{"ticker": "HOV", "overview": {"name": "Hovnanian Enterprises, Inc. Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HOV", "has_prices": true, "as_of": "2026-07-24", "last": 133.89, "prev_close": 130.88, "change": 3.009999999999991, "change_pct": 0.022998166259168635, "session_volume": 122689.0, "vwap_5": 130.4634769182687, "vwap_20": 133.49445221574962, "vwap_60": 120.29987843067734, "vwap_250": 121.42062509013735, "high_52w": 147.55, "low_52w": 94.11, "avg_volume_20": 122173.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-001561", "src": "13DG", "ticker": "HOV", "cik": "357294", "company": "Hovnanian Enterprises Inc", "company_raw": "HOVNANIAN ENTERPRISES INC", "who": "Hovnanian Enterprises Inc", "who_key": "HOVNANIAN ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HOVNANIAN ENTERPRISES INC adjusts its stake in HOV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/357294/0000102909-26-001561-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001561", "src": "13DG", "ticker": "HOV", "cik": "357294", "company": "Hovnanian Enterprises Inc", "company_raw": "HOVNANIAN ENTERPRISES INC", "who": "Hovnanian Enterprises Inc", "who_key": "HOVNANIAN ENTERPRISES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HOVNANIAN ENTERPRISES INC adjusts its stake in HOV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/357294/0000102909-26-001561-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock", "new_value": "HOVNANIAN ENTERPRISES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000357294", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000357294", "applied": 1, "detected_at": "2026-10-25T02:44:56.589631"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HOV", "new_value": "Hovnanian Enterprises, Inc. Class A Common Stock", "effective": "", "evidence": "HOV is listed again under the same company (Hovnanian Enterprises, Inc. Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.895516"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HOVNP", "new_value": "Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock", "effective": "", "evidence": "HOVNP is listed again under the same company (Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.603235"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HOV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 93.22, "volume": 32798.0}, {"date": "2021-07-28", "close": 93.35, "volume": 38894.0}, {"date": "2021-07-29", "close": 105.68, "volume": 188296.0}, {"date": "2021-07-30", "close": 104.39, "volume": 93593.0}, {"date": "2021-08-02", "close": 105.52, "volume": 74722.0}, {"date": "2021-08-03", "close": 106.71, "volume": 65911.0}, {"date": "2021-08-04", "close": 101.32, "volume": 65686.0}, {"date": "2021-08-05", "close": 106.43, "volume": 66415.0}, {"date": "2021-08-06", "close": 106.61, "volume": 33849.0}, {"date": "2021-08-09", "close": 104.49, "volume": 43125.0}, {"date": "2021-08-10", "close": 103.48, "volume": 138878.0}, {"date": "2021-08-11", "close": 107.03, "volume": 87673.0}, {"date": "2021-08-12", "close": 105.23, "volume": 29686.0}, {"date": "2021-08-13", "close": 100.7, "volume": 61727.0}, {"date": "2021-08-16", "close": 101.73, "volume": 86688.0}, {"date": "2021-08-17", "close": 96.49, "volume": 112648.0}, {"date": "2021-08-18", "close": 96.29, "volume": 36458.0}, {"date": "2021-08-19", "close": 97.0, "volume": 62741.0}, {"date": "2021-08-20", "close": 100.81, "volume": 53974.0}, {"date": "2021-08-23", "close": 98.99, "volume": 73578.0}, {"date": "2021-08-24", "close": 102.37, "volume": 96615.0}, {"date": "2021-08-25", "close": 102.75, "volume": 54989.0}, {"date": "2021-08-26", "close": 101.06, "volume": 27529.0}, {"date": "2021-08-27", "close": 104.85, "volume": 104655.0}, {"date": "2021-08-30", "close": 106.22, "volume": 83740.0}, {"date": "2021-08-31", "close": 108.71, "volume": 214433.0}, {"date": "2021-09-01", "close": 108.48, "volume": 94531.0}, {"date": "2021-09-02", "close": 104.19, "volume": 73119.0}, {"date": "2021-09-03", "close": 101.46, "volume": 120589.0}, {"date": "2021-09-07", "close": 102.96, "volume": 84980.0}, {"date": "2021-09-08", "close": 93.83, "volume": 214801.0}, {"date": "2021-09-09", "close": 100.31, "volume": 207672.0}, {"date": "2021-09-10", "close": 103.26, "volume": 84739.0}, {"date": "2021-09-13", "close": 104.27, "volume": 84197.0}, {"date": "2021-09-14", "close": 100.89, "volume": 51624.0}, {"date": "2021-09-15", "close": 103.16, "volume": 49222.0}, {"date": "2021-09-16", "close": 101.99, "volume": 65495.0}, {"date": "2021-09-17", "close": 100.39, "volume": 84056.0}, {"date": "2021-09-20", "close": 97.35, "volume": 61722.0}, {"date": "2021-09-21", "close": 95.04, "volume": 45486.0}, {"date": "2021-09-22", "close": 98.58, "volume": 55020.0}, {"date": "2021-09-23", "close": 102.11, "volume": 46325.0}, {"date": "2021-09-24", "close": 100.33, "volume": 47279.0}, {"date": "2021-09-27", "close": 102.71, "volume": 41747.0}, {"date": "2021-09-28", "close": 98.74, "volume": 54406.0}, {"date": "2021-09-29", "close": 98.82, "volume": 54386.0}, {"date": "2021-09-30", "close": 96.39, "volume": 68311.0}, {"date": "2021-10-01", "close": 95.44, "volume": 52035.0}, {"date": "2021-10-04", "close": 94.6, "volume": 40297.0}, {"date": "2021-10-05", "close": 95.98, "volume": 51791.0}, {"date": "2021-10-06", "close": 82.95, "volume": 290563.0}, {"date": "2021-10-07", "close": 83.6, "volume": 111479.0}, {"date": "2021-10-08", "close": 82.37, "volume": 77522.0}, {"date": "2021-10-11", "close": 81.63, "volume": 50544.0}, {"date": "2021-10-12", "close": 82.5, "volume": 61321.0}, {"date": "2021-10-13", "close": 85.56, "volume": 49333.0}, {"date": "2021-10-14", "close": 87.99, "volume": 55092.0}, {"date": "2021-10-15", "close": 85.95, "volume": 74246.0}, {"date": "2021-10-18", "close": 90.43, "volume": 43680.0}, {"date": "2021-10-19", "close": 87.74, "volume": 51438.0}, {"date": "2021-10-20", "close": 90.96, "volume": 41072.0}, {"date": "2021-10-21", "close": 91.58, "volume": 39413.0}, {"date": "2021-10-22", "close": 89.12, "volume": 49311.0}, {"date": "2021-10-25", "close": 89.67, "volume": 43692.0}, {"date": "2021-10-26", "close": 86.37, "volume": 62872.0}, {"date": "2021-10-27", "close": 85.03, "volume": 52090.0}, {"date": "2021-10-28", "close": 84.97, "volume": 57955.0}, {"date": "2021-10-29", "close": 84.26, "volume": 62382.0}, {"date": "2021-11-01", "close": 87.32, "volume": 93441.0}, {"date": "2021-11-02", "close": 84.9, "volume": 57370.0}, {"date": "2021-11-03", "close": 87.75, "volume": 64207.0}, {"date": "2021-11-04", "close": 86.19, "volume": 43607.0}, {"date": "2021-11-05", "close": 89.1, "volume": 44915.0}, {"date": "2021-11-08", "close": 87.58, "volume": 83851.0}, {"date": "2021-11-09", "close": 89.18, "volume": 56529.0}, {"date": "2021-11-10", "close": 85.86, "volume": 46826.0}, {"date": "2021-11-11", "close": 87.86, "volume": 51418.0}, {"date": "2021-11-12", "close": 88.4, "volume": 41644.0}, {"date": "2021-11-15", "close": 88.01, "volume": 50667.0}, {"date": "2021-11-16", "close": 91.1, "volume": 48324.0}, {"date": "2021-11-17", "close": 93.8, "volume": 82552.0}, {"date": "2021-11-18", "close": 93.99, "volume": 102533.0}, {"date": "2021-11-19", "close": 91.59, "volume": 39035.0}, {"date": "2021-11-22", "close": 90.98, "volume": 36010.0}, {"date": "2021-11-23", "close": 93.69, "volume": 70095.0}, {"date": "2021-11-24", "close": 93.0, "volume": 77686.0}, {"date": "2021-11-26", "close": 90.6, "volume": 39284.0}, {"date": "2021-11-29", "close": 93.42, "volume": 87545.0}, {"date": "2021-11-30", "close": 95.51, "volume": 132057.0}, {"date": "2021-12-01", "close": 99.38, "volume": 116801.0}, {"date": "2021-12-02", "close": 100.15, "volume": 111134.0}, {"date": "2021-12-03", "close": 97.46, "volume": 68127.0}, {"date": "2021-12-06", "close": 102.66, "volume": 126849.0}, {"date": "2021-12-07", "close": 104.82, "volume": 132141.0}, {"date": "2021-12-08", "close": 107.55, "volume": 159568.0}, {"date": "2021-12-09", "close": 122.96, "volume": 373487.0}, {"date": "2021-12-10", "close": 131.87, "volume": 113689.0}, {"date": "2021-12-13", "close": 120.43, "volume": 105722.0}, {"date": "2021-12-14", "close": 117.5, "volume": 97341.0}, {"date": "2021-12-15", "close": 119.97, "volume": 47234.0}, {"date": "2021-12-16", "close": 114.87, "volume": 41914.0}, {"date": "2021-12-17", "close": 114.75, "volume": 91822.0}, {"date": "2021-12-20", "close": 112.78, "volume": 63923.0}, {"date": "2021-12-21", "close": 119.09, "volume": 46777.0}, {"date": "2021-12-22", "close": 127.92, "volume": 90592.0}, {"date": "2021-12-23", "close": 125.49, "volume": 73051.0}, {"date": "2021-12-27", "close": 128.96, "volume": 77195.0}, {"date": "2021-12-28", "close": 130.87, "volume": 68682.0}, {"date": "2021-12-29", "close": 128.36, "volume": 64766.0}, {"date": "2021-12-30", "close": 126.93, "volume": 46464.0}, {"date": "2021-12-31", "close": 127.29, "volume": 117942.0}, {"date": "2022-01-03", "close": 121.1, "volume": 97823.0}, {"date": "2022-01-04", "close": 121.79, "volume": 52528.0}, {"date": "2022-01-05", "close": 119.82, "volume": 61426.0}, {"date": "2022-01-06", "close": 119.78, "volume": 76227.0}, {"date": "2022-01-07", "close": 112.43, "volume": 119998.0}, {"date": "2022-01-10", "close": 112.69, "volume": 114074.0}, {"date": "2022-01-11", "close": 114.52, "volume": 61664.0}, {"date": "2022-01-12", "close": 120.02, "volume": 91339.0}, {"date": "2022-01-13", "close": 124.02, "volume": 72498.0}, {"date": "2022-01-14", "close": 119.86, "volume": 52292.0}, {"date": "2022-01-18", "close": 109.69, "volume": 71873.0}, {"date": "2022-01-19", "close": 105.97, "volume": 92419.0}, {"date": "2022-01-20", "close": 