, {"date": "2023-08-10", "close": 57.16, "volume": 141505.0}, {"date": "2023-08-11", "close": 57.9, "volume": 108457.0}, {"date": "2023-08-14", "close": 58.44, "volume": 105953.0}, {"date": "2023-08-15", "close": 58.05, "volume": 64434.0}, {"date": "2023-08-16", "close": 57.35, "volume": 97916.0}, {"date": "2023-08-17", "close": 56.92, "volume": 74121.0}, {"date": "2023-08-18", "close": 57.3, "volume": 148087.0}, {"date": "2023-08-21", "close": 57.39, "volume": 123768.0}, {"date": "2023-08-22", "close": 57.79, "volume": 128555.0}, {"date": "2023-08-23", "close": 57.29, "volume": 42936.0}, {"date": "2023-08-24", "close": 56.88, "volume": 51247.0}, {"date": "2023-08-25", "close": 57.03, "volume": 54368.0}, {"date": "2023-08-28", "close": 57.87, "volume": 55326.0}, {"date": "2023-08-29", "close": 57.6, "volume": 152007.0}, {"date": "2023-08-30", "close": 57.84, "volume": 101113.0}, {"date": "2023-08-31", "close": 57.88, "volume": 71910.0}, {"date": "2023-09-01", "close": 59.22, "volume": 57479.0}, {"date": "2023-09-05", "close": 58.19, "volume": 106728.0}, {"date": "2023-09-06", "close": 58.11, "volume": 72316.0}, {"date": "2023-09-07", "close": 56.91, "volume": 79374.0}, {"date": "2023-09-08", "close": 57.63, "volume": 67187.0}, {"date": "2023-09-11", "close": 56.9, "volume": 63806.0}, {"date": "2023-09-12", "close": 56.46, "volume": 53030.0}, {"date": "2023-09-13", "close": 55.64, "volume": 106499.0}, {"date": "2023-09-14", "close": 56.67, "volume": 67244.0}, {"date": "2023-09-15", "close": 56.15, "volume": 164796.0}, {"date": "2023-09-18", "close": 56.05, "volume": 44048.0}, {"date": "2023-09-19", "close": 56.0, "volume": 101983.0}, {"date": "2023-09-20", "close": 55.02, "volume": 81193.0}, {"date": "2023-09-21", "close": 53.9, "volume": 85549.0}, {"date": "2023-09-22", "close": 53.42, "volume": 152369.0}, {"date": "2023-09-25", "close": 54.2, "volume": 117139.0}, {"date": "2023-09-26", "close": 54.0, "volume": 100865.0}, {"date": "2023-09-27", "close": 54.75, "volume": 126343.0}, {"date": "2023-09-28", "close": 55.2, "volume": 88591.0}, {"date": "2023-09-29", "close": 55.48, "volume": 139959.0}, {"date": "2023-10-02", "close": 54.96, "volume": 93864.0}, {"date": "2023-10-03", "close": 53.82, "volume": 86619.0}, {"date": "2023-10-04", "close": 53.99, "volume": 73098.0}, {"date": "2023-10-05", "close": 54.14, "volume": 99922.0}, {"date": "2023-10-06", "close": 54.29, "volume": 74884.0}, {"date": "2023-10-09", "close": 54.74, "volume": 51494.0}, {"date": "2023-10-10", "close": 55.27, "volume": 81383.0}, {"date": "2023-10-11", "close": 55.59, "volume": 67805.0}, {"date": "2023-10-12", "close": 55.04, "volume": 46123.0}, {"date": "2023-10-13", "close": 53.46, "volume": 64928.0}, {"date": "2023-10-16", "close": 53.94, "volume": 65214.0}, {"date": "2023-10-17", "close": 54.71, "volume": 97266.0}, {"date": "2023-10-18", "close": 52.74, "volume": 81799.0}, {"date": "2023-10-19", "close": 51.63, "volume": 78013.0}, {"date": "2023-10-20", "close": 51.62, "volume": 105761.0}, {"date": "2023-10-23", "close": 50.94, "volume": 88757.0}, {"date": "2023-10-24", "close": 52.2, "volume": 86329.0}, {"date": "2023-10-25", "close": 50.55, "volume": 104596.0}, {"date": "2023-10-26", "close": 51.61, "volume": 85692.0}, {"date": "2023-10-27", "close": 50.78, "volume": 79826.0}, {"date": "2023-10-30", "close": 50.81, "volume": 61610.0}, {"date": "2023-10-31", "close": 51.72, "volume": 377470.0}, {"date": "2023-11-01", "close": 50.99, "volume": 295375.0}, {"date": "2023-11-02", "close": 52.82, "volume": 372276.0}, {"date": "2023-11-03", "close": 44.01, "volume": 995095.0}, {"date": "2023-11-06", "close": 44.05, "volume": 459020.0}, {"date": "2023-11-07", "close": 42.5, "volume": 347853.0}, {"date": "2023-11-08", "close": 42.16, "volume": 241575.0}, {"date": "2023-11-09", "close": 42.22, "volume": 178480.0}, {"date": "2023-11-10", "close": 41.23, "volume": 157839.0}, {"date": "2023-11-13", "close": 39.05, "volume": 300109.0}, {"date": "2023-11-14", "close": 41.9, "volume": 629441.0}, {"date": "2023-11-15", "close": 42.7, "volume": 298532.0}, {"date": "2023-11-16", "close": 42.45, "volume": 352460.0}, {"date": "2023-11-17", "close": 42.68, "volume": 221327.0}, {"date": "2023-11-20", "close": 41.27, "volume": 449988.0}, {"date": "2023-11-21", "close": 39.84, "volume": 177412.0}, {"date": "2023-11-22", "close": 39.54, "volume": 149410.0}, {"date": "2023-11-24", "close": 39.77, "volume": 88803.0}, {"date": "2023-11-27", "close": 38.99, "volume": 158664.0}, {"date": "2023-11-28", "close": 38.28, "volume": 132745.0}, {"date": "2023-11-29", "close": 38.05, "volume": 135549.0}, {"date": "2023-11-30", "close": 38.38, "volume": 178998.0}, {"date": "2023-12-01", "close": 39.83, "volume": 280006.0}, {"date": "2023-12-04", "close": 40.71, "volume": 137631.0}, {"date": "2023-12-05", "close": 39.57, "volume": 138173.0}, {"date": "2023-12-06", "close": 39.43, "volume": 100347.0}, {"date": "2023-12-07", "close": 40.23, "volume": 109190.0}, {"date": "2023-12-08", "close": 39.81, "volume": 120222.0}, {"date": "2023-12-11", "close": 40.58, "volume": 145751.0}, {"date": "2023-12-12", "close": 40.75, "volume": 125434.0}, {"date": "2023-12-13", "close": 42.52, "volume": 166017.0}, {"date": "2023-12-14", "close": 44.88, "volume": 379029.0}, {"date": "2023-12-15", "close": 45.74, "volume": 474453.0}, {"date": "2023-12-18", "close": 45.35, "volume": 149364.0}, {"date": "2023-12-19", "close": 46.04, "volume": 151601.0}, {"date": "2023-12-20", "close": 44.55, "volume": 451612.0}, {"date": "2023-12-21", "close": 44.56, "volume": 346067.0}, {"date": "2023-12-22", "close": 