{"ticker": "HTO", "overview": {"cik": "766829", "ticker": "HTO", "name": "H2O AMERICA", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "3/A", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-19", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010582", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002079031-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002607", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050198", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049836", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001598003-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001735307-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000766829-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001598003-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001313291-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036086", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000766829-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035686", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001812484-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001371472-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001218375-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001218382-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001451547-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001639398-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028427", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "HTO", "has_prices": true, "as_of": "2026-07-24", "last": 63.84, "prev_close": 63.92, "change": -0.0799999999999983, "change_pct": -0.0012515644555694352, "session_volume": 353698.0, "vwap_5": 64.060778928429, "vwap_20": 62.49149219482618, "vwap_60": 59.181311732275404, "vwap_250": 54.60806051436765, "high_52w": 65.43, "low_52w": 44.44, "avg_volume_20": 552172.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003938", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.8% passive stake in HTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003938-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9576}, {"id": "13DG-0001214659-26-011890", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "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": "Water Supply", "country": "United States", "headline": "ATLAS Infrastructure Partners (UK) Ltd. moves to a 11.17% passive stake in HTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1924953/0001214659-26-011890-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59976}, {"id": "13DG-0001214659-26-010582", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "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": "Water Supply", "country": "United States", "headline": "ATLAS Infrastructure Partners (UK) Ltd. moves to a 11.03% passive stake in HTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1924953/0001214659-26-010582-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "0002079031-26-000003", "src": "INSIDERS", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Megan Mattern", "who_key": "Mattern Megan", "role": "CAO, PAO and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 71513.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on HTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079031/000207903126000003/0002079031-26-000003-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137736}, {"id": "0001924953-26-000013", "src": "INSIDERS", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on HTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131211/000192495326000013/0001924953-26-000013-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170856}, {"id": "0001924953-26-000012", "src": "INSIDERS", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on HTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131211/000192495326000012/0001924953-26-000012-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "13DG-0002012383-26-002607", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.8% passive stake in HTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002607-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001924953-26-000011", "src": "INSIDERS", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on HTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131211/000192495326000011/0001924953-26-000011-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227016}, {"id": "13DG-0002012383-26-001759", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001759-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273096}, {"id": "0001924953-26-000010", "src": "INSIDERS", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Insider files routine paperwork on HTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1924953/000192495326000010/0001924953-26-000010-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297576}, {"id": "13DG-0001214659-26-004456", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "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": "Water Supply", "country": "United States", "headline": "ATLAS Infrastructure Partners (UK) Ltd. adjusts its stake in HTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1924953/0001214659-26-004456-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300456}, {"id": "13DG-0000102909-26-001510", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "America h2o", "who_key": "H2O AMERICA", "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": "Water Supply", "country": "United States", "headline": "H2O AMERICA adjusts its stake in HTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/766829/0000102909-26-001510-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003938", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.8% passive stake in HTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003938-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9576}, {"id": "13DG-0001214659-26-011890", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "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": "Water Supply", "country": "United States", "headline": "ATLAS Infrastructure Partners (UK) Ltd. moves to a 11.17% passive stake in HTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1924953/0001214659-26-011890-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59976}, {"id": "13DG-0001214659-26-010582", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "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": "Water Supply", "country": "United States", "headline": "ATLAS Infrastructure Partners (UK) Ltd. moves to a 11.03% passive stake in HTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1924953/0001214659-26-010582-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "13DG-0002012383-26-002607", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.8% passive stake in HTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002607-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0002012383-26-001759", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001759-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273096}, {"id": "13DG-0001214659-26-004456", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "Atlas Infrastructure Partners (UK) Ltd.", "who_key": "ATLAS Infrastructure Partners (UK) Ltd.", "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": "Water Supply", "country": "United States", "headline": "ATLAS Infrastructure Partners (UK) Ltd. adjusts its stake in HTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1924953/0001214659-26-004456-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300456}, {"id": "13DG-0000102909-26-001510", "src": "13DG", "ticker": "HTO", "cik": "766829", "company": "H2O AMERICA", "company_raw": "H2O AMERICA", "who": "America h2o", "who_key": "H2O AMERICA", "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": "Water Supply", "country": "United States", "headline": "H2O AMERICA adjusts its stake in HTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/766829/0000102909-26-001510-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "H2O America  - Common Stock", "new_value": "H2O AMERICA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000766829", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000766829", "applied": 1, "detected_at": "2026-10-25T02:45:18.656947"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3/A", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-19", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010582", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002079031-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002607", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050198", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049836", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001598003-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001735307-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000766829-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001598003-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001313291-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001924953-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036086", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000766829-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001628280-26-035686", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001812484-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001371472-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001218375-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001218382-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001451547-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001639398-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028427", "price_sensitive": true}], "performance": {"ticker": "HTO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 68.11, "volume": 86167.0}, {"date": "2021-07-28", "close": 67.84, "volume": 89946.0}, {"date": "2021-07-29", "close": 68.86, "volume": 75970.0}, {"date": "2021-07-30", "close": 68.93, "volume": 63111.0}, {"date": "2021-08-02", "close": 68.98, "volume": 63993.0}, {"date": "2021-08-03", "close": 69.35, "volume": 63408.0}, {"date": "2021-08-04", "close": 69.65, "volume": 70037.0}, {"date": "2021-08-05", "close": 70.88, "volume": 50238.0}, {"date": "2021-08-06", "close": 69.38, "volume": 73233.0}, {"date": "2021-08-09", "close": 68.75, "volume": 44231.0}, {"date": "2021-08-10", "close": 68.99, "volume": 62716.0}, {"date": "2021-08-11", "close": 68.12, "volume": 81171.0}, {"date": "2021-08-12", "close": 68.09, "volume": 61139.0}, {"date": "2021-08-13", "close": 68.67, "volume": 52087.0}, {"date": "2021-08-16", "close": 68.94, "volume": 61573.0}, {"date": "2021-08-17", "close": 69.03, "volume": 59374.0}, {"date": "2021-08-18", "close": 68.01, "volume": 46462.0}, {"date": "2021-08-19", "close": 68.66, "volume": 49695.0}, {"date": "2021-08-20", "close": 69.36, "volume": 53725.0}, {"date": "2021-08-23", "close": 68.93, "volume": 28752.0}, {"date": "2021-08-24", "close": 68.56, "volume": 52302.0}, {"date": "2021-08-25", "close": 68.59, "volume": 49623.0}, {"date": "2021-08-26", "close": 68.46, "volume": 54672.0}, {"date": "2021-08-27", "close": 68.51, "volume": 71255.0}, {"date": "2021-08-30", "close": 69.16, "volume": 63075.0}, {"date": "2021-08-31", "close": 69.33, "volume": 95935.0}, {"date": "2021-09-01", "close": 70.61, "volume": 85005.0}, {"date": "2021-09-02", "close": 70.75, "volume": 49700.0}, {"date": "2021-09-03", "close": 70.0, "volume": 61606.0}, {"date": "2021-09-07", "close": 69.48, "volume": 68526.0}, {"date": "2021-09-08", "close": 70.56, "volume": 66935.0}, {"date": "2021-09-09", "close": 69.48, "volume": 63099.0}, {"date": "2021-09-10", "close": 67.37, "volume": 71497.0}, {"date": "2021-09-13", "close": 66.55, "volume": 58800.0}, {"date": "2021-09-14", "close": 66.85, "volume": 61426.0}, {"date": "2021-09-15", "close": 66.42, "volume": 65058.0}, {"date": "2021-09-16", "close": 64.91, "volume": 59803.0}, {"date": "2021-09-17", "close": 65.61, "volume": 363957.0}, {"date": "2021-09-20", "close": 65.67, "volume": 78311.0}, {"date": "2021-09-21", "close": 65.74, "volume": 81209.0}, {"date": "2021-09-22", "close": 65.9, "volume": 70518.0}, {"date": "2021-09-23", "close": 65.87, "volume": 39608.0}, {"date": "2021-09-24", "close": 65.91, "volume": 53976.0}, {"date": "2021-09-27", "close": 65.82, "volume": 56706.0}, {"date": "2021-09-28", "close": 65.64, "volume": 70795.0}, {"date": "2021-09-29", "close": 67.08, "volume": 137403.0}, {"date": "2021-09-30", "close": 66.06, "volume": 91254.0}, {"date": "2021-10-01", "close": 