98.32, "volume": 140407.0}, {"date": "2022-01-21", "close": 96.86, "volume": 132851.0}, {"date": "2022-01-24", "close": 104.41, "volume": 133032.0}, {"date": "2022-01-25", "close": 100.56, "volume": 56111.0}, {"date": "2022-01-26", "close": 98.66, "volume": 54158.0}, {"date": "2022-01-27", "close": 94.29, "volume": 48520.0}, {"date": "2022-01-28", "close": 93.13, "volume": 89106.0}, {"date": "2022-01-31", "close": 96.88, "volume": 76795.0}, {"date": "2022-02-01", "close": 97.52, "volume": 90686.0}, {"date": "2022-02-02", "close": 99.03, "volume": 48193.0}, {"date": "2022-02-03", "close": 96.09, "volume": 47231.0}, {"date": "2022-02-04", "close": 93.29, "volume": 66265.0}, {"date": "2022-02-07", "close": 94.16, "volume": 42057.0}, {"date": "2022-02-08", "close": 97.98, "volume": 41812.0}, {"date": "2022-02-09", "close": 98.83, "volume": 48713.0}, {"date": "2022-02-10", "close": 95.35, "volume": 61114.0}, {"date": "2022-02-11", "close": 92.91, "volume": 49495.0}, {"date": "2022-02-14", "close": 92.47, "volume": 34491.0}, {"date": "2022-02-15", "close": 95.08, "volume": 36021.0}, {"date": "2022-02-16", "close": 92.74, "volume": 54998.0}, {"date": "2022-02-17", "close": 86.46, "volume": 106489.0}, {"date": "2022-02-18", "close": 91.19, "volume": 108476.0}, {"date": "2022-02-22", "close": 84.55, "volume": 105955.0}, {"date": "2022-02-23", "close": 82.2, "volume": 86128.0}, {"date": "2022-02-24", "close": 86.89, "volume": 97295.0}, {"date": "2022-02-25", "close": 91.7, "volume": 51781.0}, {"date": "2022-02-28", "close": 96.12, "volume": 95929.0}, {"date": "2022-03-01", "close": 94.22, "volume": 169504.0}, {"date": "2022-03-02", "close": 91.89, "volume": 77718.0}, {"date": "2022-03-03", "close": 89.29, "volume": 60632.0}, {"date": "2022-03-04", "close": 84.27, "volume": 100485.0}, {"date": "2022-03-07", "close": 76.13, "volume": 133385.0}, {"date": "2022-03-08", "close": 72.33, "volume": 166038.0}, {"date": "2022-03-09", "close": 74.72, "volume": 88339.0}, {"date": "2022-03-10", "close": 71.82, "volume": 83545.0}, {"date": "2022-03-11", "close": 67.43, "volume": 113515.0}, {"date": "2022-03-14", "close": 63.36, "volume": 141860.0}, {"date": "2022-03-15", "close": 65.5, "volume": 91647.0}, {"date": "2022-03-16", "close": 70.2, "volume": 131766.0}, {"date": "2022-03-17", "close": 74.9, "volume": 92882.0}, {"date": "2022-03-18", "close": 76.95, "volume": 120164.0}, {"date": "2022-03-21", "close": 72.27, "volume": 94426.0}, {"date": "2022-03-22", "close": 71.25, "volume": 91300.0}, {"date": "2022-03-23", "close": 67.1, "volume": 125503.0}, {"date": "2022-03-24", "close": 64.85, "volume": 116091.0}, {"date": "2022-03-25", "close": 63.02, "volume": 138324.0}, {"date": "2022-03-28", "close": 62.65, "volume": 98773.0}, {"date": "2022-03-29", "close": 65.46, "volume": 106429.0}, {"date": "2022-03-30", "close": 62.02, "volume": 101234.0}, {"date": "2022-03-31", "close": 59.1, "volume": 209970.0}, {"date": "2022-04-01", "close": 58.63, "volume": 90393.0}, {"date": "2022-04-04", "close": 58.26, "volume": 56660.0}, {"date": "2022-04-05", "close": 56.34, "volume": 123505.0}, {"date": "2022-04-06", "close": 54.14, "volume": 113856.0}, {"date": "2022-04-07", "close": 52.54, "volume": 147494.0}, {"date": "2022-04-08", "close": 51.84, "volume": 93231.0}, {"date": "2022-04-11", "close": 52.82, "volume": 118788.0}, {"date": "2022-04-12", "close": 51.91, "volume": 120231.0}, {"date": "2022-04-13", "close": 52.44, "volume": 83364.0}, {"date": "2022-04-14", "close": 50.51, "volume": 103701.0}, {"date": "2022-04-18", "close": 49.67, "volume": 95882.0}, {"date": "2022-04-19", "close": 51.9, "volume": 183317.0}, {"date": "2022-04-20", "close": 51.39, "volume": 158847.0}, {"date": "2022-04-21", "close": 49.02, "volume": 152369.0}, {"date": "2022-04-22", "close": 46.45, "volume": 104659.0}, {"date": "2022-04-25", "close": 47.48, "volume": 116704.0}, {"date": "2022-04-26", "close": 46.63, "volume": 149291.0}, {"date": "2022-04-27", "close": 45.3, "volume": 82362.0}, {"date": "2022-04-28", "close": 48.59, "volume": 187218.0}, {"date": "2022-04-29", "close": 46.02, "volume": 66625.0}, {"date": "2022-05-02", "close": 46.61, "volume": 96056.0}, {"date": "2022-05-03", "close": 48.42, "volume": 137221.0}, {"date": "2022-05-04", "close": 50.59, "volume": 105572.0}, {"date": "2022-05-05", "close": 46.99, "volume": 123080.0}, {"date": "2022-05-06", "close": 46.45, "volume": 76227.0}, {"date": "2022-05-09", "close": 45.37, "volume": 91256.0}, {"date": "2022-05-10", "close": 43.86, "volume": 106798.0}, {"date": "2022-05-11", "close": 40.55, "volume": 240151.0}, {"date": "2022-05-12", "close": 42.67, "volume": 149290.0}, {"date": "2022-05-13", "close": 45.53, "volume": 121873.0}, {"date": "2022-05-16", "close": 44.24, "volume": 87524.0}, {"date": "2022-05-17", "close": 46.69, "volume": 103974.0}, {"date": "2022-05-18", "close": 42.74, "volume": 104183.0}, {"date": "2022-05-19", "close": 44.16, "volume": 111386.0}, {"date": "2022-05-20", "close": 44.51, "volume": 46705.0}, {"date": "2022-05-23", "close": 43.75, "volume": 101878.0}, {"date": "2022-05-24", "close": 41.31, "volume": 61501.0}, {"date": "2022-05-25", "close": 44.45, "volume": 96787.0}, {"date": "2022-05-26", "close": 47.29, "volume": 112417.0}, {"date": "2022-05-27", "close": 50.41, "volume": 100926.0}, {"date": "2022-05-31", "close": 51.19, "volume": 105759.0}, {"date": "2022-06-01", "close": 56.83, "volume": 216124.0}, {"date": "2022-06-02", "close": 56.54, "volume": 131810.0}, {"date": "2022-06-03", "close": 56.54, "volume": 92355.0}, {"date": "2022-06-06", "close": 59.47, "volume": 112285.0}, {"date": "2022-06-07", "close": 59.53, "volume": 77453.0}, {"date": "2022-06-08", "close": 58.52, "volume": 76409.0}, {"date": "2022-06-09", "close": 58.17, "volume": 67293.0}, {"date": "2022-06-10", "close": 54.0, "volume": 285738.0}, {"date": "2022-06-13", "close": 47.25, "volume": 173438.0}, {"date": "2022-06-14", "close": 45.81, "volume": 132973.0}, {"date": "2022-06-15", "close": 45.4, "volume": 105016.0}, {"date": "2022-06-16", "close": 40.67, "volume": 127462.0}, {"date": "2022-06-17", "close": 40.22, "volume": 106677.0}, {"date": "2022-06-21", "close": 40.54, "volume": 98732.0}, {"date": "2022-06-22", "close": 40.86, "volume": 82961.0}, {"date": "2022-06-23", "close": 45.39, "volume": 94592.0}, {"date": "2022-06-24", "close": 47.33, "volume": 209876.0}, {"date": "2022-06-27", "close": 46.33, "volume": 52004.0}, {"date": "2022-06-28", "close": 44.07, "volume": 56560.0}, {"date": "2022-06-29", "close": 44.11, "volume": 46302.0}, {"date": "2022-06-30", "close": 42.79, "volume": 39118.0}, {"date": "2022-07-01", "close": 46.2, "volume": 85339.0}, {"date": "2022-07-05", "close": 49.58, "volume": 81480.0}, {"date": "2022-07-06", "close": 46.07, "volume": 48459.0}, {"date": "2022-07-07", "close": 45.94, "volume": 55689.0}, {"date": "2022-07-08", "close": 45.6, "volume": 30030.0}, {"date": "2022-07-11", "close": 44.57, "volume": 46213.0}, {"date": "2022-07-12", "close": 44.5, "volume": 71603.0}, {"date": "2022-07-13", "close": 44.56, "volume": 69408.0}, {"date": "2022-07-14", "close": 42.71, "volume": 78179.0}, {"date": "2022-07-15", "close": 42.82, "volume": 87703.0}, {"date": "2022-07-18", "close": 43.58, "volume": 88199.0}, {"date": "2022-07-19", "close": 45.43, "volume": 68143.0}, {"date": "2022-07-20", "close": 46.0, "volume": 29262.0}, {"date": "2022-07-21", "close": 48.01, "volume": 71542.0}, {"date": "2022-07-22", "close": 50.01, "volume": 77158.0}, {"date": "2022-07-25", "close": 47.11, "volume": 54119.0}, {"date": "2022-07-26", "close": 47.25, "volume": 58476.0}, {"date": "2022-07-27", "close": 48.6, "volume": 69766.0}, {"date": "2022-07-28", "close": 48.42, "volume": 53582.0}, {"date": "2022-07-29", "close": 48.51, "volume": 41806.0}, {"date": "2022-08-01", "close": 48.84, "volume": 43141.0}, {"date": "2022-08-02", "close": 45.71, "volume": 97837.0}, {"date": "2022-08-03", "close": 45.25, "volume": 91487.0}, {"date": "2022-08-04", "close": 46.54, "volume": 61462.0}, {"date": "2022-08-05", "close": 46.64, "volume": 51965.0}, {"date": "2022-08-08", "close": 48.3, "volume": 57205.0}, {"date": "2022-08-09", "close": 46.87, "volume": 44607.0}, {"date": "2022-08-10", "close": 48.5, "volume": 83393.0}, {"date": "2022-08-11", "close": 52.0, "volume": 122178.0}, {"date": "2022-08-12", "close": 52.2, "volume": 60703.0}, {"date": "2022-08-15", "close": 50.04, "volume": 60093.0}, {"date": "2022-08-16", "close": 50.09, "volume": 50328.0}, {"date": "2022-08-17", "close": 47.92, "volume": 28603.0}, {"date": "2022-08-18", "close": 48.56, "volume": 38263.0}, {"date": "2022-08-19", "close": 46.54, "volume": 58101.0}, {"date": "2022-08-22", "close": 44.07, "volume": 74709.0}, {"date": "2022-08-23", "close": 44.29, "volume": 99571.0}, {"date": "2022-08-24", "close": 44.21, "volume": 83559.0}, {"date": "2022-08-25", "close": 45.24, "volume": 26269.0}, {"date": "2022-08-26", "close": 42.77, "volume": 59963.0}, {"date": "2022-08-29", "close": 42.12, "volume": 95268.0}, {"date": "2022-08-30", "close": 41.28, "volume": 67245.0}, {"date": "2022-08-31", "close": 40.09, "volume": 83500.0}, {"date": "2022-09-01", "close": 41.77, "volume": 142739.0}, {"date": "2022-09-02", "close": 41.19, "volume": 62622.0}, {"date": "2022-09-06", "close": 39.01, "volume": 112222.0}, {"date": "2022-09-07", "close": 40.93, "volume": 65444.0}, {"date": "2022-09-08", "close": 41.44, "volume": 53770.0}, {"date": "2022-09-09", "close": 43.13, "volume": 51663.0}, {"date": "2022-09-12", "close": 43.91, "volume": 45465.0}, {"date": "2022-09-13", "close": 40.47, "volume": 99278.0}, {"date": "2022-09-14", "close": 