44.9, "volume": 323869.0}, {"date": "2023-12-26", "close": 44.83, "volume": 157646.0}, {"date": "2023-12-27", "close": 44.99, "volume": 518680.0}, {"date": "2023-12-28", "close": 44.73, "volume": 285175.0}, {"date": "2023-12-29", "close": 45.35, "volume": 145608.0}, {"date": "2024-01-02", "close": 44.68, "volume": 219802.0}, {"date": "2024-01-03", "close": 42.67, "volume": 304889.0}, {"date": "2024-01-04", "close": 42.27, "volume": 415421.0}, {"date": "2024-01-05", "close": 42.35, "volume": 235128.0}, {"date": "2024-01-08", "close": 42.3, "volume": 237776.0}, {"date": "2024-01-09", "close": 41.52, "volume": 307234.0}, {"date": "2024-01-10", "close": 41.21, "volume": 143581.0}, {"date": "2024-01-11", "close": 42.75, "volume": 193187.0}, {"date": "2024-01-12", "close": 42.56, "volume": 121431.0}, {"date": "2024-01-16", "close": 41.0, "volume": 160024.0}, {"date": "2024-01-17", "close": 41.01, "volume": 130894.0}, {"date": "2024-01-18", "close": 41.71, "volume": 167970.0}, {"date": "2024-01-19", "close": 42.01, "volume": 116363.0}, {"date": "2024-01-22", "close": 43.2, "volume": 221286.0}, {"date": "2024-01-23", "close": 42.86, "volume": 199293.0}, {"date": "2024-01-24", "close": 42.8, "volume": 191502.0}, {"date": "2024-01-25", "close": 43.18, "volume": 209152.0}, {"date": "2024-01-26", "close": 42.87, "volume": 170763.0}, {"date": "2024-01-29", "close": 43.9, "volume": 150323.0}, {"date": "2024-01-30", "close": 43.1, "volume": 175351.0}, {"date": "2024-01-31", "close": 41.26, "volume": 147269.0}, {"date": "2024-02-01", "close": 41.35, "volume": 191482.0}, {"date": "2024-02-02", "close": 41.32, "volume": 182596.0}, {"date": "2024-02-05", "close": 40.34, "volume": 134279.0}, {"date": "2024-02-06", "close": 41.18, "volume": 117559.0}, {"date": "2024-02-07", "close": 41.76, "volume": 132918.0}, {"date": "2024-02-08", "close": 40.65, "volume": 277843.0}, {"date": "2024-02-09", "close": 42.37, "volume": 258076.0}, {"date": "2024-02-12", "close": 42.25, "volume": 250306.0}, {"date": "2024-02-13", "close": 40.4, "volume": 261854.0}, {"date": "2024-02-14", "close": 40.84, "volume": 354650.0}, {"date": "2024-02-15", "close": 43.56, "volume": 285727.0}, {"date": "2024-02-16", "close": 44.95, "volume": 304417.0}, {"date": "2024-02-20", "close": 44.07, "volume": 201845.0}, {"date": "2024-02-21", "close": 44.58, "volume": 201760.0}, {"date": "2024-02-22", "close": 44.11, "volume": 212195.0}, {"date": "2024-02-23", "close": 43.83, "volume": 218965.0}, {"date": "2024-02-26", "close": 44.53, "volume": 343065.0}, {"date": "2024-02-27", "close": 47.04, "volume": 489887.0}, {"date": "2024-02-28", "close": 44.12, "volume": 273854.0}, {"date": "2024-02-29", "close": 44.15, "volume": 251005.0}, {"date": "2024-03-01", "close": 43.65, "volume": 352557.0}, {"date": "2024-03-04", "close": 43.2, "volume": 122416.0}, {"date": "2024-03-05", "close": 43.07, "volume": 105613.0}, {"date": "2024-03-06", "close": 43.62, "volume": 86842.0}, {"date": "2024-03-07", "close": 44.33, "volume": 88527.0}, {"date": "2024-03-08", "close": 45.16, "volume": 145156.0}, {"date": "2024-03-11", "close": 43.99, "volume": 101321.0}, {"date": "2024-03-12", "close": 43.94, "volume": 78185.0}, {"date": "2024-03-13", "close": 43.68, "volume": 93416.0}, {"date": "2024-03-14", "close": 42.53, "volume": 166952.0}, {"date": "2024-03-15", "close": 42.23, "volume": 314824.0}, {"date": "2024-03-18", "close": 42.99, "volume": 111013.0}, {"date": "2024-03-19", "close": 43.92, "volume": 141347.0}, {"date": "2024-03-20", "close": 44.27, "volume": 100897.0}, {"date": "2024-03-21", "close": 44.09, "volume": 183592.0}, {"date": "2024-03-22", "close": 43.25, "volume": 172457.0}, {"date": "2024-03-25", "close": 41.72, "volume": 124726.0}, {"date": "2024-03-26", "close": 42.48, "volume": 328351.0}, {"date": "2024-03-27", "close": 42.85, "volume": 152097.0}, {"date": "2024-03-28", "close": 44.69, "volume": 297915.0}, {"date": "2024-04-01", "close": 44.05, "volume": 178021.0}, {"date": "2024-04-02", "close": 43.13, "volume": 467585.0}, {"date": "2024-04-03", "close": 43.3, "volume": 317866.0}, {"date": "2024-04-04", "close": 44.44, "volume": 243617.0}, {"date": "2024-04-05", "close": 44.46, "volume": 168305.0}, {"date": "2024-04-08", "close": 44.94, "volume": 90509.0}, {"date": "2024-04-09", "close": 46.5, "volume": 196842.0}, {"date": "2024-04-10", "close": 45.98, "volume": 290491.0}, {"date": "2024-04-11", "close": 47.44, "volume": 250660.0}, {"date": "2024-04-12", "close": 46.13, "volume": 361779.0}, {"date": "2024-04-15", "close": 46.0, "volume": 183300.0}, {"date": "2024-04-16", "close": 45.75, "volume": 293415.0}, {"date": "2024-04-17", "close": 46.01, "volume": 180700.0}, {"date": "2024-04-18", "close": 46.04, "volume": 220960.0}, {"date": "2024-04-19", "close": 45.94, "volume": 143784.0}, {"date": "2024-04-22", "close": 44.68, "volume": 260049.0}, {"date": "2024-04-23", "close": 45.63, "volume": 144698.0}, {"date": "2024-04-24", "close": 45.76, "volume": 153983.0}, {"date": "2024-04-25", "close": 44.7, "volume": 204043.0}, {"date": "2024-04-26", "close": 45.57, "volume": 126877.0}, {"date": "2024-04-29", "close": 46.34, "volume": 170673.0}, {"date": "2024-04-30", "close": 45.1, "volume": 292928.0}, {"date": "2024-05-01", "close": 45.2, "volume": 184159.0}, {"date": "2024-05-02", "close": 46.37, "volume": 155433.0}, {"date": "2024-05-03", "close": 48.05, "volume": 149713.0}, {"date": "2024-05-06", "close": 47.33, "volume": 155789.0}, {"date": "2024-05-07", "close": 48.4, "volume": 124350.0}, {"date": "2024-05-08", "close": 48.38, "volume": 136644.0}, {"date": "2024-05-09", "close": 