66.03, "volume": 76169.0}, {"date": "2021-10-04", "close": 67.86, "volume": 68730.0}, {"date": "2021-10-05", "close": 67.54, "volume": 90213.0}, {"date": "2021-10-06", "close": 68.51, "volume": 63044.0}, {"date": "2021-10-07", "close": 68.55, "volume": 104201.0}, {"date": "2021-10-08", "close": 67.82, "volume": 45392.0}, {"date": "2021-10-11", "close": 68.09, "volume": 58043.0}, {"date": "2021-10-12", "close": 67.86, "volume": 75538.0}, {"date": "2021-10-13", "close": 67.45, "volume": 80701.0}, {"date": "2021-10-14", "close": 68.08, "volume": 79527.0}, {"date": "2021-10-15", "close": 67.92, "volume": 137290.0}, {"date": "2021-10-18", "close": 67.62, "volume": 65587.0}, {"date": "2021-10-19", "close": 67.83, "volume": 64419.0}, {"date": "2021-10-20", "close": 68.61, "volume": 44320.0}, {"date": "2021-10-21", "close": 68.41, "volume": 57916.0}, {"date": "2021-10-22", "close": 68.72, "volume": 46795.0}, {"date": "2021-10-25", "close": 69.34, "volume": 69141.0}, {"date": "2021-10-26", "close": 69.03, "volume": 66616.0}, {"date": "2021-10-27", "close": 68.16, "volume": 48366.0}, {"date": "2021-10-28", "close": 68.56, "volume": 55562.0}, {"date": "2021-10-29", "close": 65.92, "volume": 111396.0}, {"date": "2021-11-01", "close": 68.99, "volume": 125875.0}, {"date": "2021-11-02", "close": 70.54, "volume": 149176.0}, {"date": "2021-11-03", "close": 70.4, "volume": 176376.0}, {"date": "2021-11-04", "close": 70.48, "volume": 135068.0}, {"date": "2021-11-05", "close": 72.82, "volume": 111243.0}, {"date": "2021-11-08", "close": 72.52, "volume": 92999.0}, {"date": "2021-11-09", "close": 72.09, "volume": 194680.0}, {"date": "2021-11-10", "close": 72.73, "volume": 87262.0}, {"date": "2021-11-11", "close": 71.95, "volume": 105295.0}, {"date": "2021-11-12", "close": 71.15, "volume": 76853.0}, {"date": "2021-11-15", "close": 70.72, "volume": 100264.0}, {"date": "2021-11-16", "close": 70.06, "volume": 100373.0}, {"date": "2021-11-17", "close": 70.13, "volume": 101844.0}, {"date": "2021-11-18", "close": 70.38, "volume": 122231.0}, {"date": "2021-11-19", "close": 70.5, "volume": 135739.0}, {"date": "2021-11-22", "close": 70.94, "volume": 116075.0}, {"date": "2021-11-23", "close": 70.36, "volume": 87242.0}, {"date": "2021-11-24", "close": 68.96, "volume": 102301.0}, {"date": "2021-11-26", "close": 66.62, "volume": 91022.0}, {"date": "2021-11-29", "close": 69.07, "volume": 114640.0}, {"date": "2021-11-30", "close": 67.35, "volume": 118675.0}, {"date": "2021-12-01", "close": 67.75, "volume": 136128.0}, {"date": "2021-12-02", "close": 68.59, "volume": 173624.0}, {"date": "2021-12-03", "close": 68.76, "volume": 108616.0}, {"date": "2021-12-06", "close": 69.64, "volume": 158094.0}, {"date": "2021-12-07", "close": 69.46, "volume": 108447.0}, {"date": "2021-12-08", "close": 69.22, "volume": 75378.0}, {"date": "2021-12-09", "close": 68.73, "volume": 81887.0}, {"date": "2021-12-10", "close": 68.84, "volume": 75953.0}, {"date": "2021-12-13", "close": 69.72, "volume": 185706.0}, {"date": "2021-12-14", "close": 68.83, "volume": 228753.0}, {"date": "2021-12-15", "close": 70.39, "volume": 135957.0}, {"date": "2021-12-16", "close": 70.89, "volume": 130921.0}, {"date": "2021-12-17", "close": 71.5, "volume": 508082.0}, {"date": "2021-12-20", "close": 71.18, "volume": 116817.0}, {"date": "2021-12-21", "close": 69.77, "volume": 112909.0}, {"date": "2021-12-22", "close": 70.4, "volume": 149905.0}, {"date": "2021-12-23", "close": 70.29, "volume": 81298.0}, {"date": "2021-12-27", "close": 70.57, "volume": 57493.0}, {"date": "2021-12-28", "close": 70.8, "volume": 65638.0}, {"date": "2021-12-29", "close": 72.17, "volume": 68624.0}, {"date": "2021-12-30", "close": 72.67, "volume": 70702.0}, {"date": "2021-12-31", "close": 73.2, "volume": 60958.0}, {"date": "2022-01-03", "close": 72.76, "volume": 80409.0}, {"date": "2022-01-04", "close": 70.9, "volume": 92674.0}, {"date": "2022-01-05", "close": 71.35, "volume": 88708.0}, {"date": "2022-01-06", "close": 70.95, "volume": 78388.0}, {"date": "2022-01-07", "close": 70.5, "volume": 92539.0}, {"date": "2022-01-10", "close": 69.34, "volume": 58438.0}, {"date": "2022-01-11", "close": 68.79, "volume": 70657.0}, {"date": "2022-01-12", "close": 68.6, "volume": 71669.0}, {"date": "2022-01-13", "close": 68.63, "volume": 57453.0}, {"date": "2022-01-14", "close": 68.18, "volume": 93683.0}, {"date": "2022-01-18", "close": 67.2, "volume": 96899.0}, {"date": "2022-01-19", "close": 67.79, "volume": 108416.0}, {"date": "2022-01-20", "close": 67.93, "volume": 102348.0}, {"date": "2022-01-21", "close": 68.31, "volume": 106280.0}, {"date": "2022-01-24", "close": 68.09, "volume": 124755.0}, {"date": "2022-01-25", "close": 68.48, "volume": 92586.0}, {"date": "2022-01-26", "close": 67.95, "volume": 97050.0}, {"date": "2022-01-27", "close": 67.41, "volume": 125251.0}, {"date": "2022-01-28", "close": 68.45, "volume": 109109.0}, {"date": "2022-01-31", "close": 68.86, "volume": 99298.0}, {"date": "2022-02-01", "close": 67.32, "volume": 87623.0}, {"date": "2022-02-02", "close": 68.38, "volume": 106854.0}, {"date": "2022-02-03", "close": 67.78, "volume": 91025.0}, {"date": "2022-02-04", "close": 66.06, "volume": 66913.0}, {"date": "2022-02-07", "close": 66.07, "volume": 92119.0}, {"date": "2022-02-08", "close": 66.61, "volume": 74971.0}, {"date": "2022-02-09", "close": 65.82, "volume": 160978.0}, {"date": "2022-02-10", "close": 64.21, "volume": 236851.0}, {"date": "2022-02-11", "close": 64.67, "volume": 69131.0}, {"date": "2022-02-14", "close": 64.35, "volume": 223843.0}, {"date": "2022-02-15", "close": 64.25, "volume": 82009.0}, {"date": "2022-02-16", "close": 64.46, "volume": 63715.0}, {"date": "2022-02-17", "close": 64.93, "volume": 86197.0}, {"date": "2022-02-18", "close": 65.22, "volume": 130844.0}, {"date": "2022-02-22", "close": 64.73, "volume": 112414.0}, {"date": "2022-02-23", "close": 64.08, "volume": 85423.0}, {"date": "2022-02-24", "close": 63.95, "volume": 112754.0}, {"date": "2022-02-25", "close": 64.94, "volume": 106088.0}, {"date": "2022-02-28", "close": 65.22, "volume": 147026.0}, {"date": "2022-03-01", "close": 64.11, "volume": 100545.0}, {"date": "2022-03-02", "close": 65.22, "volume": 71273.0}, {"date": "2022-03-03", "close": 65.69, "volume": 64274.0}, {"date": "2022-03-04", "close": 