40.6, "volume": 90721.0}, {"date": "2022-09-15", "close": 40.85, "volume": 51972.0}, {"date": "2022-09-16", "close": 41.79, "volume": 83346.0}, {"date": "2022-09-19", "close": 43.24, "volume": 66295.0}, {"date": "2022-09-20", "close": 42.04, "volume": 59249.0}, {"date": "2022-09-21", "close": 41.21, "volume": 99458.0}, {"date": "2022-09-22", "close": 39.06, "volume": 124324.0}, {"date": "2022-09-23", "close": 37.68, "volume": 98628.0}, {"date": "2022-09-26", "close": 35.92, "volume": 81495.0}, {"date": "2022-09-27", "close": 35.74, "volume": 62210.0}, {"date": "2022-09-28", "close": 37.94, "volume": 43663.0}, {"date": "2022-09-29", "close": 36.5, "volume": 81139.0}, {"date": "2022-09-30", "close": 35.7, "volume": 86975.0}, {"date": "2022-10-03", "close": 37.24, "volume": 136562.0}, {"date": "2022-10-04", "close": 41.8, "volume": 117540.0}, {"date": "2022-10-05", "close": 43.28, "volume": 61904.0}, {"date": "2022-10-06", "close": 43.1, "volume": 27652.0}, {"date": "2022-10-07", "close": 40.33, "volume": 22245.0}, {"date": "2022-10-10", "close": 40.76, "volume": 31375.0}, {"date": "2022-10-11", "close": 41.41, "volume": 75657.0}, {"date": "2022-10-12", "close": 39.3, "volume": 38501.0}, {"date": "2022-10-13", "close": 39.8, "volume": 64364.0}, {"date": "2022-10-14", "close": 35.99, "volume": 55747.0}, {"date": "2022-10-17", "close": 36.63, "volume": 39435.0}, {"date": "2022-10-18", "close": 37.65, "volume": 54761.0}, {"date": "2022-10-19", "close": 34.59, "volume": 109567.0}, {"date": "2022-10-20", "close": 33.56, "volume": 106042.0}, {"date": "2022-10-21", "close": 34.67, "volume": 110824.0}, {"date": "2022-10-24", "close": 35.08, "volume": 84473.0}, {"date": "2022-10-25", "close": 39.87, "volume": 164825.0}, {"date": "2022-10-26", "close": 40.15, "volume": 108211.0}, {"date": "2022-10-27", "close": 38.86, "volume": 61061.0}, {"date": "2022-10-28", "close": 40.4, "volume": 36523.0}, {"date": "2022-10-31", "close": 40.33, "volume": 82499.0}, {"date": "2022-11-01", "close": 40.23, "volume": 40834.0}, {"date": "2022-11-02", "close": 37.91, "volume": 55401.0}, {"date": "2022-11-03", "close": 36.29, "volume": 44660.0}, {"date": "2022-11-04", "close": 37.76, "volume": 56069.0}, {"date": "2022-11-07", "close": 40.01, "volume": 143785.0}, {"date": "2022-11-08", "close": 37.6, "volume": 127031.0}, {"date": "2022-11-09", "close": 36.05, "volume": 75473.0}, {"date": "2022-11-10", "close": 44.49, "volume": 207973.0}, {"date": "2022-11-11", "close": 46.8, "volume": 80181.0}, {"date": "2022-11-14", "close": 44.48, "volume": 89497.0}, {"date": "2022-11-15", "close": 45.72, "volume": 49952.0}, {"date": "2022-11-16", "close": 43.77, "volume": 48759.0}, {"date": "2022-11-17", "close": 42.04, "volume": 70101.0}, {"date": "2022-11-18", "close": 41.75, "volume": 93818.0}, {"date": "2022-11-21", "close": 41.78, "volume": 35607.0}, {"date": "2022-11-22", "close": 44.37, "volume": 80351.0}, {"date": "2022-11-23", "close": 46.09, "volume": 32280.0}, {"date": "2022-11-25", "close": 45.63, "volume": 13371.0}, {"date": "2022-11-28", "close": 45.91, "volume": 46158.0}, {"date": "2022-11-29", "close": 48.11, "volume": 103804.0}, {"date": "2022-11-30", "close": 48.01, "volume": 157300.0}, {"date": "2022-12-01", "close": 47.73, "volume": 57281.0}, {"date": "2022-12-02", "close": 49.57, "volume": 94209.0}, {"date": "2022-12-05", "close": 50.06, "volume": 90036.0}, {"date": "2022-12-06", "close": 47.59, "volume": 95537.0}, {"date": "2022-12-07", "close": 48.14, "volume": 82335.0}, {"date": "2022-12-08", "close": 42.6, "volume": 119445.0}, {"date": "2022-12-09", "close": 42.41, "volume": 66723.0}, {"date": "2022-12-12", "close": 43.09, "volume": 71611.0}, {"date": "2022-12-13", "close": 45.23, "volume": 169689.0}, {"date": "2022-12-14", "close": 44.43, "volume": 93736.0}, {"date": "2022-12-15", "close": 46.1, "volume": 143955.0}, {"date": "2022-12-16", "close": 47.91, "volume": 129913.0}, {"date": "2022-12-19", "close": 45.72, "volume": 83026.0}, {"date": "2022-12-20", "close": 45.33, "volume": 77419.0}, {"date": "2022-12-21", "close": 47.06, "volume": 90241.0}, {"date": "2022-12-22", "close": 46.54, "volume": 67386.0}, {"date": "2022-12-23", "close": 46.89, "volume": 54607.0}, {"date": "2022-12-27", "close": 45.94, "volume": 95899.0}, {"date": "2022-12-28", "close": 42.85, "volume": 110101.0}, {"date": "2022-12-29", "close": 43.0, "volume": 91849.0}, {"date": "2022-12-30", "close": 42.08, "volume": 89004.0}, {"date": "2023-01-03", "close": 42.91, "volume": 73342.0}, {"date": "2023-01-04", "close": 45.66, "volume": 44384.0}, {"date": "2023-01-05", "close": 44.7, "volume": 63605.0}, {"date": "2023-01-06", "close": 44.78, "volume": 73190.0}, {"date": "2023-01-09", "close": 44.23, "volume": 63166.0}, {"date": "2023-01-10", "close": 45.8, "volume": 62254.0}, {"date": "2023-01-11", "close": 48.51, "volume": 96366.0}, {"date": "2023-01-12", "close": 49.01, "volume": 133458.0}, {"date": "2023-01-13", "close": 51.09, "volume": 89322.0}, {"date": "2023-01-17", "close": 50.51, "volume": 56142.0}, {"date": "2023-01-18", "close": 48.97, "volume": 71490.0}, {"date": "2023-01-19", "close": 49.29, "volume": 81357.0}, {"date": "2023-01-20", "close": 51.42, "volume": 52739.0}, {"date": "2023-01-23", "close": 54.93, "volume": 162403.0}, {"date": "2023-01-24", "close": 54.11, "volume": 84944.0}, {"date": "2023-01-25", "close": 54.29, "volume": 71070.0}, {"date": "2023-01-26", "close": 56.5, "volume": 101369.0}, {"date": "2023-01-27", "close": 56.01, "volume": 51617.0}, {"date": "2023-01-30", "close": 53.91, "volume": 59586.0}, {"date": "2023-01-31", "close": 57.88, "volume": 93989.0}, {"date": "2023-02-01", "close": 60.56, "volume": 79416.0}, {"date": "2023-02-02", "close": 67.68, "volume": 235424.0}, {"date": "2023-02-03", "close": 71.47, "volume": 180577.0}, {"date": "2023-02-06", "close": 71.48, "volume": 102143.0}, {"date": "2023-02-07", "close": 74.07, "volume": 102339.0}, {"date": "2023-02-08", "close": 66.89, "volume": 118418.0}, {"date": "2023-02-09", "close": 66.53, "volume": 66340.0}, {"date": "2023-02-10", "close": 65.77, "volume": 79940.0}, {"date": "2023-02-13", "close": 68.04, "volume": 114871.0}, {"date": "2023-02-14", "close": 67.76, "volume": 59979.0}, {"date": "2023-02-15", "close": 68.77, "volume": 26631.0}, {"date": "2023-02-16", "close": 67.0, "volume": 49788.0}, {"date": "2023-02-17", "close": 63.25, "volume": 87066.0}, {"date": "2023-02-21", "close": 62.22, "volume": 89454.0}, {"date": "2023-02-22", "close": 63.1, "volume": 75161.0}, {"date": "2023-02-23", "close": 66.62, "volume": 39822.0}, {"date": "2023-02-24", "close": 64.13, "volume": 57241.0}, {"date": "2023-02-27", "close": 67.83, "volume": 87577.0}, {"date": "2023-02-28", "close": 68.11, "volume": 144547.0}, {"date": "2023-03-01", "close": 66.79, "volume": 89469.0}, {"date": "2023-03-02", "close": 67.9, "volume": 91445.0}, {"date": "2023-03-03", "close": 70.3, "volume": 66298.0}, {"date": "2023-03-06", "close": 66.38, "volume": 122297.0}, {"date": "2023-03-07", "close": 66.84, "volume": 66872.0}, {"date": "2023-03-08", "close": 70.88, "volume": 65738.0}, {"date": "2023-03-09", "close": 68.34, "volume": 61810.0}, {"date": "2023-03-10", "close": 65.03, "volume": 107429.0}, {"date": "2023-03-13", "close": 63.58, "volume": 77997.0}, {"date": "2023-03-14", "close": 64.66, "volume": 74955.0}, {"date": "2023-03-15", "close": 62.8, "volume": 130396.0}, {"date": "2023-03-16", "close": 64.56, "volume": 71036.0}, {"date": "2023-03-17", "close": 63.34, "volume": 121999.0}, {"date": "2023-03-20", "close": 61.4, "volume": 106834.0}, {"date": "2023-03-21", "close": 64.75, "volume": 101201.0}, {"date": "2023-03-22", "close": 64.82, "volume": 56445.0}, {"date": "2023-03-23", "close": 65.33, "volume": 62694.0}, {"date": "2023-03-24", "close": 65.75, "volume": 51874.0}, {"date": "2023-03-27", "close": 65.77, "volume": 59707.0}, {"date": "2023-03-28", "close": 65.62, "volume": 62036.0}, {"date": "2023-03-29", "close": 65.09, "volume": 67748.0}, {"date": "2023-03-30", "close": 65.23, "volume": 33878.0}, {"date": "2023-03-31", "close": 67.84, "volume": 51466.0}, {"date": "2023-04-03", "close": 68.67, "volume": 70550.0}, {"date": "2023-04-04", "close": 64.41, "volume": 48633.0}, {"date": "2023-04-05", "close": 62.43, "volume": 57849.0}, {"date": "2023-04-06", "close": 62.2, "volume": 48787.0}, {"date": "2023-04-10", "close": 63.56, "volume": 67482.0}, {"date": "2023-04-11", "close": 65.87, "volume": 22978.0}, {"date": "2023-04-12", "close": 64.68, "volume": 26948.0}, {"date": "2023-04-13", "close": 64.89, "volume": 48216.0}, {"date": "2023-04-14", "close": 64.55, "volume": 43514.0}, {"date": "2023-04-17", "close": 66.09, "volume": 53678.0}, {"date": "2023-04-18", "close": 70.77, "volume": 88958.0}, {"date": "2023-04-19", "close": 70.33, "volume": 49309.0}, {"date": "2023-04-20", "close": 70.51, "volume": 48340.0}, {"date": "2023-04-21", "close": 71.07, "volume": 51428.0}, {"date": "2023-04-24", "close": 72.78, "volume": 98906.0}, {"date": "2023-04-25", "close": 72.01, "volume": 50769.0}, {"date": "2023-04-26", "close": 67.7, "volume": 55186.0}, {"date": "2023-04-27", "close": 70.86, "volume": 33223.0}, {"date": "2023-04-28", "close": 73.77, "volume": 53857.0}, {"date": "2023-05-01", "close": 73.41, "volume": 66078.0}, {"date": "2023-05-02", "close": 74.05, "volume": 42563.0}, {"date": "2023-05-03", "close": 74.8, "volume": 59256.0}, {"date": "2023-05-04", "close": 72.51, "volume": 57016.0}, {"date": "2023-05-05", "close": 74.84, "volume": 38289.0}, {"date": "2023-05-08", "close": 77.05, "volume": 32203.0}, {"date": "2023-05-09", "close": 79.17, "volume": 