51.69, "volume": 414811.0}, {"date": "2024-05-10", "close": 51.11, "volume": 224151.0}, {"date": "2024-05-13", "close": 51.18, "volume": 218359.0}, {"date": "2024-05-14", "close": 52.0, "volume": 251629.0}, {"date": "2024-05-15", "close": 51.6, "volume": 116460.0}, {"date": "2024-05-16", "close": 52.98, "volume": 247219.0}, {"date": "2024-05-17", "close": 53.47, "volume": 229272.0}, {"date": "2024-05-20", "close": 53.88, "volume": 173824.0}, {"date": "2024-05-21", "close": 53.23, "volume": 137978.0}, {"date": "2024-05-22", "close": 52.76, "volume": 197730.0}, {"date": "2024-05-23", "close": 50.99, "volume": 156023.0}, {"date": "2024-05-24", "close": 49.87, "volume": 166369.0}, {"date": "2024-05-28", "close": 48.76, "volume": 92583.0}, {"date": "2024-05-29", "close": 47.99, "volume": 129318.0}, {"date": "2024-05-30", "close": 48.72, "volume": 143330.0}, {"date": "2024-05-31", "close": 50.08, "volume": 215948.0}, {"date": "2024-06-03", "close": 47.84, "volume": 209726.0}, {"date": "2024-06-04", "close": 46.71, "volume": 144935.0}, {"date": "2024-06-05", "close": 47.88, "volume": 92686.0}, {"date": "2024-06-06", "close": 47.47, "volume": 80041.0}, {"date": "2024-06-07", "close": 47.2, "volume": 139177.0}, {"date": "2024-06-10", "close": 47.71, "volume": 111252.0}, {"date": "2024-06-11", "close": 47.75, "volume": 116269.0}, {"date": "2024-06-12", "close": 49.25, "volume": 170120.0}, {"date": "2024-06-13", "close": 49.26, "volume": 197209.0}, {"date": "2024-06-14", "close": 49.27, "volume": 340162.0}, {"date": "2024-06-17", "close": 48.2, "volume": 152043.0}, {"date": "2024-06-18", "close": 47.97, "volume": 86986.0}, {"date": "2024-06-20", "close": 48.26, "volume": 121973.0}, {"date": "2024-06-21", "close": 48.56, "volume": 208643.0}, {"date": "2024-06-24", "close": 49.05, "volume": 145310.0}, {"date": "2024-06-25", "close": 48.55, "volume": 151876.0}, {"date": "2024-06-26", "close": 48.2, "volume": 334871.0}, {"date": "2024-06-27", "close": 48.14, "volume": 126520.0}, {"date": "2024-06-28", "close": 47.75, "volume": 676869.0}, {"date": "2024-07-01", "close": 46.77, "volume": 160808.0}, {"date": "2024-07-02", "close": 47.55, "volume": 117987.0}, {"date": "2024-07-03", "close": 47.38, "volume": 45301.0}, {"date": "2024-07-05", "close": 46.54, "volume": 187343.0}, {"date": "2024-07-08", "close": 46.33, "volume": 160495.0}, {"date": "2024-07-09", "close": 41.26, "volume": 1035654.0}, {"date": "2024-07-10", "close": 43.38, "volume": 395312.0}, {"date": "2024-07-11", "close": 43.97, "volume": 411838.0}, {"date": "2024-07-12", "close": 44.0, "volume": 481796.0}, {"date": "2024-07-15", "close": 45.58, "volume": 583412.0}, {"date": "2024-07-16", "close": 47.13, "volume": 513633.0}, {"date": "2024-07-17", "close": 45.32, "volume": 283760.0}, {"date": "2024-07-18", "close": 45.25, "volume": 227460.0}, {"date": "2024-07-19", "close": 44.07, "volume": 174438.0}, {"date": "2024-07-22", "close": 46.55, "volume": 236888.0}, {"date": "2024-07-23", "close": 46.74, "volume": 270341.0}, {"date": "2024-07-24", "close": 44.36, "volume": 205821.0}, {"date": "2024-07-25", "close": 44.67, "volume": 270709.0}, {"date": "2024-07-26", "close": 46.37, "volume": 208358.0}, {"date": "2024-07-29", "close": 45.74, "volume": 137022.0}, {"date": "2024-07-30", "close": 45.61, "volume": 125324.0}, {"date": "2024-07-31", "close": 45.95, "volume": 165386.0}, {"date": "2024-08-01", "close": 43.66, "volume": 162233.0}, {"date": "2024-08-02", "close": 41.91, "volume": 127377.0}, {"date": "2024-08-05", "close": 41.5, "volume": 386457.0}, {"date": "2024-08-06", "close": 44.16, "volume": 379227.0}, {"date": "2024-08-07", "close": 42.89, "volume": 350261.0}, {"date": "2024-08-08", "close": 42.82, "volume": 247493.0}, {"date": "2024-08-09", "close": 43.65, "volume": 139602.0}, {"date": "2024-08-12", "close": 42.95, "volume": 132713.0}, {"date": "2024-08-13", "close": 43.91, "volume": 172162.0}, {"date": "2024-08-14", "close": 42.63, "volume": 355965.0}, {"date": "2024-08-15", "close": 43.25, "volume": 218727.0}, {"date": "2024-08-16", "close": 43.11, "volume": 96451.0}, {"date": "2024-08-19", "close": 43.11, "volume": 233414.0}, {"date": "2024-08-20", "close": 43.57, "volume": 449748.0}, {"date": "2024-08-21", "close": 44.34, "volume": 471494.0}, {"date": "2024-08-22", "close": 43.01, "volume": 158097.0}, {"date": "2024-08-23", "close": 43.66, "volume": 142908.0}, {"date": "2024-08-26", "close": 43.65, "volume": 256399.0}, {"date": "2024-08-27", "close": 43.93, "volume": 166004.0}, {"date": "2024-08-28", "close": 43.56, "volume": 137533.0}, {"date": "2024-08-29", "close": 43.83, "volume": 89623.0}, {"date": "2024-08-30", "close": 44.19, "volume": 89917.0}, {"date": "2024-09-03", "close": 41.97, "volume": 142130.0}, {"date": "2024-09-04", "close": 41.58, "volume": 76546.0}, {"date": "2024-09-05", "close": 40.84, "volume": 136632.0}, {"date": "2024-09-06", "close": 40.82, "volume": 138413.0}, {"date": "2024-09-09", "close": 40.96, "volume": 127874.0}, {"date": "2024-09-10", "close": 40.52, "volume": 89579.0}, {"date": "2024-09-11", "close": 40.13, "volume": 220028.0}, {"date": "2024-09-12", "close": 40.4, "volume": 244838.0}, {"date": "2024-09-13", "close": 41.1, "volume": 164703.0}, {"date": "2024-09-16", "close": 41.96, "volume": 119997.0}, {"date": "2024-09-17", "close": 42.7, "volume": 140190.0}, {"date": "2024-09-18", "close": 43.38, "volume": 173376.0}, {"date": "2024-09-19", "close": 45.7, "volume": 209674.0}, {"date": "2024-09-20", "close": 44.28, "volume": 295149.0}, {"date": "2024-09-23", "close": 44.02, "volume": 106618.0}, {"date": "2024-09-24", "close": 