68.05, "volume": 111381.0}, {"date": "2022-03-07", "close": 68.6, "volume": 108016.0}, {"date": "2022-03-08", "close": 67.95, "volume": 136391.0}, {"date": "2022-03-09", "close": 67.17, "volume": 150761.0}, {"date": "2022-03-10", "close": 66.68, "volume": 175855.0}, {"date": "2022-03-11", "close": 66.17, "volume": 125129.0}, {"date": "2022-03-14", "close": 65.9, "volume": 157190.0}, {"date": "2022-03-15", "close": 67.1, "volume": 95833.0}, {"date": "2022-03-16", "close": 66.62, "volume": 152972.0}, {"date": "2022-03-17", "close": 67.24, "volume": 109509.0}, {"date": "2022-03-18", "close": 68.04, "volume": 502294.0}, {"date": "2022-03-21", "close": 67.79, "volume": 85629.0}, {"date": "2022-03-22", "close": 67.27, "volume": 137622.0}, {"date": "2022-03-23", "close": 67.15, "volume": 84301.0}, {"date": "2022-03-24", "close": 67.93, "volume": 72714.0}, {"date": "2022-03-25", "close": 67.74, "volume": 80533.0}, {"date": "2022-03-28", "close": 67.83, "volume": 122227.0}, {"date": "2022-03-29", "close": 69.66, "volume": 116475.0}, {"date": "2022-03-30", "close": 69.86, "volume": 56944.0}, {"date": "2022-03-31", "close": 69.58, "volume": 116244.0}, {"date": "2022-04-01", "close": 71.65, "volume": 86118.0}, {"date": "2022-04-04", "close": 69.51, "volume": 93186.0}, {"date": "2022-04-05", "close": 69.42, "volume": 79212.0}, {"date": "2022-04-06", "close": 70.31, "volume": 56793.0}, {"date": "2022-04-07", "close": 69.48, "volume": 88058.0}, {"date": "2022-04-08", "close": 68.69, "volume": 78418.0}, {"date": "2022-04-11", "close": 67.88, "volume": 65258.0}, {"date": "2022-04-12", "close": 67.5, "volume": 123560.0}, {"date": "2022-04-13", "close": 65.88, "volume": 87748.0}, {"date": "2022-04-14", "close": 63.83, "volume": 90187.0}, {"date": "2022-04-18", "close": 61.98, "volume": 136080.0}, {"date": "2022-04-19", "close": 62.62, "volume": 79314.0}, {"date": "2022-04-20", "close": 63.6, "volume": 100707.0}, {"date": "2022-04-21", "close": 62.96, "volume": 77862.0}, {"date": "2022-04-22", "close": 63.47, "volume": 156382.0}, {"date": "2022-04-25", "close": 62.47, "volume": 231532.0}, {"date": "2022-04-26", "close": 62.11, "volume": 183610.0}, {"date": "2022-04-27", "close": 59.53, "volume": 174423.0}, {"date": "2022-04-28", "close": 60.71, "volume": 100547.0}, {"date": "2022-04-29", "close": 59.0, "volume": 160683.0}, {"date": "2022-05-02", "close": 58.6, "volume": 130532.0}, {"date": "2022-05-03", "close": 59.29, "volume": 108086.0}, {"date": "2022-05-04", "close": 59.73, "volume": 97773.0}, {"date": "2022-05-05", "close": 58.05, "volume": 73770.0}, {"date": "2022-05-06", "close": 57.99, "volume": 71803.0}, {"date": "2022-05-09", "close": 58.89, "volume": 151353.0}, {"date": "2022-05-10", "close": 58.97, "volume": 168284.0}, {"date": "2022-05-11", "close": 59.42, "volume": 138856.0}, {"date": "2022-05-12", "close": 60.66, "volume": 165067.0}, {"date": "2022-05-13", "close": 60.64, "volume": 114252.0}, {"date": "2022-05-16", "close": 60.7, "volume": 95986.0}, {"date": "2022-05-17", "close": 60.44, "volume": 112866.0}, {"date": "2022-05-18", "close": 60.37, "volume": 153722.0}, {"date": "2022-05-19", "close": 61.33, "volume": 163362.0}, {"date": "2022-05-20", "close": 60.66, "volume": 165234.0}, {"date": "2022-05-23", "close": 60.94, "volume": 111479.0}, {"date": "2022-05-24", "close": 61.87, "volume": 122370.0}, {"date": "2022-05-25", "close": 61.28, "volume": 220321.0}, {"date": "2022-05-26", "close": 60.96, "volume": 180966.0}, {"date": "2022-05-27", "close": 61.11, "volume": 155209.0}, {"date": "2022-05-31", "close": 61.85, "volume": 287297.0}, {"date": "2022-06-01", "close": 62.08, "volume": 154391.0}, {"date": "2022-06-02", "close": 62.55, "volume": 188243.0}, {"date": "2022-06-03", "close": 62.2, "volume": 99903.0}, {"date": "2022-06-06", "close": 63.14, "volume": 176045.0}, {"date": "2022-06-07", "close": 63.13, "volume": 93053.0}, {"date": "2022-06-08", "close": 62.04, "volume": 72372.0}, {"date": "2022-06-09", "close": 61.88, "volume": 94396.0}, {"date": "2022-06-10", "close": 62.12, "volume": 69755.0}, {"date": "2022-06-13", "close": 58.86, "volume": 124267.0}, {"date": "2022-06-14", "close": 56.65, "volume": 204755.0}, {"date": "2022-06-15", "close": 57.24, "volume": 83563.0}, {"date": "2022-06-16", "close": 56.6, "volume": 113533.0}, {"date": "2022-06-17", "close": 56.92, "volume": 201095.0}, {"date": "2022-06-21", "close": 56.88, "volume": 104039.0}, {"date": "2022-06-22", "close": 58.04, "volume": 98806.0}, {"date": "2022-06-23", "close": 60.22, "volume": 114853.0}, {"date": "2022-06-24", "close": 61.35, "volume": 373589.0}, {"date": "2022-06-27", "close": 61.8, "volume": 97217.0}, {"date": "2022-06-28", "close": 61.15, "volume": 101756.0}, {"date": "2022-06-29", "close": 61.59, "volume": 69673.0}, {"date": "2022-06-30", "close": 62.41, "volume": 93396.0}, {"date": "2022-07-01", "close": 64.74, "volume": 136909.0}, {"date": "2022-07-05", "close": 62.98, "volume": 71223.0}, {"date": "2022-07-06", "close": 64.1, "volume": 77584.0}, {"date": "2022-07-07", "close": 63.66, "volume": 81727.0}, {"date": "2022-07-08", "close": 62.75, "volume": 65396.0}, {"date": "2022-07-11", "close": 62.5, "volume": 88106.0}, {"date": "2022-07-12", "close": 62.43, "volume": 74013.0}, {"date": "2022-07-13", "close": 62.59, "volume": 66651.0}, {"date": "2022-07-14", "close": 62.67, "volume": 60803.0}, {"date": "2022-07-15", "close": 63.52, "volume": 88082.0}, {"date": "2022-07-18", "close": 62.16, "volume": 82748.0}, {"date": "2022-07-19", "close": 62.85, "volume": 85048.0}, {"date": "2022-07-20", "close": 62.52, "volume": 86026.0}, {"date": "2022-07-21", "close": 62.82, "volume": 109376.0}, {"date": "2022-07-22", "close": 63.23, "volume": 83149.0}, {"date": "2022-07-25", "close": 64.06, "volume": 96282.0}, {"date": "2022-07-26", "close": 64.82, "volume": 69430.0}, {"date": "2022-07-27", "close": 65.24, "volume": 89394.0}, {"date": "2022-07-28", "close": 65.35, "volume": 115497.0}, {"date": "2022-07-29", "close": 65.66, "volume": 88189.0}, {"date": "2022-08-01", "close": 66.54, "volume": 87541.0}, {"date": "2022-08-02", "close": 66.93, "volume": 90734.0}, {"date": "2022-08-03", "close": 67.38, "volume": 98716.0}, {"date": "2022-08-04", "close": 67.17, "volume": 86106.0}, {"date": "2022-08-05", "close": 65.36, "volume": 