47053.0}, {"date": "2023-05-10", "close": 79.64, "volume": 51111.0}, {"date": "2023-05-11", "close": 83.87, "volume": 50675.0}, {"date": "2023-05-12", "close": 80.95, "volume": 50141.0}, {"date": "2023-05-15", "close": 82.8, "volume": 51557.0}, {"date": "2023-05-16", "close": 86.45, "volume": 80567.0}, {"date": "2023-05-17", "close": 89.49, "volume": 63639.0}, {"date": "2023-05-18", "close": 92.09, "volume": 42364.0}, {"date": "2023-05-19", "close": 90.99, "volume": 53764.0}, {"date": "2023-05-22", "close": 90.68, "volume": 52024.0}, {"date": "2023-05-23", "close": 89.65, "volume": 51516.0}, {"date": "2023-05-24", "close": 87.88, "volume": 60586.0}, {"date": "2023-05-25", "close": 91.84, "volume": 41482.0}, {"date": "2023-05-26", "close": 92.8, "volume": 55774.0}, {"date": "2023-05-30", "close": 93.83, "volume": 63099.0}, {"date": "2023-05-31", "close": 83.96, "volume": 210519.0}, {"date": "2023-06-01", "close": 85.1, "volume": 58447.0}, {"date": "2023-06-02", "close": 88.17, "volume": 63483.0}, {"date": "2023-06-05", "close": 89.45, "volume": 30012.0}, {"date": "2023-06-06", "close": 90.6, "volume": 90105.0}, {"date": "2023-06-07", "close": 90.24, "volume": 107675.0}, {"date": "2023-06-08", "close": 91.0, "volume": 48980.0}, {"date": "2023-06-09", "close": 90.96, "volume": 25495.0}, {"date": "2023-06-12", "close": 97.09, "volume": 68929.0}, {"date": "2023-06-13", "close": 100.85, "volume": 73032.0}, {"date": "2023-06-14", "close": 98.84, "volume": 46586.0}, {"date": "2023-06-15", "close": 99.44, "volume": 52016.0}, {"date": "2023-06-16", "close": 97.82, "volume": 50711.0}, {"date": "2023-06-20", "close": 99.53, "volume": 36302.0}, {"date": "2023-06-21", "close": 99.33, "volume": 130480.0}, {"date": "2023-06-22", "close": 93.42, "volume": 57671.0}, {"date": "2023-06-23", "close": 92.33, "volume": 227710.0}, {"date": "2023-06-26", "close": 91.1, "volume": 65665.0}, {"date": "2023-06-27", "close": 94.71, "volume": 77024.0}, {"date": "2023-06-28", "close": 96.92, "volume": 66294.0}, {"date": "2023-06-29", "close": 94.99, "volume": 72354.0}, {"date": "2023-06-30", "close": 99.21, "volume": 113067.0}, {"date": "2023-07-03", "close": 95.21, "volume": 32241.0}, {"date": "2023-07-05", "close": 95.59, "volume": 52568.0}, {"date": "2023-07-06", "close": 91.55, "volume": 67380.0}, {"date": "2023-07-07", "close": 92.64, "volume": 80764.0}, {"date": "2023-07-10", "close": 94.87, "volume": 44711.0}, {"date": "2023-07-11", "close": 99.57, "volume": 87655.0}, {"date": "2023-07-12", "close": 104.95, "volume": 78953.0}, {"date": "2023-07-13", "close": 107.15, "volume": 87279.0}, {"date": "2023-07-14", "close": 109.19, "volume": 44664.0}, {"date": "2023-07-17", "close": 109.12, "volume": 45715.0}, {"date": "2023-07-18", "close": 109.16, "volume": 44930.0}, {"date": "2023-07-19", "close": 107.21, "volume": 44198.0}, {"date": "2023-07-20", "close": 101.74, "volume": 74740.0}, {"date": "2023-07-21", "close": 99.66, "volume": 72120.0}, {"date": "2023-07-24", "close": 100.58, "volume": 47681.0}, {"date": "2023-07-25", "close": 100.45, "volume": 39475.0}, {"date": "2023-07-26", "close": 99.83, "volume": 55138.0}, {"date": "2023-07-27", "close": 100.17, "volume": 39850.0}, {"date": "2023-07-28", "close": 107.19, "volume": 57777.0}, {"date": "2023-07-31", "close": 106.62, "volume": 49638.0}, {"date": "2023-08-01", "close": 108.44, "volume": 40411.0}, {"date": "2023-08-02", "close": 105.94, "volume": 31185.0}, {"date": "2023-08-03", "close": 101.31, "volume": 58981.0}, {"date": "2023-08-04", "close": 104.49, "volume": 33327.0}, {"date": "2023-08-07", "close": 106.75, "volume": 30942.0}, {"date": "2023-08-08", "close": 107.47, "volume": 23032.0}, {"date": "2023-08-09", "close": 106.56, "volume": 28667.0}, {"date": "2023-08-10", "close": 105.77, "volume": 22798.0}, {"date": "2023-08-11", "close": 103.53, "volume": 43500.0}, {"date": "2023-08-14", "close": 105.17, "volume": 44297.0}, {"date": "2023-08-15", "close": 105.03, "volume": 22967.0}, {"date": "2023-08-16", "close": 100.43, "volume": 25522.0}, {"date": "2023-08-17", "close": 91.74, "volume": 83661.0}, {"date": "2023-08-18", "close": 94.15, "volume": 46613.0}, {"date": "2023-08-21", "close": 91.75, "volume": 73057.0}, {"date": "2023-08-22", "close": 92.58, "volume": 38214.0}, {"date": "2023-08-23", "close": 95.96, "volume": 35961.0}, {"date": "2023-08-24", "close": 94.39, "volume": 49061.0}, {"date": "2023-08-25", "close": 94.17, "volume": 79003.0}, {"date": "2023-08-28", "close": 95.38, "volume": 89320.0}, {"date": "2023-08-29", "close": 100.38, "volume": 61350.0}, {"date": "2023-08-30", "close": 115.88, "volume": 180897.0}, {"date": "2023-08-31", "close": 118.84, "volume": 176574.0}, {"date": "2023-09-01", "close": 125.35, "volume": 118732.0}, {"date": "2023-09-05", "close": 120.16, "volume": 126944.0}, {"date": "2023-09-06", "close": 123.46, "volume": 66615.0}, {"date": "2023-09-07", "close": 123.72, "volume": 55976.0}, {"date": "2023-09-08", "close": 122.68, "volume": 47332.0}, {"date": "2023-09-11", "close": 123.06, "volume": 33531.0}, {"date": "2023-09-12", "close": 119.92, "volume": 41633.0}, {"date": "2023-09-13", "close": 115.65, "volume": 48341.0}, {"date": "2023-09-14", "close": 116.92, "volume": 33967.0}, {"date": "2023-09-15", "close": 113.28, "volume": 81249.0}, {"date": "2023-09-18", "close": 111.68, "volume": 47540.0}, {"date": "2023-09-19", "close": 107.69, "volume": 58859.0}, {"date": "2023-09-20", "close": 105.39, "volume": 31865.0}, {"date": "2023-09-21", "close": 101.83, "volume": 48511.0}, {"date": "2023-09-22", "close": 101.65, "volume": 47879.0}, {"date": "2023-09-25", "close": 101.11, "volume": 39033.0}, {"date": "2023-09-26", "close": 99.19, "volume": 41163.0}, {"date": "2023-09-27", "close": 99.49, "volume": 43030.0}, {"date": "2023-09-28", "close": 103.44, "volume": 39128.0}, {"date": "2023-09-29", "close": 101.66, "volume": 40652.0}, {"date": "2023-10-02", "close": 102.13, "volume": 45899.0}, {"date": "2023-10-03", "close": 90.0, "volume": 108693.0}, {"date": "2023-10-04", "close": 91.57, "volume": 30165.0}, {"date": "2023-10-05", "close": 85.43, "volume": 75907.0}, {"date": "2023-10-06", "close": 85.89, "volume": 77675.0}, {"date": "2023-10-09", "close": 85.76, "volume": 51915.0}, {"date": "2023-10-10", "close": 88.6, "volume": 65550.0}, {"date": "2023-10-11", "close": 84.85, "volume": 45482.0}, {"date": "2023-10-12", "close": 79.78, "volume": 125732.0}, {"date": "2023-10-13", "close": 79.88, "volume": 71891.0}, {"date": "2023-10-16", "close": 78.76, "volume": 63929.0}, {"date": "2023-10-17", "close": 76.9, "volume": 63620.0}, {"date": "2023-10-18", "close": 72.59, "volume": 80957.0}, {"date": "2023-10-19", "close": 69.83, "volume": 67491.0}, {"date": "2023-10-20", "close": 69.24, "volume": 72660.0}, {"date": "2023-10-23", "close": 71.12, "volume": 38500.0}, {"date": "2023-10-24", "close": 69.03, "volume": 47075.0}, {"date": "2023-10-25", "close": 67.28, "volume": 54303.0}, {"date": "2023-10-26", "close": 67.5, "volume": 35787.0}, {"date": "2023-10-27", "close": 66.36, "volume": 42655.0}, {"date": "2023-10-30", "close": 67.03, "volume": 34509.0}, {"date": "2023-10-31", "close": 69.48, "volume": 46816.0}, {"date": "2023-11-01", "close": 73.87, "volume": 88076.0}, {"date": "2023-11-02", "close": 78.5, "volume": 121326.0}, {"date": "2023-11-03", "close": 84.49, "volume": 106267.0}, {"date": "2023-11-06", "close": 79.69, "volume": 51401.0}, {"date": "2023-11-07", "close": 81.89, "volume": 56263.0}, {"date": "2023-11-08", "close": 82.54, "volume": 38296.0}, {"date": "2023-11-09", "close": 79.58, "volume": 49896.0}, {"date": "2023-11-10", "close": 82.7, "volume": 66919.0}, {"date": "2023-11-13", "close": 81.9, "volume": 28832.0}, {"date": "2023-11-14", "close": 90.59, "volume": 81592.0}, {"date": "2023-11-15", "close": 90.17, "volume": 47062.0}, {"date": "2023-11-16", "close": 87.81, "volume": 51923.0}, {"date": "2023-11-17", "close": 90.5, "volume": 70909.0}, {"date": "2023-11-20", "close": 91.0, "volume": 33462.0}, {"date": "2023-11-21", "close": 89.76, "volume": 31792.0}, {"date": "2023-11-22", "close": 91.75, "volume": 23125.0}, {"date": "2023-11-24", "close": 91.02, "volume": 11083.0}, {"date": "2023-11-27", "close": 89.89, "volume": 37364.0}, {"date": "2023-11-28", "close": 86.92, "volume": 41966.0}, {"date": "2023-11-29", "close": 89.31, "volume": 44764.0}, {"date": "2023-11-30", "close": 90.4, "volume": 68787.0}, {"date": "2023-12-01", "close": 95.12, "volume": 68588.0}, {"date": "2023-12-04", "close": 98.9, "volume": 93347.0}, {"date": "2023-12-05", "close": 107.7, "volume": 101712.0}, {"date": "2023-12-06", "close": 118.24, "volume": 178225.0}, {"date": "2023-12-07", "close": 129.99, "volume": 149726.0}, {"date": "2023-12-08", "close": 139.01, "volume": 227535.0}, {"date": "2023-12-11", "close": 140.0, "volume": 159184.0}, {"date": "2023-12-12", "close": 139.97, "volume": 132526.0}, {"date": "2023-12-13", "close": 147.79, "volume": 201008.0}, {"date": "2023-12-14", "close": 161.09, "volume": 219524.0}, {"date": "2023-12-15", "close": 149.05, "volume": 248292.0}, {"date": "2023-12-18", "close": 147.17, "volume": 107465.0}, {"date": "2023-12-19", "close": 154.04, "volume": 125289.0}, {"date": "2023-12-20", "close": 154.39, "volume": 112347.0}, {"date": "2023-12-21", "close": 152.0, "volume": 102734.0}, {"date": "2023-12-22", "close": 152.82, "volume": 52405.0}, {"date": "2023-12-26", "close": 155.21, "volume": 42845.0}, {"date": "2023-12-27", "close": 157.92, "volume": 46749.0}, {"date": "2023-12-28", "close": 157.71, "volume": 60287.0}, {"date": "2023-12-29", "close": 155.62, "volume": 65576.0}, {"date": "2024-01-02", "close": 