44.52, "volume": 109690.0}, {"date": "2024-09-25", "close": 44.17, "volume": 86814.0}, {"date": "2024-09-26", "close": 46.1, "volume": 145975.0}, {"date": "2024-09-27", "close": 47.15, "volume": 206468.0}, {"date": "2024-09-30", "close": 47.7, "volume": 179061.0}, {"date": "2024-10-01", "close": 47.35, "volume": 251059.0}, {"date": "2024-10-02", "close": 47.79, "volume": 167046.0}, {"date": "2024-10-03", "close": 47.22, "volume": 151734.0}, {"date": "2024-10-04", "close": 47.89, "volume": 122166.0}, {"date": "2024-10-07", "close": 48.15, "volume": 162694.0}, {"date": "2024-10-08", "close": 47.55, "volume": 233907.0}, {"date": "2024-10-09", "close": 47.72, "volume": 197439.0}, {"date": "2024-10-10", "close": 47.14, "volume": 151804.0}, {"date": "2024-10-11", "close": 48.5, "volume": 130906.0}, {"date": "2024-10-14", "close": 48.93, "volume": 75670.0}, {"date": "2024-10-15", "close": 49.33, "volume": 202133.0}, {"date": "2024-10-16", "close": 48.05, "volume": 251431.0}, {"date": "2024-10-17", "close": 48.51, "volume": 134202.0}, {"date": "2024-10-18", "close": 49.12, "volume": 146729.0}, {"date": "2024-10-21", "close": 48.35, "volume": 188509.0}, {"date": "2024-10-22", "close": 47.34, "volume": 238738.0}, {"date": "2024-10-23", "close": 47.14, "volume": 118896.0}, {"date": "2024-10-24", "close": 46.95, "volume": 91821.0}, {"date": "2024-10-25", "close": 47.59, "volume": 119388.0}, {"date": "2024-10-28", "close": 47.89, "volume": 131257.0}, {"date": "2024-10-29", "close": 47.68, "volume": 191596.0}, {"date": "2024-10-30", "close": 47.04, "volume": 146394.0}, {"date": "2024-10-31", "close": 46.13, "volume": 165469.0}, {"date": "2024-11-01", "close": 47.95, "volume": 248372.0}, {"date": "2024-11-04", "close": 48.97, "volume": 204879.0}, {"date": "2024-11-05", "close": 49.07, "volume": 163248.0}, {"date": "2024-11-06", "close": 56.28, "volume": 577097.0}, {"date": "2024-11-07", "close": 53.63, "volume": 254794.0}, {"date": "2024-11-08", "close": 52.8, "volume": 168126.0}, {"date": "2024-11-11", "close": 52.26, "volume": 180598.0}, {"date": "2024-11-12", "close": 50.85, "volume": 152636.0}, {"date": "2024-11-13", "close": 51.05, "volume": 292582.0}, {"date": "2024-11-14", "close": 50.52, "volume": 213304.0}, {"date": "2024-11-15", "close": 49.86, "volume": 168165.0}, {"date": "2024-11-18", "close": 50.22, "volume": 239385.0}, {"date": "2024-11-19", "close": 50.52, "volume": 235876.0}, {"date": "2024-11-20", "close": 49.95, "volume": 111117.0}, {"date": "2024-11-21", "close": 52.31, "volume": 177961.0}, {"date": "2024-11-22", "close": 53.08, "volume": 101090.0}, {"date": "2024-11-25", "close": 53.97, "volume": 185349.0}, {"date": "2024-11-26", "close": 53.26, "volume": 70137.0}, {"date": "2024-11-27", "close": 52.12, "volume": 104945.0}, {"date": "2024-11-29", "close": 52.32, "volume": 70758.0}, {"date": "2024-12-02", "close": 52.91, "volume": 94981.0}, {"date": "2024-12-03", "close": 52.95, "volume": 146551.0}, {"date": "2024-12-04", "close": 52.65, "volume": 152176.0}, {"date": "2024-12-05", "close": 52.52, "volume": 151616.0}, {"date": "2024-12-06", "close": 51.48, "volume": 162619.0}, {"date": "2024-12-09", "close": 51.62, "volume": 124584.0}, {"date": "2024-12-10", "close": 52.09, "volume": 176273.0}, {"date": "2024-12-11", "close": 53.89, "volume": 208690.0}, {"date": "2024-12-12", "close": 53.5, "volume": 244037.0}, {"date": "2024-12-13", "close": 51.56, "volume": 235862.0}, {"date": "2024-12-16", "close": 50.55, "volume": 175017.0}, {"date": "2024-12-17", "close": 49.86, "volume": 128942.0}, {"date": "2024-12-18", "close": 47.68, "volume": 129952.0}, {"date": "2024-12-19", "close": 46.67, "volume": 172170.0}, {"date": "2024-12-20", "close": 46.2, "volume": 278644.0}, {"date": "2024-12-23", "close": 45.62, "volume": 108161.0}, {"date": "2024-12-24", "close": 45.94, "volume": 48045.0}, {"date": "2024-12-26", "close": 45.67, "volume": 98491.0}, {"date": "2024-12-27", "close": 44.98, "volume": 85691.0}, {"date": "2024-12-30", "close": 44.42, "volume": 155513.0}, {"date": "2024-12-31", "close": 44.64, "volume": 86562.0}, {"date": "2025-01-02", "close": 44.36, "volume": 155483.0}, {"date": "2025-01-03", "close": 44.37, "volume": 73934.0}, {"date": "2025-01-06", "close": 44.67, "volume": 119215.0}, {"date": "2025-01-07", "close": 45.37, "volume": 377877.0}, {"date": "2025-01-08", "close": 46.1, "volume": 181200.0}, {"date": "2025-01-10", "close": 44.0, "volume": 270424.0}, {"date": "2025-01-13", "close": 43.65, "volume": 188194.0}, {"date": "2025-01-14", "close": 44.41, "volume": 174628.0}, {"date": "2025-01-15", "close": 44.54, "volume": 137775.0}, {"date": "2025-01-16", "close": 44.26, "volume": 134570.0}, {"date": "2025-01-17", "close": 43.89, "volume": 116988.0}, {"date": "2025-01-21", "close": 45.82, "volume": 247716.0}, {"date": "2025-01-22", "close": 44.92, "volume": 135859.0}, {"date": "2025-01-23", "close": 44.85, "volume": 141560.0}, {"date": "2025-01-24", "close": 43.94, "volume": 132463.0}, {"date": "2025-01-27", "close": 43.31, "volume": 120020.0}, {"date": "2025-01-28", "close": 43.82, "volume": 116370.0}, {"date": "2025-01-29", "close": 43.76, "volume": 114625.0}, {"date": "2025-01-30", "close": 44.66, "volume": 134656.0}, {"date": "2025-01-31", "close": 44.61, "volume": 219489.0}, {"date": "2025-02-03", "close": 43.38, "volume": 140295.0}, {"date": "2025-02-04", "close": 43.76, "volume": 81916.0}, {"date": "2025-02-05", "close": 43.55, "volume": 97776.0}, {"date": "2025-02-06", "close": 43.4, "volume": 124897.0}, {"date": "2025-02-07", "close": 42.39, "volume": 91695.0}, {"date": "2025-02-10", "close": 