85749.0}, {"date": "2022-08-08", "close": 65.4, "volume": 89873.0}, {"date": "2022-08-09", "close": 65.85, "volume": 81890.0}, {"date": "2022-08-10", "close": 66.33, "volume": 96502.0}, {"date": "2022-08-11", "close": 65.82, "volume": 78772.0}, {"date": "2022-08-12", "close": 67.39, "volume": 81004.0}, {"date": "2022-08-15", "close": 68.03, "volume": 88695.0}, {"date": "2022-08-16", "close": 68.06, "volume": 136021.0}, {"date": "2022-08-17", "close": 67.83, "volume": 85501.0}, {"date": "2022-08-18", "close": 67.82, "volume": 83058.0}, {"date": "2022-08-19", "close": 67.4, "volume": 69234.0}, {"date": "2022-08-22", "close": 67.0, "volume": 80964.0}, {"date": "2022-08-23", "close": 65.76, "volume": 117281.0}, {"date": "2022-08-24", "close": 65.79, "volume": 64580.0}, {"date": "2022-08-25", "close": 66.75, "volume": 90010.0}, {"date": "2022-08-26", "close": 65.78, "volume": 69972.0}, {"date": "2022-08-29", "close": 65.9, "volume": 95976.0}, {"date": "2022-08-30", "close": 64.39, "volume": 88559.0}, {"date": "2022-08-31", "close": 64.3, "volume": 86508.0}, {"date": "2022-09-01", "close": 64.65, "volume": 99666.0}, {"date": "2022-09-02", "close": 64.1, "volume": 70066.0}, {"date": "2022-09-06", "close": 63.56, "volume": 76655.0}, {"date": "2022-09-07", "close": 64.67, "volume": 75470.0}, {"date": "2022-09-08", "close": 64.26, "volume": 59382.0}, {"date": "2022-09-09", "close": 64.72, "volume": 82063.0}, {"date": "2022-09-12", "close": 65.83, "volume": 67920.0}, {"date": "2022-09-13", "close": 65.14, "volume": 112493.0}, {"date": "2022-09-14", "close": 67.0, "volume": 200664.0}, {"date": "2022-09-15", "close": 65.55, "volume": 208736.0}, {"date": "2022-09-16", "close": 64.12, "volume": 672543.0}, {"date": "2022-09-19", "close": 64.96, "volume": 138359.0}, {"date": "2022-09-20", "close": 63.77, "volume": 84452.0}, {"date": "2022-09-21", "close": 62.83, "volume": 92126.0}, {"date": "2022-09-22", "close": 62.17, "volume": 73987.0}, {"date": "2022-09-23", "close": 61.03, "volume": 93742.0}, {"date": "2022-09-26", "close": 59.57, "volume": 98787.0}, {"date": "2022-09-27", "close": 57.82, "volume": 95223.0}, {"date": "2022-09-28", "close": 59.19, "volume": 111711.0}, {"date": "2022-09-29", "close": 58.75, "volume": 216223.0}, {"date": "2022-09-30", "close": 57.6, "volume": 249362.0}, {"date": "2022-10-03", "close": 60.69, "volume": 207987.0}, {"date": "2022-10-04", "close": 62.0, "volume": 131855.0}, {"date": "2022-10-05", "close": 60.95, "volume": 156192.0}, {"date": "2022-10-06", "close": 60.55, "volume": 187541.0}, {"date": "2022-10-07", "close": 59.61, "volume": 190866.0}, {"date": "2022-10-10", "close": 59.46, "volume": 97400.0}, {"date": "2022-10-11", "close": 61.31, "volume": 106956.0}, {"date": "2022-10-12", "close": 60.69, "volume": 126028.0}, {"date": "2022-10-13", "close": 62.24, "volume": 143059.0}, {"date": "2022-10-14", "close": 62.2, "volume": 67799.0}, {"date": "2022-10-17", "close": 63.3, "volume": 233911.0}, {"date": "2022-10-18", "close": 63.81, "volume": 118580.0}, {"date": "2022-10-19", "close": 63.56, "volume": 142327.0}, {"date": "2022-10-20", "close": 61.02, "volume": 220216.0}, {"date": "2022-10-21", "close": 62.26, "volume": 416070.0}, {"date": "2022-10-24", "close": 63.4, "volume": 97048.0}, {"date": "2022-10-25", "close": 64.9, "volume": 82537.0}, {"date": "2022-10-26", "close": 65.38, "volume": 79188.0}, {"date": "2022-10-27", "close": 67.12, "volume": 112621.0}, {"date": "2022-10-28", "close": 69.99, "volume": 208904.0}, {"date": "2022-10-31", "close": 70.68, "volume": 207128.0}, {"date": "2022-11-01", "close": 69.21, "volume": 168292.0}, {"date": "2022-11-02", "close": 68.19, "volume": 157186.0}, {"date": "2022-11-03", "close": 69.24, "volume": 203677.0}, {"date": "2022-11-04", "close": 70.37, "volume": 110151.0}, {"date": "2022-11-07", "close": 70.0, "volume": 117446.0}, {"date": "2022-11-08", "close": 70.41, "volume": 100705.0}, {"date": "2022-11-09", "close": 70.59, "volume": 111238.0}, {"date": "2022-11-10", "close": 73.2, "volume": 108602.0}, {"date": "2022-11-11", "close": 71.12, "volume": 134851.0}, {"date": "2022-11-14", "close": 71.3, "volume": 120147.0}, {"date": "2022-11-15", "close": 72.29, "volume": 89727.0}, {"date": "2022-11-16", "close": 72.82, "volume": 83105.0}, {"date": "2022-11-17", "close": 71.41, "volume": 100198.0}, {"date": "2022-11-18", "close": 73.48, "volume": 99874.0}, {"date": "2022-11-21", "close": 74.1, "volume": 109681.0}, {"date": "2022-11-22", "close": 73.74, "volume": 139657.0}, {"date": "2022-11-23", "close": 75.01, "volume": 126572.0}, {"date": "2022-11-25", "close": 75.23, "volume": 87430.0}, {"date": "2022-11-28", "close": 75.22, "volume": 135213.0}, {"date": "2022-11-29", "close": 73.68, "volume": 132063.0}, {"date": "2022-11-30", "close": 74.69, "volume": 253853.0}, {"date": "2022-12-01", "close": 74.32, "volume": 138007.0}, {"date": "2022-12-02", "close": 74.39, "volume": 143028.0}, {"date": "2022-12-05", "close": 79.58, "volume": 972792.0}, {"date": "2022-12-06", "close": 78.16, "volume": 380259.0}, {"date": "2022-12-07", "close": 77.98, "volume": 593032.0}, {"date": "2022-12-08", "close": 78.69, "volume": 534252.0}, {"date": "2022-12-09", "close": 78.99, "volume": 571289.0}, {"date": "2022-12-12", "close": 79.01, "volume": 466652.0}, {"date": "2022-12-13", "close": 79.84, "volume": 520127.0}, {"date": "2022-12-14", "close": 79.58, "volume": 428371.0}, {"date": "2022-12-15", "close": 77.57, "volume": 430497.0}, {"date": "2022-12-16", "close": 76.7, "volume": 5741500.0}, {"date": "2022-12-19", "close": 77.87, "volume": 372244.0}, {"date": "2022-12-20", "close": 79.95, "volume": 514243.0}, {"date": "2022-12-21", "close": 79.93, "volume": 442110.0}, {"date": "2022-12-22", "close": 79.87, "volume": 408273.0}, {"date": "2022-12-23", "close": 81.02, "volume": 439148.0}, {"date": "2022-12-27", "close": 83.55, "volume": 502739.0}, {"date": "2022-12-28", "close": 82.8, "volume": 353090.0}, {"date": "2022-12-29", "close": 82.59, "volume": 353730.0}, {"date": "2022-12-30", "close": 81.19, "volume": 344260.0}, {"date": "2023-01-03", "close": 82.23, "volume": 527611.0}, {"date": "2023-01-04", "close": 83.35, "volume": 380219.0}, {"date": "2023-01-05", "close": 80.46, "volume": 406316.0}, {"date": "2023-01-06", "close": 80.71, "volume": 