151.84, "volume": 74250.0}, {"date": "2024-01-03", "close": 146.28, "volume": 64611.0}, {"date": "2024-01-04", "close": 147.91, "volume": 51439.0}, {"date": "2024-01-05", "close": 154.32, "volume": 74797.0}, {"date": "2024-01-08", "close": 158.97, "volume": 72987.0}, {"date": "2024-01-09", "close": 157.08, "volume": 57488.0}, {"date": "2024-01-10", "close": 160.4, "volume": 112023.0}, {"date": "2024-01-11", "close": 162.75, "volume": 78389.0}, {"date": "2024-01-12", "close": 161.05, "volume": 78062.0}, {"date": "2024-01-16", "close": 151.25, "volume": 158467.0}, {"date": "2024-01-17", "close": 151.13, "volume": 56503.0}, {"date": "2024-01-18", "close": 147.18, "volume": 66365.0}, {"date": "2024-01-19", "close": 150.97, "volume": 47269.0}, {"date": "2024-01-22", "close": 161.62, "volume": 74260.0}, {"date": "2024-01-23", "close": 151.93, "volume": 124409.0}, {"date": "2024-01-24", "close": 149.56, "volume": 81113.0}, {"date": "2024-01-25", "close": 157.94, "volume": 64684.0}, {"date": "2024-01-26", "close": 165.66, "volume": 104987.0}, {"date": "2024-01-29", "close": 174.07, "volume": 126320.0}, {"date": "2024-01-30", "close": 178.27, "volume": 126202.0}, {"date": "2024-01-31", "close": 168.97, "volume": 105922.0}, {"date": "2024-02-01", "close": 175.29, "volume": 68349.0}, {"date": "2024-02-02", "close": 171.55, "volume": 55956.0}, {"date": "2024-02-05", "close": 166.03, "volume": 63738.0}, {"date": "2024-02-06", "close": 158.08, "volume": 117242.0}, {"date": "2024-02-07", "close": 151.71, "volume": 89725.0}, {"date": "2024-02-08", "close": 156.01, "volume": 79470.0}, {"date": "2024-02-09", "close": 159.39, "volume": 57159.0}, {"date": "2024-02-12", "close": 168.53, "volume": 88142.0}, {"date": "2024-02-13", "close": 155.27, "volume": 92048.0}, {"date": "2024-02-14", "close": 161.67, "volume": 58348.0}, {"date": "2024-02-15", "close": 168.1, "volume": 69414.0}, {"date": "2024-02-16", "close": 160.6, "volume": 94090.0}, {"date": "2024-02-20", "close": 157.47, "volume": 87632.0}, {"date": "2024-02-21", "close": 164.0, "volume": 90121.0}, {"date": "2024-02-22", "close": 150.38, "volume": 114579.0}, {"date": "2024-02-23", "close": 143.33, "volume": 129818.0}, {"date": "2024-02-26", "close": 147.92, "volume": 124405.0}, {"date": "2024-02-27", "close": 145.31, "volume": 183947.0}, {"date": "2024-02-28", "close": 143.8, "volume": 71823.0}, {"date": "2024-02-29", "close": 156.66, "volume": 74592.0}, {"date": "2024-03-01", "close": 164.14, "volume": 91967.0}, {"date": "2024-03-04", "close": 156.25, "volume": 86340.0}, {"date": "2024-03-05", "close": 148.88, "volume": 72602.0}, {"date": "2024-03-06", "close": 150.92, "volume": 43882.0}, {"date": "2024-03-07", "close": 148.68, "volume": 105780.0}, {"date": "2024-03-08", "close": 145.14, "volume": 89803.0}, {"date": "2024-03-11", "close": 142.03, "volume": 66081.0}, {"date": "2024-03-12", "close": 146.29, "volume": 56239.0}, {"date": "2024-03-13", "close": 146.71, "volume": 61707.0}, {"date": "2024-03-14", "close": 137.28, "volume": 103924.0}, {"date": "2024-03-15", "close": 132.04, "volume": 143789.0}, {"date": "2024-03-18", "close": 134.2, "volume": 101619.0}, {"date": "2024-03-19", "close": 145.19, "volume": 125425.0}, {"date": "2024-03-20", "close": 152.99, "volume": 65027.0}, {"date": "2024-03-21", "close": 152.64, "volume": 56727.0}, {"date": "2024-03-22", "close": 145.82, "volume": 40678.0}, {"date": "2024-03-25", "close": 144.37, "volume": 57375.0}, {"date": "2024-03-26", "close": 143.15, "volume": 67904.0}, {"date": "2024-03-27", "close": 153.06, "volume": 86002.0}, {"date": "2024-03-28", "close": 156.94, "volume": 116810.0}, {"date": "2024-04-01", "close": 154.99, "volume": 47900.0}, {"date": "2024-04-02", "close": 149.57, "volume": 86091.0}, {"date": "2024-04-03", "close": 154.12, "volume": 55636.0}, {"date": "2024-04-04", "close": 145.83, "volume": 50358.0}, {"date": "2024-04-05", "close": 152.4, "volume": 70076.0}, {"date": "2024-04-08", "close": 151.01, "volume": 41612.0}, {"date": "2024-04-09", "close": 147.77, "volume": 53452.0}, {"date": "2024-04-10", "close": 144.61, "volume": 100439.0}, {"date": "2024-04-11", "close": 146.09, "volume": 50000.0}, {"date": "2024-04-12", "close": 141.64, "volume": 61998.0}, {"date": "2024-04-15", "close": 134.05, "volume": 147428.0}, {"date": "2024-04-16", "close": 132.72, "volume": 64635.0}, {"date": "2024-04-17", "close": 128.5, "volume": 38715.0}, {"date": "2024-04-18", "close": 129.03, "volume": 79131.0}, {"date": "2024-04-19", "close": 130.26, "volume": 68141.0}, {"date": "2024-04-22", "close": 138.88, "volume": 87623.0}, {"date": "2024-04-23", "close": 150.25, "volume": 59892.0}, {"date": "2024-04-24", "close": 148.71, "volume": 66486.0}, {"date": "2024-04-25", "close": 146.47, "volume": 47193.0}, {"date": "2024-04-26", "close": 150.01, "volume": 26360.0}, {"date": "2024-04-29", "close": 151.8, "volume": 34169.0}, {"date": "2024-04-30", "close": 147.83, "volume": 63748.0}, {"date": "2024-05-01", "close": 150.33, "volume": 64688.0}, {"date": "2024-05-02", "close": 153.17, "volume": 49073.0}, {"date": "2024-05-03", "close": 157.82, "volume": 68768.0}, {"date": "2024-05-06", "close": 163.32, "volume": 53822.0}, {"date": "2024-05-07", "close": 159.75, "volume": 53473.0}, {"date": "2024-05-08", "close": 157.7, "volume": 41401.0}, {"date": "2024-05-09", "close": 167.89, "volume": 92137.0}, {"date": "2024-05-10", "close": 169.8, "volume": 61819.0}, {"date": "2024-05-13", "close": 169.0, "volume": 41758.0}, {"date": "2024-05-14", "close": 172.36, "volume": 53154.0}, {"date": "2024-05-15", "close": 183.17, "volume": 130287.0}, {"date": "2024-05-16", "close": 173.53, "volume": 62104.0}, {"date": "2024-05-17", "close": 172.14, "volume": 28118.0}, {"date": "2024-05-20", "close": 171.78, "volume": 34362.0}, {"date": "2024-05-21", "close": 169.1, "volume": 37533.0}, {"date": "2024-05-22", "close": 148.55, "volume": 238497.0}, {"date": "2024-05-23", "close": 141.57, "volume": 105112.0}, {"date": "2024-05-24", "close": 139.52, "volume": 94445.0}, {"date": "2024-05-28", "close": 145.02, "volume": 152183.0}, {"date": "2024-05-29", "close": 140.67, "volume": 76078.0}, {"date": "2024-05-30", "close": 142.67, "volume": 61798.0}, {"date": "2024-05-31", "close": 143.78, "volume": 115598.0}, {"date": "2024-06-03", "close": 153.5, "volume": 76492.0}, {"date": "2024-06-04", "close": 149.0, "volume": 181762.0}, {"date": "2024-06-05", "close": 153.34, "volume": 74718.0}, {"date": "2024-06-06", "close": 160.85, "volume": 79322.0}, {"date": "2024-06-07", "close": 148.16, "volume": 100294.0}, {"date": "2024-06-10", "close": 151.4, "volume": 61162.0}, {"date": "2024-06-11", "close": 146.05, "volume": 47397.0}, {"date": "2024-06-12", "close": 152.04, "volume": 82293.0}, {"date": "2024-06-13", "close": 153.62, "volume": 52962.0}, {"date": "2024-06-14", "close": 147.77, "volume": 41228.0}, {"date": "2024-06-17", "close": 153.69, "volume": 91449.0}, {"date": "2024-06-18", "close": 144.61, "volume": 91355.0}, {"date": "2024-06-20", "close": 141.96, "volume": 95632.0}, {"date": "2024-06-21", "close": 142.06, "volume": 240111.0}, {"date": "2024-06-24", "close": 143.69, "volume": 69391.0}, {"date": "2024-06-25", "close": 139.19, "volume": 47870.0}, {"date": "2024-06-26", "close": 139.83, "volume": 50628.0}, {"date": "2024-06-27", "close": 139.99, "volume": 43673.0}, {"date": "2024-06-28", "close": 141.92, "volume": 141998.0}, {"date": "2024-07-01", "close": 138.72, "volume": 107716.0}, {"date": "2024-07-02", "close": 136.85, "volume": 57840.0}, {"date": "2024-07-03", "close": 138.26, "volume": 63951.0}, {"date": "2024-07-05", "close": 137.04, "volume": 76439.0}, {"date": "2024-07-08", "close": 141.66, "volume": 53372.0}, {"date": "2024-07-09", "close": 140.17, "volume": 54957.0}, {"date": "2024-07-10", "close": 140.37, "volume": 84157.0}, {"date": "2024-07-11", "close": 155.95, "volume": 115482.0}, {"date": "2024-07-12", "close": 158.7, "volume": 100742.0}, {"date": "2024-07-15", "close": 165.33, "volume": 71141.0}, {"date": "2024-07-16", "close": 188.98, "volume": 198110.0}, {"date": "2024-07-17", "close": 183.0, "volume": 94457.0}, {"date": "2024-07-18", "close": 177.55, "volume": 164858.0}, {"date": "2024-07-19", "close": 180.65, "volume": 43470.0}, {"date": "2024-07-22", "close": 190.69, "volume": 86165.0}, {"date": "2024-07-23", "close": 196.79, "volume": 75045.0}, {"date": "2024-07-24", "close": 190.03, "volume": 62303.0}, {"date": "2024-07-25", "close": 204.09, "volume": 95615.0}, {"date": "2024-07-26", "close": 216.02, "volume": 104826.0}, {"date": "2024-07-29", "close": 207.68, "volume": 120565.0}, {"date": "2024-07-30", "close": 210.21, "volume": 61464.0}, {"date": "2024-07-31", "close": 209.89, "volume": 76772.0}, {"date": "2024-08-01", "close": 198.24, "volume": 92666.0}, {"date": "2024-08-02", "close": 185.96, "volume": 81930.0}, {"date": "2024-08-05", "close": 174.41, "volume": 80289.0}, {"date": "2024-08-06", "close": 176.83, "volume": 77972.0}, {"date": "2024-08-07", "close": 170.64, "volume": 100225.0}, {"date": "2024-08-08", "close": 177.89, "volume": 34608.0}, {"date": "2024-08-09", "close": 181.05, "volume": 31780.0}, {"date": "2024-08-12", "close": 179.54, "volume": 37129.0}, {"date": "2024-08-13", "close": 185.27, "volume": 42890.0}, {"date": "2024-08-14", "close": 185.67, "volume": 74190.0}, {"date": "2024-08-15", "close": 195.13, "volume": 113728.0}, {"date": "2024-08-16", "close": 193.13, "volume": 71894.0}, {"date": "2024-08-19", "close": 196.72, "volume": 26649.0}, {"date": "2024-08-20", "close": 198.71, "volume": 66420.0}, {"date": "2024-08-21", "close": 207.6, "volume": 