42.44, "volume": 131411.0}, {"date": "2025-02-11", "close": 42.39, "volume": 107169.0}, {"date": "2025-02-12", "close": 41.37, "volume": 81738.0}, {"date": "2025-02-13", "close": 41.49, "volume": 88381.0}, {"date": "2025-02-14", "close": 40.82, "volume": 102893.0}, {"date": "2025-02-18", "close": 41.07, "volume": 126431.0}, {"date": "2025-02-19", "close": 40.84, "volume": 101241.0}, {"date": "2025-02-20", "close": 39.99, "volume": 130016.0}, {"date": "2025-02-21", "close": 38.76, "volume": 138991.0}, {"date": "2025-02-24", "close": 38.81, "volume": 152832.0}, {"date": "2025-02-25", "close": 41.58, "volume": 564335.0}, {"date": "2025-02-26", "close": 40.49, "volume": 215952.0}, {"date": "2025-02-27", "close": 39.8, "volume": 167971.0}, {"date": "2025-02-28", "close": 39.45, "volume": 231418.0}, {"date": "2025-03-03", "close": 37.54, "volume": 175100.0}, {"date": "2025-03-04", "close": 36.15, "volume": 157381.0}, {"date": "2025-03-05", "close": 37.46, "volume": 165595.0}, {"date": "2025-03-06", "close": 37.04, "volume": 180401.0}, {"date": "2025-03-07", "close": 37.1, "volume": 159880.0}, {"date": "2025-03-10", "close": 36.75, "volume": 277908.0}, {"date": "2025-03-11", "close": 37.12, "volume": 273925.0}, {"date": "2025-03-12", "close": 36.51, "volume": 306545.0}, {"date": "2025-03-13", "close": 35.05, "volume": 124247.0}, {"date": "2025-03-14", "close": 35.98, "volume": 193866.0}, {"date": "2025-03-17", "close": 35.74, "volume": 193527.0}, {"date": "2025-03-18", "close": 35.15, "volume": 158214.0}, {"date": "2025-03-19", "close": 35.01, "volume": 230512.0}, {"date": "2025-03-20", "close": 34.4, "volume": 355907.0}, {"date": "2025-03-21", "close": 33.64, "volume": 352224.0}, {"date": "2025-03-24", "close": 34.71, "volume": 173739.0}, {"date": "2025-03-25", "close": 34.37, "volume": 167083.0}, {"date": "2025-03-26", "close": 34.11, "volume": 103163.0}, {"date": "2025-03-27", "close": 34.03, "volume": 136883.0}, {"date": "2025-03-28", "close": 32.27, "volume": 296870.0}, {"date": "2025-03-31", "close": 32.09, "volume": 318440.0}, {"date": "2025-04-01", "close": 31.25, "volume": 267874.0}, {"date": "2025-04-02", "close": 32.04, "volume": 379431.0}, {"date": "2025-04-03", "close": 27.71, "volume": 302630.0}, {"date": "2025-04-04", "close": 26.43, "volume": 606348.0}, {"date": "2025-04-07", "close": 26.05, "volume": 509261.0}, {"date": "2025-04-08", "close": 25.8, "volume": 401810.0}, {"date": "2025-04-09", "close": 28.74, "volume": 711608.0}, {"date": "2025-04-10", "close": 26.93, "volume": 263495.0}, {"date": "2025-04-11", "close": 27.1, "volume": 159470.0}, {"date": "2025-04-14", "close": 26.69, "volume": 329391.0}, {"date": "2025-04-15", "close": 26.69, "volume": 270069.0}, {"date": "2025-04-16", "close": 25.96, "volume": 349390.0}, {"date": "2025-04-17", "close": 26.42, "volume": 209561.0}, {"date": "2025-04-21", "close": 25.71, "volume": 219267.0}, {"date": "2025-04-22", "close": 26.62, "volume": 273852.0}, {"date": "2025-04-23", "close": 26.85, "volume": 217289.0}, {"date": "2025-04-24", "close": 27.86, "volume": 343688.0}, {"date": "2025-04-25", "close": 27.87, "volume": 136102.0}, {"date": "2025-04-28", "close": 28.15, "volume": 576606.0}, {"date": "2025-04-29", "close": 27.96, "volume": 156079.0}, {"date": "2025-04-30", "close": 27.26, "volume": 326666.0}, {"date": "2025-05-01", "close": 27.49, "volume": 406601.0}, {"date": "2025-05-02", "close": 28.16, "volume": 392139.0}, {"date": "2025-05-05", "close": 27.74, "volume": 292594.0}, {"date": "2025-05-06", "close": 27.13, "volume": 400249.0}, {"date": "2025-05-07", "close": 29.15, "volume": 808787.0}, {"date": "2025-05-08", "close": 31.34, "volume": 498845.0}, {"date": "2025-05-09", "close": 31.49, "volume": 350034.0}, {"date": "2025-05-12", "close": 32.82, "volume": 680135.0}, {"date": "2025-05-13", "close": 33.72, "volume": 442135.0}, {"date": "2025-05-14", "close": 33.28, "volume": 326840.0}, {"date": "2025-05-15", "close": 32.81, "volume": 285313.0}, {"date": "2025-05-16", "close": 32.66, "volume": 289961.0}, {"date": "2025-05-19", "close": 32.71, "volume": 349253.0}, {"date": "2025-05-20", "close": 32.79, "volume": 403815.0}, {"date": "2025-05-21", "close": 30.8, "volume": 251638.0}, {"date": "2025-05-22", "close": 30.68, "volume": 379343.0}, {"date": "2025-05-23", "close": 29.63, "volume": 328376.0}, {"date": "2025-05-27", "close": 31.12, "volume": 510416.0}, {"date": "2025-05-28", "close": 30.01, "volume": 362096.0}, {"date": "2025-05-29", "close": 30.46, "volume": 517431.0}, {"date": "2025-05-30", "close": 30.32, "volume": 650039.0}, {"date": "2025-06-02", "close": 28.84, "volume": 372289.0}, {"date": "2025-06-03", "close": 31.76, "volume": 634132.0}, {"date": "2025-06-04", "close": 32.23, "volume": 482526.0}, {"date": "2025-06-05", "close": 31.96, "volume": 366548.0}, {"date": "2025-06-06", "close": 32.34, "volume": 209734.0}, {"date": "2025-06-09", "close": 32.76, "volume": 263647.0}, {"date": "2025-06-10", "close": 33.11, "volume": 264847.0}, {"date": "2025-06-11", "close": 33.4, "volume": 379882.0}, {"date": "2025-06-12", "close": 33.43, "volume": 390656.0}, {"date": "2025-06-13", "close": 32.7, "volume": 705051.0}, {"date": "2025-06-16", "close": 33.46, "volume": 473874.0}, {"date": "2025-06-17", "close": 32.64, "volume": 505127.0}, {"date": "2025-06-18", "close": 31.84, "volume": 257307.0}, {"date": "2025-06-20", "close": 31.36, "volume": 712220.0}, {"date": "2025-06-23", "close": 31.27, "volume": 220340.0}, {"date": "2025-06-24", "close": 31.92, "volume": 521205.0}, {"date": "2025-06-25", "close": 31.52, "volume": 