433984.0}, {"date": "2023-01-09", "close": 78.94, "volume": 494234.0}, {"date": "2023-01-10", "close": 81.07, "volume": 390971.0}, {"date": "2023-01-11", "close": 79.72, "volume": 301004.0}, {"date": "2023-01-12", "close": 80.03, "volume": 274733.0}, {"date": "2023-01-13", "close": 80.18, "volume": 252709.0}, {"date": "2023-01-17", "close": 79.06, "volume": 255674.0}, {"date": "2023-01-18", "close": 77.95, "volume": 280996.0}, {"date": "2023-01-19", "close": 76.57, "volume": 315063.0}, {"date": "2023-01-20", "close": 76.24, "volume": 307716.0}, {"date": "2023-01-23", "close": 75.96, "volume": 290325.0}, {"date": "2023-01-24", "close": 78.51, "volume": 265783.0}, {"date": "2023-01-25", "close": 78.19, "volume": 556544.0}, {"date": "2023-01-26", "close": 77.53, "volume": 568370.0}, {"date": "2023-01-27", "close": 77.09, "volume": 463191.0}, {"date": "2023-01-30", "close": 75.95, "volume": 523655.0}, {"date": "2023-01-31", "close": 77.41, "volume": 3602530.0}, {"date": "2023-02-01", "close": 79.81, "volume": 459680.0}, {"date": "2023-02-02", "close": 80.9, "volume": 272188.0}, {"date": "2023-02-03", "close": 79.83, "volume": 286092.0}, {"date": "2023-02-06", "close": 80.0, "volume": 236724.0}, {"date": "2023-02-07", "close": 78.87, "volume": 302465.0}, {"date": "2023-02-08", "close": 78.03, "volume": 201211.0}, {"date": "2023-02-09", "close": 76.87, "volume": 211478.0}, {"date": "2023-02-10", "close": 77.22, "volume": 147719.0}, {"date": "2023-02-13", "close": 77.67, "volume": 109057.0}, {"date": "2023-02-14", "close": 76.92, "volume": 148823.0}, {"date": "2023-02-15", "close": 76.37, "volume": 192170.0}, {"date": "2023-02-16", "close": 76.18, "volume": 186806.0}, {"date": "2023-02-17", "close": 77.7, "volume": 288279.0}, {"date": "2023-02-21", "close": 76.92, "volume": 180219.0}, {"date": "2023-02-22", "close": 77.32, "volume": 379989.0}, {"date": "2023-02-23", "close": 77.42, "volume": 293118.0}, {"date": "2023-02-24", "close": 77.86, "volume": 259839.0}, {"date": "2023-02-27", "close": 77.74, "volume": 330942.0}, {"date": "2023-02-28", "close": 76.44, "volume": 457989.0}, {"date": "2023-03-01", "close": 74.34, "volume": 347212.0}, {"date": "2023-03-02", "close": 74.5, "volume": 244744.0}, {"date": "2023-03-03", "close": 75.78, "volume": 189167.0}, {"date": "2023-03-06", "close": 76.07, "volume": 176247.0}, {"date": "2023-03-07", "close": 75.94, "volume": 189079.0}, {"date": "2023-03-08", "close": 76.1, "volume": 174460.0}, {"date": "2023-03-09", "close": 74.99, "volume": 227459.0}, {"date": "2023-03-10", "close": 74.41, "volume": 177745.0}, {"date": "2023-03-13", "close": 75.63, "volume": 412789.0}, {"date": "2023-03-14", "close": 76.43, "volume": 317279.0}, {"date": "2023-03-15", "close": 76.36, "volume": 386229.0}, {"date": "2023-03-16", "close": 76.69, "volume": 372172.0}, {"date": "2023-03-17", "close": 75.7, "volume": 1109504.0}, {"date": "2023-03-20", "close": 77.18, "volume": 306173.0}, {"date": "2023-03-21", "close": 73.37, "volume": 301981.0}, {"date": "2023-03-22", "close": 72.41, "volume": 309216.0}, {"date": "2023-03-23", "close": 72.94, "volume": 196565.0}, {"date": "2023-03-24", "close": 76.0, "volume": 317695.0}, {"date": "2023-03-27", "close": 75.62, "volume": 133532.0}, {"date": "2023-03-28", "close": 75.45, "volume": 143233.0}, {"date": "2023-03-29", "close": 75.94, "volume": 174178.0}, {"date": "2023-03-30", "close": 75.79, "volume": 228124.0}, {"date": "2023-03-31", "close": 76.13, "volume": 255031.0}, {"date": "2023-04-03", "close": 76.15, "volume": 176976.0}, {"date": "2023-04-04", "close": 77.01, "volume": 172537.0}, {"date": "2023-04-05", "close": 78.98, "volume": 173590.0}, {"date": "2023-04-06", "close": 79.42, "volume": 112363.0}, {"date": "2023-04-10", "close": 79.61, "volume": 202695.0}, {"date": "2023-04-11", "close": 80.8, "volume": 156202.0}, {"date": "2023-04-12", "close": 80.26, "volume": 189415.0}, {"date": "2023-04-13", "close": 79.9, "volume": 240241.0}, {"date": "2023-04-14", "close": 79.08, "volume": 148858.0}, {"date": "2023-04-17", "close": 78.43, "volume": 143081.0}, {"date": "2023-04-18", "close": 77.19, "volume": 170279.0}, {"date": "2023-04-19", "close": 78.25, "volume": 147263.0}, {"date": "2023-04-20", "close": 79.01, "volume": 119987.0}, {"date": "2023-04-21", "close": 78.89, "volume": 281004.0}, {"date": "2023-04-24", "close": 78.92, "volume": 135960.0}, {"date": "2023-04-25", "close": 79.06, "volume": 202341.0}, {"date": "2023-04-26", "close": 77.15, "volume": 139206.0}, {"date": "2023-04-27", "close": 76.99, "volume": 179446.0}, {"date": "2023-04-28", "close": 75.92, "volume": 374969.0}, {"date": "2023-05-01", "close": 75.82, "volume": 245804.0}, {"date": "2023-05-02", "close": 75.71, "volume": 179860.0}, {"date": "2023-05-03", "close": 75.53, "volume": 158497.0}, {"date": "2023-05-04", "close": 76.26, "volume": 124917.0}, {"date": "2023-05-05", "close": 76.65, "volume": 158663.0}, {"date": "2023-05-08", "close": 76.4, "volume": 137430.0}, {"date": "2023-05-09", "close": 76.34, "volume": 158065.0}, {"date": "2023-05-10", "close": 77.66, "volume": 122951.0}, {"date": "2023-05-11", "close": 76.18, "volume": 185602.0}, {"date": "2023-05-12", "close": 75.78, "volume": 199102.0}, {"date": "2023-05-15", "close": 76.64, "volume": 159653.0}, {"date": "2023-05-16", "close": 75.17, "volume": 124206.0}, {"date": "2023-05-17", "close": 75.72, "volume": 117020.0}, {"date": "2023-05-18", "close": 75.23, "volume": 124411.0}, {"date": "2023-05-19", "close": 74.22, "volume": 146335.0}, {"date": "2023-05-22", "close": 75.51, "volume": 130561.0}, {"date": "2023-05-23", "close": 75.59, "volume": 127245.0}, {"date": "2023-05-24", "close": 75.26, "volume": 140952.0}, {"date": "2023-05-25", "close": 74.79, "volume": 140974.0}, {"date": "2023-05-26", "close": 76.14, "volume": 211907.0}, {"date": "2023-05-30", "close": 76.28, "volume": 168536.0}, {"date": "2023-05-31", "close": 76.53, "volume": 372859.0}, {"date": "2023-06-01", "close": 74.57, "volume": 158795.0}, {"date": "2023-06-02", "close": 76.53, "volume": 164594.0}, {"date": "2023-06-05", "close": 75.21, "volume": 96732.0}, {"date": "2023-06-06", "close": 74.67, "volume": 135577.0}, {"date": "2023-06-07", "close": 76.1, "volume": 186083.0}, {"date": "2023-06-08", "close": 75.88, "volume": 129685.0}, {"date": "2023-06-09", "close": 