109919.0}, {"date": "2024-08-22", "close": 238.3, "volume": 211346.0}, {"date": "2024-08-23", "close": 228.44, "volume": 163772.0}, {"date": "2024-08-26", "close": 229.27, "volume": 76011.0}, {"date": "2024-08-27", "close": 221.28, "volume": 64536.0}, {"date": "2024-08-28", "close": 215.25, "volume": 99294.0}, {"date": "2024-08-29", "close": 218.0, "volume": 94358.0}, {"date": "2024-08-30", "close": 216.23, "volume": 55949.0}, {"date": "2024-09-03", "close": 198.69, "volume": 112710.0}, {"date": "2024-09-04", "close": 189.67, "volume": 89352.0}, {"date": "2024-09-05", "close": 191.16, "volume": 88091.0}, {"date": "2024-09-06", "close": 192.39, "volume": 93684.0}, {"date": "2024-09-09", "close": 189.02, "volume": 73412.0}, {"date": "2024-09-10", "close": 191.88, "volume": 42782.0}, {"date": "2024-09-11", "close": 193.73, "volume": 68658.0}, {"date": "2024-09-12", "close": 198.32, "volume": 72026.0}, {"date": "2024-09-13", "close": 213.9, "volume": 88952.0}, {"date": "2024-09-16", "close": 214.57, "volume": 94784.0}, {"date": "2024-09-17", "close": 224.75, "volume": 115454.0}, {"date": "2024-09-18", "close": 223.46, "volume": 67221.0}, {"date": "2024-09-19", "close": 224.37, "volume": 57022.0}, {"date": "2024-09-20", "close": 214.92, "volume": 197184.0}, {"date": "2024-09-23", "close": 219.35, "volume": 46294.0}, {"date": "2024-09-24", "close": 215.42, "volume": 52924.0}, {"date": "2024-09-25", "close": 202.57, "volume": 109261.0}, {"date": "2024-09-26", "close": 201.16, "volume": 56572.0}, {"date": "2024-09-27", "close": 206.3, "volume": 53618.0}, {"date": "2024-09-30", "close": 204.37, "volume": 60879.0}, {"date": "2024-10-01", "close": 204.1, "volume": 53215.0}, {"date": "2024-10-02", "close": 199.45, "volume": 33795.0}, {"date": "2024-10-03", "close": 199.06, "volume": 40875.0}, {"date": "2024-10-04", "close": 197.88, "volume": 60680.0}, {"date": "2024-10-07", "close": 196.98, "volume": 69585.0}, {"date": "2024-10-08", "close": 192.99, "volume": 58492.0}, {"date": "2024-10-09", "close": 194.84, "volume": 62072.0}, {"date": "2024-10-10", "close": 188.39, "volume": 68084.0}, {"date": "2024-10-11", "close": 189.44, "volume": 46106.0}, {"date": "2024-10-14", "close": 196.2, "volume": 45451.0}, {"date": "2024-10-15", "close": 196.54, "volume": 43835.0}, {"date": "2024-10-16", "close": 210.23, "volume": 79940.0}, {"date": "2024-10-17", "close": 200.11, "volume": 71169.0}, {"date": "2024-10-18", "close": 206.24, "volume": 57764.0}, {"date": "2024-10-21", "close": 189.31, "volume": 90917.0}, {"date": "2024-10-22", "close": 178.58, "volume": 111970.0}, {"date": "2024-10-23", "close": 176.4, "volume": 61875.0}, {"date": "2024-10-24", "close": 173.53, "volume": 80939.0}, {"date": "2024-10-25", "close": 174.09, "volume": 55926.0}, {"date": "2024-10-28", "close": 176.18, "volume": 66547.0}, {"date": "2024-10-29", "close": 175.39, "volume": 89973.0}, {"date": "2024-10-30", "close": 180.85, "volume": 62652.0}, {"date": "2024-10-31", "close": 176.04, "volume": 64237.0}, {"date": "2024-11-01", "close": 177.0, "volume": 68163.0}, {"date": "2024-11-04", "close": 180.21, "volume": 49331.0}, {"date": "2024-11-05", "close": 185.3, "volume": 46913.0}, {"date": "2024-11-06", "close": 182.95, "volume": 95876.0}, {"date": "2024-11-07", "close": 180.01, "volume": 71973.0}, {"date": "2024-11-08", "close": 183.23, "volume": 62528.0}, {"date": "2024-11-11", "close": 182.82, "volume": 63827.0}, {"date": "2024-11-12", "close": 172.06, "volume": 62822.0}, {"date": "2024-11-13", "close": 168.34, "volume": 117097.0}, {"date": "2024-11-14", "close": 169.15, "volume": 82126.0}, {"date": "2024-11-15", "close": 167.94, "volume": 42761.0}, {"date": "2024-11-18", "close": 165.91, "volume": 41589.0}, {"date": "2024-11-19", "close": 172.31, "volume": 51363.0}, {"date": "2024-11-20", "close": 171.95, "volume": 35006.0}, {"date": "2024-11-21", "close": 175.38, "volume": 90045.0}, {"date": "2024-11-22", "close": 181.74, "volume": 76008.0}, {"date": "2024-11-25", "close": 196.2, "volume": 107621.0}, {"date": "2024-11-26", "close": 193.14, "volume": 64792.0}, {"date": "2024-11-27", "close": 190.52, "volume": 98339.0}, {"date": "2024-11-29", "close": 196.61, "volume": 36649.0}, {"date": "2024-12-02", "close": 194.65, "volume": 66036.0}, {"date": "2024-12-03", "close": 196.74, "volume": 59027.0}, {"date": "2024-12-04", "close": 189.96, "volume": 97982.0}, {"date": "2024-12-05", "close": 177.29, "volume": 132084.0}, {"date": "2024-12-06", "close": 169.94, "volume": 170842.0}, {"date": "2024-12-09", "close": 169.74, "volume": 81731.0}, {"date": "2024-12-10", "close": 167.5, "volume": 81235.0}, {"date": "2024-12-11", "close": 163.79, "volume": 126971.0}, {"date": "2024-12-12", "close": 164.51, "volume": 77362.0}, {"date": "2024-12-13", "close": 156.86, "volume": 93546.0}, {"date": "2024-12-16", "close": 147.2, "volume": 177221.0}, {"date": "2024-12-17", "close": 143.54, "volume": 127724.0}, {"date": "2024-12-18", "close": 133.05, "volume": 112461.0}, {"date": "2024-12-19", "close": 132.63, "volume": 179449.0}, {"date": "2024-12-20", "close": 134.84, "volume": 242207.0}, {"date": "2024-12-23", "close": 135.4, "volume": 70321.0}, {"date": "2024-12-24", "close": 136.32, "volume": 26286.0}, {"date": "2024-12-26", "close": 134.53, "volume": 46069.0}, {"date": "2024-12-27", "close": 133.27, "volume": 66724.0}, {"date": "2024-12-30", "close": 133.95, "volume": 99184.0}, {"date": "2024-12-31", "close": 133.82, "volume": 60529.0}, {"date": "2025-01-02", "close": 128.04, "volume": 91756.0}, {"date": "2025-01-03", "close": 129.76, "volume": 55782.0}, {"date": "2025-01-06", "close": 127.02, "volume": 75156.0}, {"date": "2025-01-07", "close": 125.91, "volume": 108689.0}, {"date": "2025-01-08", "close": 123.69, "volume": 68038.0}, {"date": "2025-01-10", "close": 117.62, "volume": 79068.0}, {"date": "2025-01-13", "close": 119.55, "volume": 73505.0}, {"date": "2025-01-14", "close": 132.96, "volume": 121635.0}, {"date": "2025-01-15", "close": 140.94, "volume": 81626.0}, {"date": "2025-01-16", "close": 140.56, "volume": 57112.0}, {"date": "2025-01-17", "close": 139.32, "volume": 70604.0}, {"date": "2025-01-21", "close": 137.64, "volume": 72407.0}, {"date": "2025-01-22", "close": 139.7, "volume": 43751.0}, {"date": "2025-01-23", "close": 138.99, "volume": 85186.0}, {"date": "2025-01-24", "close": 135.27, "volume": 45299.0}, {"date": "2025-01-27", "close": 141.16, "volume": 75018.0}, {"date": "2025-01-28", "close": 136.95, "volume": 70299.0}, {"date": "2025-01-29", "close": 133.12, "volume": 61325.0}, {"date": "2025-01-30", "close": 138.3, "volume": 49351.0}, {"date": "2025-01-31", "close": 132.39, "volume": 84466.0}, {"date": "2025-02-03", "close": 127.99, "volume": 61703.0}, {"date": "2025-02-04", "close": 131.11, "volume": 57638.0}, {"date": "2025-02-05", "close": 131.78, "volume": 66632.0}, {"date": "2025-02-06", "close": 134.2, "volume": 66235.0}, {"date": "2025-02-07", "close": 127.72, "volume": 68876.0}, {"date": "2025-02-10", "close": 131.38, "volume": 41445.0}, {"date": "2025-02-11", "close": 132.56, "volume": 37469.0}, {"date": "2025-02-12", "close": 129.99, "volume": 77772.0}, {"date": "2025-02-13", "close": 134.0, "volume": 43464.0}, {"date": "2025-02-14", "close": 135.77, "volume": 50717.0}, {"date": "2025-02-18", "close": 129.99, "volume": 76861.0}, {"date": "2025-02-19", "close": 127.72, "volume": 79581.0}, {"date": "2025-02-20", "close": 126.96, "volume": 49507.0}, {"date": "2025-02-21", "close": 121.57, "volume": 76556.0}, {"date": "2025-02-24", "close": 106.51, "volume": 236348.0}, {"date": "2025-02-25", "close": 106.15, "volume": 148802.0}, {"date": "2025-02-26", "close": 103.67, "volume": 105554.0}, {"date": "2025-02-27", "close": 101.24, "volume": 88122.0}, {"date": "2025-02-28", "close": 101.71, "volume": 81989.0}, {"date": "2025-03-03", "close": 97.42, "volume": 103320.0}, {"date": "2025-03-04", "close": 100.94, "volume": 114485.0}, {"date": "2025-03-05", "close": 103.51, "volume": 84103.0}, {"date": "2025-03-06", "close": 105.07, "volume": 81679.0}, {"date": "2025-03-07", "close": 108.6, "volume": 112978.0}, {"date": "2025-03-10", "close": 108.3, "volume": 117352.0}, {"date": "2025-03-11", "close": 104.5, "volume": 70069.0}, {"date": "2025-03-12", "close": 103.53, "volume": 61319.0}, {"date": "2025-03-13", "close": 101.48, "volume": 71572.0}, {"date": "2025-03-14", "close": 108.23, "volume": 79687.0}, {"date": "2025-03-17", "close": 109.75, "volume": 54709.0}, {"date": "2025-03-18", "close": 108.91, "volume": 51500.0}, {"date": "2025-03-19", "close": 111.73, "volume": 38848.0}, {"date": "2025-03-20", "close": 111.25, "volume": 55614.0}, {"date": "2025-03-21", "close": 106.72, "volume": 175858.0}, {"date": "2025-03-24", "close": 113.27, "volume": 56345.0}, {"date": "2025-03-25", "close": 108.98, "volume": 51874.0}, {"date": "2025-03-26", "close": 106.39, "volume": 44517.0}, {"date": "2025-03-27", "close": 107.12, "volume": 34567.0}, {"date": "2025-03-28", "close": 104.32, "volume": 65045.0}, {"date": "2025-03-31", "close": 104.71, "volume": 81530.0}, {"date": "2025-04-01", "close": 104.61, "volume": 63153.0}, {"date": "2025-04-02", "close": 106.53, "volume": 49354.0}, {"date": "2025-04-03", "close": 94.37, "volume": 120977.0}, {"date": "2025-04-04", "close": 104.37, "volume": 228542.0}, {"date": "2025-04-07", "close": 95.99, "volume": 126717.0}, {"date": "2025-04-08", "close": 88.34, "volume": 103134.0}, {"date": "2025-04-09", "close": 96.01, "volume": 126814.0}, {"date": "2025-04-10", "close": 90.13, "volume": 100760.0}, {"date": "2025-04-11", "close": 89.93, "volume": 111940.0}, {"date": "2025-04-14", "close": 94.22, "volume": 