580561.0}, {"date": "2025-06-26", "close": 32.63, "volume": 1172265.0}, {"date": "2025-06-27", "close": 33.55, "volume": 1252693.0}, {"date": "2025-06-30", "close": 33.37, "volume": 593512.0}, {"date": "2025-07-01", "close": 34.89, "volume": 504974.0}, {"date": "2025-07-02", "close": 36.03, "volume": 413953.0}, {"date": "2025-07-03", "close": 36.03, "volume": 349528.0}, {"date": "2025-07-07", "close": 35.34, "volume": 567197.0}, {"date": "2025-07-08", "close": 35.5, "volume": 345572.0}, {"date": "2025-07-09", "close": 35.65, "volume": 385870.0}, {"date": "2025-07-10", "close": 36.66, "volume": 362585.0}, {"date": "2025-07-11", "close": 36.25, "volume": 396956.0}, {"date": "2025-07-14", "close": 34.36, "volume": 373804.0}, {"date": "2025-07-15", "close": 34.16, "volume": 433589.0}, {"date": "2025-07-16", "close": 35.36, "volume": 553889.0}, {"date": "2025-07-17", "close": 36.93, "volume": 411597.0}, {"date": "2025-07-18", "close": 36.28, "volume": 406600.0}, {"date": "2025-07-21", "close": 35.9, "volume": 392900.0}, {"date": "2025-07-22", "close": 36.62, "volume": 282405.0}, {"date": "2025-07-23", "close": 37.51, "volume": 347659.0}, {"date": "2025-07-24", "close": 37.49, "volume": 272559.0}, {"date": "2025-07-25", "close": 38.18, "volume": 314874.0}, {"date": "2025-07-28", "close": 38.1, "volume": 253741.0}, {"date": "2025-07-29", "close": 37.63, "volume": 360874.0}, {"date": "2025-07-30", "close": 36.81, "volume": 273660.0}, {"date": "2025-07-31", "close": 36.69, "volume": 226051.0}, {"date": "2025-08-01", "close": 35.43, "volume": 286118.0}, {"date": "2025-08-04", "close": 36.71, "volume": 412124.0}, {"date": "2025-08-05", "close": 48.12, "volume": 1306725.0}, {"date": "2025-08-06", "close": 48.02, "volume": 624786.0}, {"date": "2025-08-07", "close": 48.4, "volume": 448826.0}, {"date": "2025-08-08", "close": 48.7, "volume": 394674.0}, {"date": "2025-08-11", "close": 49.2, "volume": 411150.0}, {"date": "2025-08-12", "close": 50.53, "volume": 414495.0}, {"date": "2025-08-13", "close": 53.33, "volume": 586405.0}, {"date": "2025-08-14", "close": 53.21, "volume": 399259.0}, {"date": "2025-08-15", "close": 51.37, "volume": 411868.0}, {"date": "2025-08-18", "close": 51.49, "volume": 447816.0}, {"date": "2025-08-19", "close": 52.46, "volume": 409401.0}, {"date": "2025-08-20", "close": 51.35, "volume": 212808.0}, {"date": "2025-08-21", "close": 51.84, "volume": 391744.0}, {"date": "2025-08-22", "close": 54.23, "volume": 217122.0}, {"date": "2025-08-25", "close": 54.64, "volume": 287184.0}, {"date": "2025-08-26", "close": 54.2, "volume": 252392.0}, {"date": "2025-08-27", "close": 54.37, "volume": 291606.0}, {"date": "2025-08-28", "close": 54.91, "volume": 298099.0}, {"date": "2025-08-29", "close": 54.24, "volume": 217958.0}, {"date": "2025-09-02", "close": 52.81, "volume": 207283.0}, {"date": "2025-09-03", "close": 52.82, "volume": 297301.0}, {"date": "2025-09-04", "close": 54.52, "volume": 230364.0}, {"date": "2025-09-05", "close": 55.55, "volume": 222900.0}, {"date": "2025-09-08", "close": 55.3, "volume": 196582.0}, {"date": "2025-09-09", "close": 53.86, "volume": 172931.0}, {"date": "2025-09-10", "close": 54.83, "volume": 264409.0}, {"date": "2025-09-11", "close": 55.89, "volume": 144640.0}, {"date": "2025-09-12", "close": 54.3, "volume": 169478.0}, {"date": "2025-09-15", "close": 54.39, "volume": 195356.0}, {"date": "2025-09-16", "close": 54.32, "volume": 211035.0}, {"date": "2025-09-17", "close": 53.64, "volume": 173402.0}, {"date": "2025-09-18", "close": 55.61, "volume": 167766.0}, {"date": "2025-09-19", "close": 54.35, "volume": 453212.0}, {"date": "2025-09-22", "close": 54.37, "volume": 156233.0}, {"date": "2025-09-23", "close": 53.77, "volume": 175222.0}, {"date": "2025-09-24", "close": 52.95, "volume": 181917.0}, {"date": "2025-09-25", "close": 52.5, "volume": 145829.0}, {"date": "2025-09-26", "close": 52.73, "volume": 157188.0}, {"date": "2025-09-29", "close": 52.67, "volume": 223151.0}, {"date": "2025-09-30", "close": 52.13, "volume": 201001.0}, {"date": "2025-10-01", "close": 52.39, "volume": 482596.0}, {"date": "2025-10-02", "close": 52.35, "volume": 209279.0}, {"date": "2025-10-03", "close": 52.77, "volume": 200879.0}, {"date": "2025-10-06", "close": 52.18, "volume": 154336.0}, {"date": "2025-10-07", "close": 50.51, "volume": 238657.0}, {"date": "2025-10-08", "close": 50.41, "volume": 236012.0}, {"date": "2025-10-09", "close": 48.68, "volume": 171891.0}, {"date": "2025-10-10", "close": 47.11, "volume": 235051.0}, {"date": "2025-10-13", "close": 48.6, "volume": 260836.0}, {"date": "2025-10-14", "close": 49.67, "volume": 332256.0}, {"date": "2025-10-15", "close": 53.69, "volume": 952962.0}, {"date": "2025-10-16", "close": 53.15, "volume": 446591.0}, {"date": "2025-10-17", "close": 52.98, "volume": 265974.0}, {"date": "2025-10-20", "close": 54.13, "volume": 277175.0}, {"date": "2025-10-21", "close": 55.63, "volume": 182838.0}, {"date": "2025-10-22", "close": 53.16, "volume": 263832.0}, {"date": "2025-10-23", "close": 56.41, "volume": 216358.0}, {"date": "2025-10-24", "close": 56.2, "volume": 217342.0}, {"date": "2025-10-27", "close": 57.1, "volume": 473953.0}, {"date": "2025-10-28", "close": 57.54, "volume": 413774.0}, {"date": "2025-10-29", "close": 56.86, "volume": 399280.0}, {"date": "2025-10-30", "close": 55.72, "volume": 143448.0}, {"date": "2025-10-31", "close": 55.36, "volume": 195010.0}, {"date": "2025-11-03", "close": 56.58, "volume": 621908.0}, {"date": "2025-11-04", "close": 55.47, "volume": 1099188.0}, {"date": "2025-11-05", "close": 56.96, "volume": 699561.0}, {"date": "2025-11-06", "close": 56.04, "volume": 