75.43, "volume": 120576.0}, {"date": "2023-06-12", "close": 71.61, "volume": 465269.0}, {"date": "2023-06-13", "close": 72.42, "volume": 216340.0}, {"date": "2023-06-14", "close": 72.38, "volume": 197473.0}, {"date": "2023-06-15", "close": 72.6, "volume": 168640.0}, {"date": "2023-06-16", "close": 71.87, "volume": 844144.0}, {"date": "2023-06-20", "close": 71.52, "volume": 202221.0}, {"date": "2023-06-21", "close": 71.76, "volume": 213971.0}, {"date": "2023-06-22", "close": 71.6, "volume": 118858.0}, {"date": "2023-06-23", "close": 68.77, "volume": 692933.0}, {"date": "2023-06-26", "close": 69.37, "volume": 164949.0}, {"date": "2023-06-27", "close": 70.3, "volume": 153442.0}, {"date": "2023-06-28", "close": 69.4, "volume": 171005.0}, {"date": "2023-06-29", "close": 70.01, "volume": 150127.0}, {"date": "2023-06-30", "close": 70.11, "volume": 157973.0}, {"date": "2023-07-03", "close": 70.37, "volume": 65340.0}, {"date": "2023-07-05", "close": 69.93, "volume": 141142.0}, {"date": "2023-07-06", "close": 68.98, "volume": 124959.0}, {"date": "2023-07-07", "close": 66.76, "volume": 332126.0}, {"date": "2023-07-10", "close": 66.6, "volume": 288353.0}, {"date": "2023-07-11", "close": 68.11, "volume": 187526.0}, {"date": "2023-07-12", "close": 69.44, "volume": 197054.0}, {"date": "2023-07-13", "close": 70.58, "volume": 192703.0}, {"date": "2023-07-14", "close": 69.99, "volume": 187332.0}, {"date": "2023-07-17", "close": 70.29, "volume": 204801.0}, {"date": "2023-07-18", "close": 70.96, "volume": 188101.0}, {"date": "2023-07-19", "close": 71.67, "volume": 181557.0}, {"date": "2023-07-20", "close": 72.53, "volume": 156598.0}, {"date": "2023-07-21", "close": 72.91, "volume": 335677.0}, {"date": "2023-07-24", "close": 72.15, "volume": 182845.0}, {"date": "2023-07-25", "close": 72.14, "volume": 185595.0}, {"date": "2023-07-26", "close": 72.23, "volume": 175570.0}, {"date": "2023-07-27", "close": 69.99, "volume": 296672.0}, {"date": "2023-07-28", "close": 70.63, "volume": 278042.0}, {"date": "2023-07-31", "close": 70.46, "volume": 2582282.0}, {"date": "2023-08-01", "close": 69.43, "volume": 227432.0}, {"date": "2023-08-02", "close": 70.09, "volume": 209169.0}, {"date": "2023-08-03", "close": 68.82, "volume": 162399.0}, {"date": "2023-08-04", "close": 69.26, "volume": 183770.0}, {"date": "2023-08-07", "close": 70.09, "volume": 162615.0}, {"date": "2023-08-08", "close": 69.57, "volume": 147857.0}, {"date": "2023-08-09", "close": 69.55, "volume": 168446.0}, {"date": "2023-08-10", "close": 69.15, "volume": 244763.0}, {"date": "2023-08-11", "close": 69.2, "volume": 119533.0}, {"date": "2023-08-14", "close": 68.45, "volume": 170174.0}, {"date": "2023-08-15", "close": 67.98, "volume": 107351.0}, {"date": "2023-08-16", "close": 67.86, "volume": 150629.0}, {"date": "2023-08-17", "close": 67.0, "volume": 99704.0}, {"date": "2023-08-18", "close": 67.4, "volume": 116668.0}, {"date": "2023-08-21", "close": 66.22, "volume": 127351.0}, {"date": "2023-08-22", "close": 66.73, "volume": 98147.0}, {"date": "2023-08-23", "close": 66.44, "volume": 89634.0}, {"date": "2023-08-24", "close": 65.52, "volume": 98655.0}, {"date": "2023-08-25", "close": 66.51, "volume": 124498.0}, {"date": "2023-08-28", "close": 66.66, "volume": 179463.0}, {"date": "2023-08-29", "close": 66.43, "volume": 95362.0}, {"date": "2023-08-30", "close": 66.17, "volume": 97102.0}, {"date": "2023-08-31", "close": 65.76, "volume": 159938.0}, {"date": "2023-09-01", "close": 65.43, "volume": 121728.0}, {"date": "2023-09-05", "close": 63.53, "volume": 138684.0}, {"date": "2023-09-06", "close": 62.86, "volume": 126071.0}, {"date": "2023-09-07", "close": 63.08, "volume": 95141.0}, {"date": "2023-09-08", "close": 62.83, "volume": 74685.0}, {"date": "2023-09-11", "close": 63.23, "volume": 103180.0}, {"date": "2023-09-12", "close": 63.42, "volume": 95831.0}, {"date": "2023-09-13", "close": 64.4, "volume": 117660.0}, {"date": "2023-09-14", "close": 65.24, "volume": 118838.0}, {"date": "2023-09-15", "close": 64.87, "volume": 553639.0}, {"date": "2023-09-18", "close": 64.51, "volume": 114832.0}, {"date": "2023-09-19", "close": 64.2, "volume": 111889.0}, {"date": "2023-09-20", "close": 62.97, "volume": 135102.0}, {"date": "2023-09-21", "close": 62.49, "volume": 160398.0}, {"date": "2023-09-22", "close": 61.98, "volume": 96565.0}, {"date": "2023-09-25", "close": 62.2, "volume": 100238.0}, {"date": "2023-09-26", "close": 61.14, "volume": 131688.0}, {"date": "2023-09-27", "close": 60.84, "volume": 164995.0}, {"date": "2023-09-28", "close": 60.19, "volume": 178085.0}, {"date": "2023-09-29", "close": 60.11, "volume": 152119.0}, {"date": "2023-10-02", "close": 58.42, "volume": 163631.0}, {"date": "2023-10-03", "close": 57.67, "volume": 103855.0}, {"date": "2023-10-04", "close": 59.13, "volume": 167235.0}, {"date": "2023-10-05", "close": 59.76, "volume": 156630.0}, {"date": "2023-10-06", "close": 60.39, "volume": 125458.0}, {"date": "2023-10-09", "close": 60.84, "volume": 90345.0}, {"date": "2023-10-10", "close": 61.17, "volume": 75251.0}, {"date": "2023-10-11", "close": 61.39, "volume": 75273.0}, {"date": "2023-10-12", "close": 59.66, "volume": 88181.0}, {"date": "2023-10-13", "close": 59.1, "volume": 84179.0}, {"date": "2023-10-16", "close": 59.87, "volume": 123912.0}, {"date": "2023-10-17", "close": 59.83, "volume": 118758.0}, {"date": "2023-10-18", "close": 58.96, "volume": 86792.0}, {"date": "2023-10-19", "close": 58.23, "volume": 131539.0}, {"date": "2023-10-20", "close": 58.08, "volume": 222549.0}, {"date": "2023-10-23", "close": 57.35, "volume": 124131.0}, {"date": "2023-10-24", "close": 58.35, "volume": 85542.0}, {"date": "2023-10-25", "close": 58.43, "volume": 108306.0}, {"date": "2023-10-26", "close": 59.54, "volume": 103531.0}, {"date": "2023-10-27", "close": 58.67, "volume": 241843.0}, {"date": "2023-10-30", "close": 61.18, "volume": 212907.0}, {"date": "2023-10-31", "close": 62.48, "volume": 155225.0}, {"date": "2023-11-01", "close": 62.7, "volume": 126629.0}, {"date": "2023-11-02", "close": 63.66, "volume": 124509.0}, {"date": "2023-11-03", "close": 65.0, "volume": 150758.0}, {"date": "2023-11-06", "close": 64.69, "volume": 126508.0}, {"date": "2023-11-07", "close": 63.68, "volume": 72892.0}, {"date": "2023-11-08", "close": 62.5, "volume": 