102719.0}, {"date": "2025-04-15", "close": 95.69, "volume": 93940.0}, {"date": "2025-04-16", "close": 91.61, "volume": 62713.0}, {"date": "2025-04-17", "close": 95.65, "volume": 88525.0}, {"date": "2025-04-21", "close": 91.75, "volume": 62830.0}, {"date": "2025-04-22", "close": 99.02, "volume": 92423.0}, {"date": "2025-04-23", "close": 96.92, "volume": 53988.0}, {"date": "2025-04-24", "close": 98.72, "volume": 64506.0}, {"date": "2025-04-25", "close": 97.02, "volume": 41717.0}, {"date": "2025-04-28", "close": 97.38, "volume": 42314.0}, {"date": "2025-04-29", "close": 96.54, "volume": 37415.0}, {"date": "2025-04-30", "close": 96.8, "volume": 90402.0}, {"date": "2025-05-01", "close": 96.44, "volume": 48070.0}, {"date": "2025-05-02", "close": 102.72, "volume": 54721.0}, {"date": "2025-05-05", "close": 101.74, "volume": 48282.0}, {"date": "2025-05-06", "close": 98.07, "volume": 43635.0}, {"date": "2025-05-07", "close": 99.51, "volume": 45072.0}, {"date": "2025-05-08", "close": 102.46, "volume": 40562.0}, {"date": "2025-05-09", "close": 101.53, "volume": 38321.0}, {"date": "2025-05-12", "close": 108.01, "volume": 58844.0}, {"date": "2025-05-13", "close": 112.42, "volume": 54030.0}, {"date": "2025-05-14", "close": 106.78, "volume": 52294.0}, {"date": "2025-05-15", "close": 108.08, "volume": 32463.0}, {"date": "2025-05-16", "close": 111.51, "volume": 50284.0}, {"date": "2025-05-19", "close": 109.85, "volume": 87762.0}, {"date": "2025-05-20", "close": 96.13, "volume": 139298.0}, {"date": "2025-05-21", "close": 89.32, "volume": 160733.0}, {"date": "2025-05-22", "close": 87.89, "volume": 99467.0}, {"date": "2025-05-23", "close": 90.91, "volume": 74239.0}, {"date": "2025-05-27", "close": 97.44, "volume": 78565.0}, {"date": "2025-05-28", "close": 91.93, "volume": 64507.0}, {"date": "2025-05-29", "close": 91.42, "volume": 62659.0}, {"date": "2025-05-30", "close": 90.28, "volume": 72924.0}, {"date": "2025-06-02", "close": 87.96, "volume": 63803.0}, {"date": "2025-06-03", "close": 91.53, "volume": 75756.0}, {"date": "2025-06-04", "close": 95.83, "volume": 78041.0}, {"date": "2025-06-05", "close": 96.09, "volume": 132011.0}, {"date": "2025-06-06", "close": 94.01, "volume": 88466.0}, {"date": "2025-06-09", "close": 97.94, "volume": 142460.0}, {"date": "2025-06-10", "close": 105.56, "volume": 279950.0}, {"date": "2025-06-11", "close": 97.72, "volume": 149142.0}, {"date": "2025-06-12", "close": 99.54, "volume": 112780.0}, {"date": "2025-06-13", "close": 93.15, "volume": 95666.0}, {"date": "2025-06-16", "close": 97.68, "volume": 239150.0}, {"date": "2025-06-17", "close": 94.26, "volume": 273564.0}, {"date": "2025-06-18", "close": 91.49, "volume": 321235.0}, {"date": "2025-06-20", "close": 95.27, "volume": 340805.0}, {"date": "2025-06-23", "close": 103.37, "volume": 247612.0}, {"date": "2025-06-24", "close": 103.81, "volume": 277921.0}, {"date": "2025-06-25", "close": 101.48, "volume": 387673.0}, {"date": "2025-06-26", "close": 103.14, "volume": 294853.0}, {"date": "2025-06-27", "close": 107.02, "volume": 313714.0}, {"date": "2025-06-30", "close": 104.55, "volume": 222987.0}, {"date": "2025-07-01", "close": 114.17, "volume": 266943.0}, {"date": "2025-07-02", "close": 117.41, "volume": 379358.0}, {"date": "2025-07-03", "close": 113.33, "volume": 223348.0}, {"date": "2025-07-07", "close": 109.75, "volume": 296695.0}, {"date": "2025-07-08", "close": 112.57, "volume": 243198.0}, {"date": "2025-07-09", "close": 117.96, "volume": 205279.0}, {"date": "2025-07-10", "close": 121.84, "volume": 317704.0}, {"date": "2025-07-11", "close": 119.35, "volume": 183580.0}, {"date": "2025-07-14", "close": 117.03, "volume": 369910.0}, {"date": "2025-07-15", "close": 107.95, "volume": 258557.0}, {"date": "2025-07-16", "close": 108.98, "volume": 150932.0}, {"date": "2025-07-17", "close": 109.46, "volume": 95474.0}, {"date": "2025-07-18", "close": 107.14, "volume": 123038.0}, {"date": "2025-07-21", "close": 107.61, "volume": 99321.0}, {"date": "2025-07-22", "close": 121.85, "volume": 183187.0}, {"date": "2025-07-23", "close": 125.98, "volume": 120932.0}, {"date": "2025-07-24", "close": 118.94, "volume": 96575.0}, {"date": "2025-07-25", "close": 120.05, "volume": 57950.0}, {"date": "2025-07-28", "close": 121.9, "volume": 65601.0}, {"date": "2025-07-29", "close": 121.65, "volume": 59623.0}, {"date": "2025-07-30", "close": 119.78, "volume": 97935.0}, {"date": "2025-07-31", "close": 119.47, "volume": 99528.0}, {"date": "2025-08-01", "close": 123.99, "volume": 183225.0}, {"date": "2025-08-04", "close": 133.59, "volume": 120191.0}, {"date": "2025-08-05", "close": 134.1, "volume": 130700.0}, {"date": "2025-08-06", "close": 131.47, "volume": 90624.0}, {"date": "2025-08-07", "close": 132.18, "volume": 97526.0}, {"date": "2025-08-08", "close": 133.23, "volume": 79710.0}, {"date": "2025-08-11", "close": 134.37, "volume": 146007.0}, {"date": "2025-08-12", "close": 146.23, "volume": 162046.0}, {"date": "2025-08-13", "close": 155.09, "volume": 162430.0}, {"date": "2025-08-14", "close": 156.16, "volume": 120250.0}, {"date": "2025-08-15", "close": 155.99, "volume": 95984.0}, {"date": "2025-08-18", "close": 153.3, "volume": 95263.0}, {"date": "2025-08-19", "close": 155.36, "volume": 107970.0}, {"date": "2025-08-20", "close": 148.95, "volume": 109708.0}, {"date": "2025-08-21", "close": 131.8, "volume": 274764.0}, {"date": "2025-08-22", "close": 146.28, "volume": 255638.0}, {"date": "2025-08-25", "close": 142.53, "volume": 98916.0}, {"date": "2025-08-26", "close": 140.99, "volume": 69328.0}, {"date": "2025-08-27", "close": 139.73, "volume": 51292.0}, {"date": "2025-08-28", "close": 139.27, "volume": 46206.0}, {"date": "2025-08-29", "close": 140.36, "volume": 76232.0}, {"date": "2025-09-02", "close": 136.23, "volume": 61047.0}, {"date": "2025-09-03", "close": 139.0, "volume": 70913.0}, {"date": "2025-09-04", "close": 148.87, "volume": 125573.0}, {"date": "2025-09-05", "close": 154.17, "volume": 86210.0}, {"date": "2025-09-08", "close": 153.71, "volume": 73399.0}, {"date": "2025-09-09", "close": 147.24, "volume": 71478.0}, {"date": "2025-09-10", "close": 147.43, "volume": 66353.0}, {"date": "2025-09-11", "close": 155.71, "volume": 104137.0}, {"date": "2025-09-12", "close": 151.86, "volume": 126757.0}, {"date": "2025-09-15", "close": 149.74, "volume": 94795.0}, {"date": "2025-09-16", "close": 150.41, "volume": 95627.0}, {"date": "2025-09-17", "close": 148.18, "volume": 115437.0}, {"date": "2025-09-18", "close": 149.57, "volume": 123871.0}, {"date": "2025-09-19", "close": 143.96, "volume": 213838.0}, {"date": "2025-09-22", "close": 134.8, "volume": 126920.0}, {"date": "2025-09-23", "close": 135.44, "volume": 114854.0}, {"date": "2025-09-24", "close": 135.79, "volume": 95271.0}, {"date": "2025-09-25", "close": 129.82, "volume": 98542.0}, {"date": "2025-09-26", "close": 130.35, "volume": 84576.0}, {"date": "2025-09-29", "close": 131.66, "volume": 90391.0}, {"date": "2025-09-30", "close": 128.49, "volume": 80152.0}, {"date": "2025-10-01", "close": 131.34, "volume": 63111.0}, {"date": "2025-10-02", "close": 128.51, "volume": 53660.0}, {"date": "2025-10-03", "close": 131.2, "volume": 75462.0}, {"date": "2025-10-06", "close": 124.1, "volume": 125624.0}, {"date": "2025-10-07", "close": 121.18, "volume": 105716.0}, {"date": "2025-10-08", "close": 123.54, "volume": 91798.0}, {"date": "2025-10-09", "close": 122.07, "volume": 93798.0}, {"date": "2025-10-10", "close": 118.65, "volume": 90052.0}, {"date": "2025-10-13", "close": 119.63, "volume": 93407.0}, {"date": "2025-10-14", "close": 127.11, "volume": 106746.0}, {"date": "2025-10-15", "close": 126.25, "volume": 95559.0}, {"date": "2025-10-16", "close": 125.14, "volume": 92648.0}, {"date": "2025-10-17", "close": 126.01, "volume": 99099.0}, {"date": "2025-10-20", "close": 127.78, "volume": 45483.0}, {"date": "2025-10-21", "close": 131.08, "volume": 50641.0}, {"date": "2025-10-22", "close": 128.44, "volume": 82870.0}, {"date": "2025-10-23", "close": 132.46, "volume": 48004.0}, {"date": "2025-10-24", "close": 133.23, "volume": 45930.0}, {"date": "2025-10-27", "close": 132.96, "volume": 66961.0}, {"date": "2025-10-28", "close": 132.24, "volume": 101963.0}, {"date": "2025-10-29", "close": 126.05, "volume": 102025.0}, {"date": "2025-10-30", "close": 122.24, "volume": 93607.0}, {"date": "2025-10-31", "close": 120.23, "volume": 204752.0}, {"date": "2025-11-03", "close": 122.33, "volume": 149305.0}, {"date": "2025-11-04", "close": 123.29, "volume": 120092.0}, {"date": "2025-11-05", "close": 123.09, "volume": 107210.0}, {"date": "2025-11-06", "close": 120.25, "volume": 114979.0}, {"date": "2025-11-07", "close": 121.69, "volume": 128415.0}, {"date": "2025-11-10", "close": 122.31, "volume": 127614.0}, {"date": "2025-11-11", "close": 124.56, "volume": 127343.0}, {"date": "2025-11-12", "close": 124.73, "volume": 137137.0}, {"date": "2025-11-13", "close": 119.94, "volume": 104977.0}, {"date": "2025-11-14", "close": 120.64, "volume": 98169.0}, {"date": "2025-11-17", "close": 111.22, "volume": 142561.0}, {"date": "2025-11-18", "close": 110.87, "volume": 147561.0}, {"date": "2025-11-19", "close": 109.89, "volume": 80128.0}, {"date": "2025-11-20", "close": 107.75, "volume": 125616.0}, {"date": "2025-11-21", "close": 120.77, "volume": 145088.0}, {"date": "2025-11-24", "close": 119.22, "volume": 130350.0}, {"date": "2025-11-25", "close": 130.45, "volume": 106699.0}, {"date": "2025-11-26", "close": 133.18, "volume": 76844.0}, {"date": "2025-11-28", "close": 131.58, "volume": 50322.0}, {"date": "2025-12-01", "close": 129.34, "volume": 106871.0}, {"date": "2025-12-02", "close": 129.48, "volume": 99263.0}, {"date": "2025-12-03", "close": 