351437.0}, {"date": "2025-11-07", "close": 54.3, "volume": 688157.0}, {"date": "2025-11-10", "close": 53.93, "volume": 295587.0}, {"date": "2025-11-11", "close": 53.12, "volume": 171521.0}, {"date": "2025-11-12", "close": 53.08, "volume": 160551.0}, {"date": "2025-11-13", "close": 53.44, "volume": 275689.0}, {"date": "2025-11-14", "close": 53.75, "volume": 275432.0}, {"date": "2025-11-17", "close": 52.27, "volume": 392979.0}, {"date": "2025-11-18", "close": 50.84, "volume": 304844.0}, {"date": "2025-11-19", "close": 51.72, "volume": 293429.0}, {"date": "2025-11-20", "close": 50.14, "volume": 419658.0}, {"date": "2025-11-21", "close": 52.09, "volume": 294004.0}, {"date": "2025-11-24", "close": 52.92, "volume": 312968.0}, {"date": "2025-11-25", "close": 54.29, "volume": 340792.0}, {"date": "2025-11-26", "close": 53.98, "volume": 215756.0}, {"date": "2025-11-28", "close": 53.99, "volume": 73714.0}, {"date": "2025-12-01", "close": 53.03, "volume": 154939.0}, {"date": "2025-12-02", "close": 53.29, "volume": 220213.0}, {"date": "2025-12-03", "close": 54.62, "volume": 315048.0}, {"date": "2025-12-04", "close": 54.15, "volume": 243583.0}, {"date": "2025-12-05", "close": 54.19, "volume": 268892.0}, {"date": "2025-12-08", "close": 53.6, "volume": 177667.0}, {"date": "2025-12-09", "close": 53.3, "volume": 157414.0}, {"date": "2025-12-10", "close": 56.32, "volume": 322837.0}, {"date": "2025-12-11", "close": 57.5, "volume": 333089.0}, {"date": "2025-12-12", "close": 56.8, "volume": 239260.0}, {"date": "2025-12-15", "close": 57.76, "volume": 289394.0}, {"date": "2025-12-16", "close": 55.86, "volume": 545315.0}, {"date": "2025-12-17", "close": 54.78, "volume": 273975.0}, {"date": "2025-12-18", "close": 54.46, "volume": 341266.0}, {"date": "2025-12-19", "close": 54.66, "volume": 303946.0}, {"date": "2025-12-22", "close": 55.41, "volume": 299604.0}, {"date": "2025-12-23", "close": 55.37, "volume": 167353.0}, {"date": "2025-12-24", "close": 55.42, "volume": 327111.0}, {"date": "2025-12-26", "close": 55.5, "volume": 128156.0}, {"date": "2025-12-29", "close": 54.49, "volume": 179678.0}, {"date": "2025-12-30", "close": 54.26, "volume": 243660.0}, {"date": "2025-12-31", "close": 53.49, "volume": 190908.0}, {"date": "2026-01-02", "close": 54.71, "volume": 184911.0}, {"date": "2026-01-05", "close": 56.29, "volume": 229361.0}, {"date": "2026-01-06", "close": 59.46, "volume": 462463.0}, {"date": "2026-01-07", "close": 57.13, "volume": 459512.0}, {"date": "2026-01-08", "close": 58.99, "volume": 287425.0}, {"date": "2026-01-09", "close": 60.59, "volume": 386287.0}, {"date": "2026-01-12", "close": 61.43, "volume": 298489.0}, {"date": "2026-01-13", "close": 61.86, "volume": 342922.0}, {"date": "2026-01-14", "close": 61.57, "volume": 340472.0}, {"date": "2026-01-15", "close": 62.91, "volume": 238435.0}, {"date": "2026-01-16", "close": 64.09, "volume": 476506.0}, {"date": "2026-01-20", "close": 64.48, "volume": 577987.0}, {"date": "2026-01-21", "close": 67.51, "volume": 463628.0}, {"date": "2026-01-22", "close": 67.05, "volume": 274172.0}, {"date": "2026-01-23", "close": 65.95, "volume": 377973.0}, {"date": "2026-01-26", "close": 66.0, "volume": 321614.0}, {"date": "2026-01-27", "close": 65.82, "volume": 209011.0}, {"date": "2026-01-28", "close": 64.05, "volume": 323498.0}, {"date": "2026-01-29", "close": 65.95, "volume": 299975.0}, {"date": "2026-01-30", "close": 64.78, "volume": 314647.0}, {"date": "2026-02-02", "close": 67.26, "volume": 267571.0}, {"date": "2026-02-03", "close": 69.57, "volume": 361279.0}, {"date": "2026-02-04", "close": 70.73, "volume": 518828.0}, {"date": "2026-02-05", "close": 70.02, "volume": 297713.0}, {"date": "2026-02-06", "close": 72.52, "volume": 458931.0}, {"date": "2026-02-09", "close": 72.7, "volume": 390432.0}, {"date": "2026-02-10", "close": 73.41, "volume": 176516.0}, {"date": "2026-02-11", "close": 73.88, "volume": 184036.0}, {"date": "2026-02-12", "close": 73.69, "volume": 195391.0}, {"date": "2026-02-13", "close": 75.65, "volume": 234707.0}, {"date": "2026-02-17", "close": 74.08, "volume": 896515.0}, {"date": "2026-02-18", "close": 73.92, "volume": 240244.0}, {"date": "2026-02-19", "close": 73.69, "volume": 275775.0}, {"date": "2026-02-20", "close": 74.23, "volume": 275718.0}, {"date": "2026-02-23", "close": 72.98, "volume": 183044.0}, {"date": "2026-02-24", "close": 74.46, "volume": 251526.0}, {"date": "2026-02-25", "close": 73.84, "volume": 154298.0}, {"date": "2026-02-26", "close": 72.79, "volume": 256282.0}, {"date": "2026-02-27", "close": 71.32, "volume": 282478.0}, {"date": "2026-03-02", "close": 74.38, "volume": 587679.0}, {"date": "2026-03-03", "close": 71.04, "volume": 749426.0}, {"date": "2026-03-04", "close": 70.0, "volume": 674435.0}, {"date": "2026-03-05", "close": 67.61, "volume": 340756.0}, {"date": "2026-03-06", "close": 65.0, "volume": 344606.0}, {"date": "2026-03-09", "close": 65.58, "volume": 336465.0}, {"date": "2026-03-10", "close": 65.98, "volume": 618668.0}, {"date": "2026-03-11", "close": 67.64, "volume": 399152.0}, {"date": "2026-03-12", "close": 65.73, "volume": 386323.0}, {"date": "2026-03-13", "close": 64.17, "volume": 416879.0}, {"date": "2026-03-16", "close": 65.32, "volume": 346485.0}, {"date": "2026-03-17", "close": 64.92, "volume": 252681.0}, {"date": "2026-03-18", "close": 63.76, "volume": 206324.0}, {"date": "2026-03-19", "close": 63.83, "volume": 202622.0}, {"date": "2026-03-20", "close": 63.0, "volume": 520373.0}, {"date": "2026-03-23", "close": 65.13, "volume": 576912.0}, {"date": "2026-03-24", "close": 67.54, "volume": 259487.0}, {"date": "2026-03-25", "close": 