133.98, "volume": 97905.0}, {"date": "2025-12-04", "close": 103.82, "volume": 294936.0}, {"date": "2025-12-05", "close": 103.66, "volume": 129831.0}, {"date": "2025-12-08", "close": 96.28, "volume": 204140.0}, {"date": "2025-12-09", "close": 99.62, "volume": 111293.0}, {"date": "2025-12-10", "close": 100.57, "volume": 167959.0}, {"date": "2025-12-11", "close": 106.05, "volume": 163994.0}, {"date": "2025-12-12", "close": 106.93, "volume": 123546.0}, {"date": "2025-12-15", "close": 107.92, "volume": 111952.0}, {"date": "2025-12-16", "close": 108.42, "volume": 150700.0}, {"date": "2025-12-17", "close": 107.18, "volume": 95683.0}, {"date": "2025-12-18", "close": 106.03, "volume": 75790.0}, {"date": "2025-12-19", "close": 103.04, "volume": 175377.0}, {"date": "2025-12-22", "close": 98.4, "volume": 94760.0}, {"date": "2025-12-23", "close": 97.99, "volume": 88517.0}, {"date": "2025-12-24", "close": 101.07, "volume": 83293.0}, {"date": "2025-12-26", "close": 101.77, "volume": 58983.0}, {"date": "2025-12-29", "close": 99.36, "volume": 106313.0}, {"date": "2025-12-30", "close": 99.87, "volume": 80714.0}, {"date": "2025-12-31", "close": 97.54, "volume": 62928.0}, {"date": "2026-01-02", "close": 97.78, "volume": 66572.0}, {"date": "2026-01-05", "close": 98.1, "volume": 84343.0}, {"date": "2026-01-06", "close": 100.36, "volume": 73815.0}, {"date": "2026-01-07", "close": 98.37, "volume": 116123.0}, {"date": "2026-01-08", "close": 106.17, "volume": 145147.0}, {"date": "2026-01-09", "close": 120.7, "volume": 141621.0}, {"date": "2026-01-12", "close": 123.46, "volume": 102636.0}, {"date": "2026-01-13", "close": 127.28, "volume": 122591.0}, {"date": "2026-01-14", "close": 123.77, "volume": 107787.0}, {"date": "2026-01-15", "close": 125.47, "volume": 76282.0}, {"date": "2026-01-16", "close": 123.06, "volume": 110533.0}, {"date": "2026-01-20", "close": 120.6, "volume": 90437.0}, {"date": "2026-01-21", "close": 125.23, "volume": 67645.0}, {"date": "2026-01-22", "close": 122.4, "volume": 90371.0}, {"date": "2026-01-23", "close": 116.12, "volume": 93689.0}, {"date": "2026-01-26", "close": 114.22, "volume": 78809.0}, {"date": "2026-01-27", "close": 113.3, "volume": 84169.0}, {"date": "2026-01-28", "close": 112.72, "volume": 65898.0}, {"date": "2026-01-29", "close": 115.26, "volume": 103759.0}, {"date": "2026-01-30", "close": 112.65, "volume": 95923.0}, {"date": "2026-02-02", "close": 111.66, "volume": 122741.0}, {"date": "2026-02-03", "close": 116.29, "volume": 165000.0}, {"date": "2026-02-04", "close": 123.11, "volume": 147729.0}, {"date": "2026-02-05", "close": 122.35, "volume": 102956.0}, {"date": "2026-02-06", "close": 125.88, "volume": 130175.0}, {"date": "2026-02-09", "close": 126.74, "volume": 138580.0}, {"date": "2026-02-10", "close": 131.54, "volume": 105029.0}, {"date": "2026-02-11", "close": 129.43, "volume": 101545.0}, {"date": "2026-02-12", "close": 124.78, "volume": 113904.0}, {"date": "2026-02-13", "close": 130.13, "volume": 91411.0}, {"date": "2026-02-17", "close": 130.12, "volume": 74085.0}, {"date": "2026-02-18", "close": 131.25, "volume": 56415.0}, {"date": "2026-02-19", "close": 130.74, "volume": 50428.0}, {"date": "2026-02-20", "close": 129.66, "volume": 78226.0}, {"date": "2026-02-23", "close": 124.13, "volume": 92300.0}, {"date": "2026-02-24", "close": 122.89, "volume": 128492.0}, {"date": "2026-02-25", "close": 126.08, "volume": 127267.0}, {"date": "2026-02-26", "close": 126.3, "volume": 58986.0}, {"date": "2026-02-27", "close": 125.62, "volume": 61067.0}, {"date": "2026-03-02", "close": 120.87, "volume": 90044.0}, {"date": "2026-03-03", "close": 120.03, "volume": 78691.0}, {"date": "2026-03-04", "close": 117.29, "volume": 77477.0}, {"date": "2026-03-05", "close": 113.19, "volume": 151806.0}, {"date": "2026-03-06", "close": 112.88, "volume": 97912.0}, {"date": "2026-03-09", "close": 109.86, "volume": 77153.0}, {"date": "2026-03-10", "close": 108.95, "volume": 78420.0}, {"date": "2026-03-11", "close": 107.12, "volume": 44015.0}, {"date": "2026-03-12", "close": 105.75, "volume": 97093.0}, {"date": "2026-03-13", "close": 106.75, "volume": 66624.0}, {"date": "2026-03-16", "close": 107.65, "volume": 108155.0}, {"date": "2026-03-17", "close": 107.62, "volume": 106023.0}, {"date": "2026-03-18", "close": 105.17, "volume": 112602.0}, {"date": "2026-03-19", "close": 107.43, "volume": 188005.0}, {"date": "2026-03-20", "close": 104.05, "volume": 246105.0}, {"date": "2026-03-23", "close": 110.01, "volume": 94449.0}, {"date": "2026-03-24", "close": 110.24, "volume": 100543.0}, {"date": "2026-03-25", "close": 112.34, "volume": 102293.0}, {"date": "2026-03-26", "close": 111.27, "volume": 93552.0}, {"date": "2026-03-27", "close": 106.81, "volume": 115276.0}, {"date": "2026-03-30", "close": 107.34, "volume": 168250.0}, {"date": "2026-03-31", "close": 110.91, "volume": 200062.0}, {"date": "2026-04-01", "close": 111.49, "volume": 147614.0}, {"date": "2026-04-02", "close": 110.84, "volume": 69520.0}, {"date": "2026-04-06", "close": 112.91, "volume": 108629.0}, {"date": "2026-04-07", "close": 106.29, "volume": 122276.0}, {"date": "2026-04-08", "close": 113.02, "volume": 122341.0}, {"date": "2026-04-09", "close": 112.15, "volume": 123603.0}, {"date": "2026-04-10", "close": 104.6, "volume": 149203.0}, {"date": "2026-04-13", "close": 108.53, "volume": 136049.0}, {"date": "2026-04-14", "close": 110.08, "volume": 94187.0}, {"date": "2026-04-15", "close": 105.76, "volume": 80662.0}, {"date": "2026-04-16", "close": 104.71, "volume": 101813.0}, {"date": "2026-04-17", "close": 116.08, "volume": 119432.0}, {"date": "2026-04-20", "close": 120.43, "volume": 121227.0}, {"date": "2026-04-21", "close": 121.69, "volume": 132655.0}, {"date": "2026-04-22", "close": 122.0, "volume": 96521.0}, {"date": "2026-04-23", "close": 119.87, "volume": 92295.0}, {"date": "2026-04-24", "close": 117.13, "volume": 108223.0}, {"date": "2026-04-27", "close": 115.98, "volume": 130795.0}, {"date": "2026-04-28", "close": 117.23, "volume": 118567.0}, {"date": "2026-04-29", "close": 111.46, "volume": 86990.0}, {"date": "2026-04-30", "close": 112.44, "volume": 87159.0}, {"date": "2026-05-01", "close": 110.46, "volume": 85888.0}, {"date": "2026-05-04", "close": 100.28, "volume": 145554.0}, {"date": "2026-05-05", "close": 105.54, "volume": 97249.0}, {"date": "2026-05-06", "close": 109.5, "volume": 139517.0}, {"date": "2026-05-07", "close": 108.28, "volume": 122031.0}, {"date": "2026-05-08", "close": 107.73, "volume": 96294.0}, {"date": "2026-05-11", "close": 108.15, "volume": 55225.0}, {"date": "2026-05-12", "close": 103.5, "volume": 95856.0}, {"date": "2026-05-13", "close": 103.25, "volume": 81614.0}, {"date": "2026-05-14", "close": 102.58, "volume": 122252.0}, {"date": "2026-05-15", "close": 96.16, "volume": 147518.0}, {"date": "2026-05-18", "close": 96.66, "volume": 143157.0}, {"date": "2026-05-19", "close": 94.11, "volume": 116087.0}, {"date": "2026-05-20", "close": 98.01, "volume": 180006.0}, {"date": "2026-05-21", "close": 115.46, "volume": 285004.0}, {"date": "2026-05-22", "close": 105.23, "volume": 205410.0}, {"date": "2026-05-26", "close": 110.98, "volume": 117329.0}, {"date": "2026-05-27", "close": 112.75, "volume": 82964.0}, {"date": "2026-05-28", "close": 111.4, "volume": 81043.0}, {"date": "2026-05-29", "close": 110.36, "volume": 123340.0}, {"date": "2026-06-01", "close": 112.78, "volume": 83704.0}, {"date": "2026-06-02", "close": 114.86, "volume": 73986.0}, {"date": "2026-06-03", "close": 110.3, "volume": 94875.0}, {"date": "2026-06-04", "close": 111.79, "volume": 56904.0}, {"date": "2026-06-05", "close": 109.0, "volume": 55712.0}, {"date": "2026-06-08", "close": 108.01, "volume": 104298.0}, {"date": "2026-06-09", "close": 114.0, "volume": 111942.0}, {"date": "2026-06-10", "close": 111.92, "volume": 112959.0}, {"date": "2026-06-11", "close": 120.87, "volume": 109948.0}, {"date": "2026-06-12", "close": 120.72, "volume": 99514.0}, {"date": "2026-06-15", "close": 119.85, "volume": 88960.0}, {"date": "2026-06-16", "close": 121.04, "volume": 116417.0}, {"date": "2026-06-17", "close": 120.87, "volume": 218819.0}, {"date": "2026-06-18", "close": 131.78, "volume": 196786.0}, {"date": "2026-06-22", "close": 125.59, "volume": 155077.0}, {"date": "2026-06-23", "close": 127.49, "volume": 126184.0}, {"date": "2026-06-24", "close": 141.91, "volume": 187920.0}, {"date": "2026-06-25", "close": 141.88, "volume": 198146.0}, {"date": "2026-06-26", "close": 147.55, "volume": 212847.0}, {"date": "2026-06-29", "close": 145.15, "volume": 98266.0}, {"date": "2026-06-30", "close": 142.41, "volume": 171771.0}, {"date": "2026-07-01", "close": 135.01, "volume": 191552.0}, {"date": "2026-07-02", "close": 134.53, "volume": 103210.0}, {"date": "2026-07-06", "close": 129.83, "volume": 129562.0}, {"date": "2026-07-07", "close": 127.09, "volume": 75648.0}, {"date": "2026-07-08", "close": 122.29, "volume": 88848.0}, {"date": "2026-07-09", "close": 125.75, "volume": 102483.0}, {"date": "2026-07-10", "close": 127.3, "volume": 67084.0}, {"date": "2026-07-13", "close": 125.3, "volume": 73056.0}, {"date": "2026-07-14", "close": 128.76, "volume": 125185.0}, {"date": "2026-07-15", "close": 132.2, "volume": 89272.0}, {"date": "2026-07-16", "close": 136.35, "volume": 166571.0}, {"date": "2026-07-17", "close": 131.7, "volume": 159373.0}, {"date": "2026-07-20", "close": 127.33, "volume": 128704.0}, {"date": "2026-07-21", "close": 128.47, "volume": 99949.0}, {"date": "2026-07-22", "close": 131.66, "volume": 106745.0}, {"date": "2026-07-23", "close": 130.88, "volume": 130647.0}, {"date": "2026-07-24", "close": 133.89, "volume": 122689.0}], "refreshing": true}