67.23, "volume": 341578.0}, {"date": "2026-03-26", "close": 65.69, "volume": 308408.0}, {"date": "2026-03-27", "close": 64.44, "volume": 341359.0}, {"date": "2026-03-30", "close": 62.74, "volume": 478133.0}, {"date": "2026-03-31", "close": 64.71, "volume": 818758.0}, {"date": "2026-04-01", "close": 68.33, "volume": 509393.0}, {"date": "2026-04-02", "close": 67.27, "volume": 422179.0}, {"date": "2026-04-06", "close": 65.84, "volume": 753554.0}, {"date": "2026-04-07", "close": 65.72, "volume": 360338.0}, {"date": "2026-04-08", "close": 69.91, "volume": 571499.0}, {"date": "2026-04-09", "close": 72.39, "volume": 610674.0}, {"date": "2026-04-10", "close": 71.13, "volume": 388452.0}, {"date": "2026-04-13", "close": 71.25, "volume": 223366.0}, {"date": "2026-04-14", "close": 71.12, "volume": 226652.0}, {"date": "2026-04-15", "close": 67.44, "volume": 353757.0}, {"date": "2026-04-16", "close": 66.92, "volume": 358357.0}, {"date": "2026-04-17", "close": 68.73, "volume": 369283.0}, {"date": "2026-04-20", "close": 69.06, "volume": 210795.0}, {"date": "2026-04-21", "close": 69.17, "volume": 172137.0}, {"date": "2026-04-22", "close": 67.57, "volume": 269466.0}, {"date": "2026-04-23", "close": 68.32, "volume": 272964.0}, {"date": "2026-04-24", "close": 68.16, "volume": 376863.0}, {"date": "2026-04-27", "close": 69.18, "volume": 289091.0}, {"date": "2026-04-28", "close": 67.95, "volume": 183759.0}, {"date": "2026-04-29", "close": 66.84, "volume": 234408.0}, {"date": "2026-04-30", "close": 68.4, "volume": 181728.0}, {"date": "2026-05-01", "close": 66.84, "volume": 188667.0}, {"date": "2026-05-04", "close": 65.49, "volume": 258986.0}, {"date": "2026-05-05", "close": 67.8, "volume": 170079.0}, {"date": "2026-05-06", "close": 69.81, "volume": 182506.0}, {"date": "2026-05-07", "close": 67.98, "volume": 228216.0}, {"date": "2026-05-08", "close": 68.22, "volume": 258565.0}, {"date": "2026-05-11", "close": 68.02, "volume": 444710.0}, {"date": "2026-05-12", "close": 77.57, "volume": 1093346.0}, {"date": "2026-05-13", "close": 75.16, "volume": 487792.0}, {"date": "2026-05-14", "close": 78.17, "volume": 394010.0}, {"date": "2026-05-15", "close": 77.03, "volume": 407085.0}, {"date": "2026-05-18", "close": 77.17, "volume": 331085.0}, {"date": "2026-05-19", "close": 77.94, "volume": 604706.0}, {"date": "2026-05-20", "close": 79.16, "volume": 506460.0}, {"date": "2026-05-21", "close": 77.97, "volume": 576716.0}, {"date": "2026-05-22", "close": 79.12, "volume": 307762.0}, {"date": "2026-05-26", "close": 82.18, "volume": 365124.0}, {"date": "2026-05-27", "close": 82.5, "volume": 206367.0}, {"date": "2026-05-28", "close": 83.04, "volume": 284911.0}, {"date": "2026-05-29", "close": 83.09, "volume": 282187.0}, {"date": "2026-06-01", "close": 83.05, "volume": 226730.0}, {"date": "2026-06-02", "close": 83.48, "volume": 452184.0}, {"date": "2026-06-03", "close": 85.07, "volume": 360257.0}, {"date": "2026-06-04", "close": 85.94, "volume": 408570.0}, {"date": "2026-06-05", "close": 81.27, "volume": 554125.0}, {"date": "2026-06-08", "close": 83.65, "volume": 354950.0}, {"date": "2026-06-09", "close": 83.82, "volume": 496212.0}, {"date": "2026-06-10", "close": 79.99, "volume": 413874.0}, {"date": "2026-06-11", "close": 83.63, "volume": 244735.0}, {"date": "2026-06-12", "close": 84.58, "volume": 175041.0}, {"date": "2026-06-15", "close": 85.53, "volume": 245732.0}, {"date": "2026-06-16", "close": 85.75, "volume": 278024.0}, {"date": "2026-06-17", "close": 84.6, "volume": 459612.0}, {"date": "2026-06-18", "close": 90.49, "volume": 671219.0}, {"date": "2026-06-22", "close": 92.41, "volume": 342614.0}, {"date": "2026-06-23", "close": 89.46, "volume": 447097.0}, {"date": "2026-06-24", "close": 89.57, "volume": 480261.0}, {"date": "2026-06-25", "close": 92.88, "volume": 381967.0}, {"date": "2026-06-26", "close": 90.47, "volume": 931814.0}, {"date": "2026-06-29", "close": 89.4, "volume": 407451.0}, {"date": "2026-06-30", "close": 89.25, "volume": 415521.0}, {"date": "2026-07-01", "close": 84.37, "volume": 466848.0}, {"date": "2026-07-02", "close": 82.39, "volume": 614265.0}, {"date": "2026-07-06", "close": 82.5, "volume": 285678.0}, {"date": "2026-07-07", "close": 80.01, "volume": 384505.0}, {"date": "2026-07-08", "close": 79.05, "volume": 254951.0}, {"date": "2026-07-09", "close": 80.21, "volume": 263320.0}, {"date": "2026-07-10", "close": 80.03, "volume": 292534.0}, {"date": "2026-07-13", "close": 79.7, "volume": 279828.0}, {"date": "2026-07-14", "close": 81.06, "volume": 236823.0}, {"date": "2026-07-15", "close": 80.43, "volume": 304775.0}, {"date": "2026-07-16", "close": 81.47, "volume": 251499.0}, {"date": "2026-07-17", "close": 81.15, "volume": 205984.0}, {"date": "2026-07-20", "close": 81.08, "volume": 221634.0}, {"date": "2026-07-21", "close": 82.08, "volume": 341054.0}, {"date": "2026-07-22", "close": 80.73, "volume": 409834.0}, {"date": "2026-07-23", "close": 79.78, "volume": 345078.0}, {"date": "2026-07-24", "close": 79.83, "volume": 200877.0}, {"date": "2026-07-27", "close": 78.48, "volume": 218145.0}, {"date": "2026-07-28", "close": 77.39, "volume": 294223.0}, {"date": "2026-07-29", "close": 74.83, "volume": 376630.0}, {"date": "2026-07-30", "close": 77.71, "volume": 254052.0}, {"date": "2026-07-31", "close": 77.91, "volume": 195240.0}, {"date": "2026-08-03", "close": 80.21, "volume": 243512.0}, {"date": "2026-08-04", "close": 81.46, "volume": 313749.0}, {"date": "2026-08-05", "close": 82.39, "volume": 338509.0}, {"date": "2026-08-06", "close": 82.32, "volume": 261760.0}, {"date": "2026-08-07", "close": 83.39, "volume": 295243.0}], "refreshing": true}