91861.0}, {"date": "2023-11-09", "close": 62.1, "volume": 185690.0}, {"date": "2023-11-10", "close": 61.75, "volume": 114514.0}, {"date": "2023-11-13", "close": 61.61, "volume": 158500.0}, {"date": "2023-11-14", "close": 65.46, "volume": 133520.0}, {"date": "2023-11-15", "close": 64.97, "volume": 114532.0}, {"date": "2023-11-16", "close": 64.82, "volume": 71200.0}, {"date": "2023-11-17", "close": 65.39, "volume": 137268.0}, {"date": "2023-11-20", "close": 64.57, "volume": 80000.0}, {"date": "2023-11-21", "close": 64.24, "volume": 89635.0}, {"date": "2023-11-22", "close": 64.86, "volume": 85551.0}, {"date": "2023-11-24", "close": 65.17, "volume": 24202.0}, {"date": "2023-11-27", "close": 65.08, "volume": 89555.0}, {"date": "2023-11-28", "close": 64.7, "volume": 69762.0}, {"date": "2023-11-29", "close": 64.42, "volume": 96746.0}, {"date": "2023-11-30", "close": 65.64, "volume": 176341.0}, {"date": "2023-12-01", "close": 66.92, "volume": 132129.0}, {"date": "2023-12-04", "close": 68.23, "volume": 128342.0}, {"date": "2023-12-05", "close": 67.55, "volume": 187933.0}, {"date": "2023-12-06", "close": 67.67, "volume": 121082.0}, {"date": "2023-12-07", "close": 67.97, "volume": 119893.0}, {"date": "2023-12-08", "close": 67.56, "volume": 68857.0}, {"date": "2023-12-11", "close": 66.44, "volume": 175729.0}, {"date": "2023-12-12", "close": 66.68, "volume": 100119.0}, {"date": "2023-12-13", "close": 69.19, "volume": 177267.0}, {"date": "2023-12-14", "close": 68.17, "volume": 173951.0}, {"date": "2023-12-15", "close": 66.97, "volume": 940468.0}, {"date": "2023-12-18", "close": 66.52, "volume": 119486.0}, {"date": "2023-12-19", "close": 67.77, "volume": 106546.0}, {"date": "2023-12-20", "close": 66.63, "volume": 163055.0}, {"date": "2023-12-21", "close": 66.72, "volume": 114701.0}, {"date": "2023-12-22", "close": 66.51, "volume": 157041.0}, {"date": "2023-12-26", "close": 66.57, "volume": 88917.0}, {"date": "2023-12-27", "close": 65.85, "volume": 85403.0}, {"date": "2023-12-28", "close": 65.99, "volume": 85450.0}, {"date": "2023-12-29", "close": 65.35, "volume": 106563.0}, {"date": "2024-01-02", "close": 65.65, "volume": 112437.0}, {"date": "2024-01-03", "close": 64.78, "volume": 113364.0}, {"date": "2024-01-04", "close": 64.37, "volume": 109812.0}, {"date": "2024-01-05", "close": 63.5, "volume": 146781.0}, {"date": "2024-01-08", "close": 63.75, "volume": 95655.0}, {"date": "2024-01-09", "close": 63.57, "volume": 98426.0}, {"date": "2024-01-10", "close": 64.62, "volume": 103513.0}, {"date": "2024-01-11", "close": 63.36, "volume": 138676.0}, {"date": "2024-01-12", "close": 63.82, "volume": 187687.0}, {"date": "2024-01-16", "close": 63.23, "volume": 238125.0}, {"date": "2024-01-17", "close": 62.2, "volume": 109012.0}, {"date": "2024-01-18", "close": 62.3, "volume": 115765.0}, {"date": "2024-01-19", "close": 62.16, "volume": 290270.0}, {"date": "2024-01-22", "close": 62.79, "volume": 150459.0}, {"date": "2024-01-23", "close": 62.43, "volume": 129531.0}, {"date": "2024-01-24", "close": 59.94, "volume": 159420.0}, {"date": "2024-01-25", "close": 60.99, "volume": 305804.0}, {"date": "2024-01-26", "close": 60.08, "volume": 105317.0}, {"date": "2024-01-29", "close": 60.87, "volume": 303230.0}, {"date": "2024-01-30", "close": 60.1, "volume": 148794.0}, {"date": "2024-01-31", "close": 59.54, "volume": 180797.0}, {"date": "2024-02-01", "close": 60.35, "volume": 102508.0}, {"date": "2024-02-02", "close": 59.53, "volume": 125433.0}, {"date": "2024-02-05", "close": 58.52, "volume": 158366.0}, {"date": "2024-02-06", "close": 59.45, "volume": 340695.0}, {"date": "2024-02-07", "close": 58.81, "volume": 146963.0}, {"date": "2024-02-08", "close": 58.94, "volume": 139420.0}, {"date": "2024-02-09", "close": 59.36, "volume": 123928.0}, {"date": "2024-02-12", "close": 60.61, "volume": 129676.0}, {"date": "2024-02-13", "close": 58.42, "volume": 241242.0}, {"date": "2024-02-14", "close": 58.83, "volume": 162785.0}, {"date": "2024-02-15", "close": 60.48, "volume": 136655.0}, {"date": "2024-02-16", "close": 60.45, "volume": 125284.0}, {"date": "2024-02-20", "close": 60.04, "volume": 124459.0}, {"date": "2024-02-21", "close": 59.7, "volume": 136339.0}, {"date": "2024-02-22", "close": 58.18, "volume": 242021.0}, {"date": "2024-02-23", "close": 57.14, "volume": 180328.0}, {"date": "2024-02-26", "close": 57.16, "volume": 272363.0}, {"date": "2024-02-27", "close": 56.2, "volume": 210017.0}, {"date": "2024-02-28", "close": 55.21, "volume": 241351.0}, {"date": "2024-02-29", "close": 55.06, "volume": 253995.0}, {"date": "2024-03-01", "close": 56.4, "volume": 243610.0}, {"date": "2024-03-04", "close": 56.72, "volume": 187680.0}, {"date": "2024-03-05", "close": 56.3, "volume": 165966.0}, {"date": "2024-03-06", "close": 57.09, "volume": 182190.0}, {"date": "2024-03-07", "close": 57.22, "volume": 130408.0}, {"date": "2024-03-08", "close": 57.39, "volume": 116932.0}, {"date": "2024-03-11", "close": 58.17, "volume": 192793.0}, {"date": "2024-03-12", "close": 57.54, "volume": 115839.0}, {"date": "2024-03-13", "close": 57.72, "volume": 141314.0}, {"date": "2024-03-14", "close": 56.9, "volume": 401741.0}, {"date": "2024-03-15", "close": 57.09, "volume": 681192.0}, {"date": "2024-03-18", "close": 55.79, "volume": 158683.0}, {"date": "2024-03-19", "close": 55.72, "volume": 194580.0}, {"date": "2024-03-20", "close": 56.25, "volume": 123367.0}, {"date": "2024-03-21", "close": 56.61, "volume": 127203.0}, {"date": "2024-03-22", "close": 55.84, "volume": 137799.0}, {"date": "2024-03-25", "close": 55.52, "volume": 115308.0}, {"date": "2024-03-26", "close": 55.56, "volume": 120746.0}, {"date": "2024-03-27", "close": 56.64, "volume": 199954.0}, {"date": "2024-03-28", "close": 56.59, "volume": 225171.0}, {"date": "2024-04-01", "close": 55.92, "volume": 169012.0}, {"date": "2024-04-02", "close": 54.81, "volume": 172004.0}, {"date": "2024-04-03", "close": 54.62, "volume": 210139.0}, {"date": "2024-04-04", "close": 55.27, "volume": 141332.0}, {"date": "2024-04-05", "close": 54.45, "volume": 160828.0}, {"date": "2024-04-08", "close": 54.89, "volume": 150007.0}, {"date": "2024-04-09", "close": 55.38, "volume": 153000.0}, {"date": "2024-04-10", "close": 53.54, "volume": 218291.0}, {"date": "2024-04-11", "close": 53.39, "volume": 135270.0}, {"date": "2024-04-12", "close": 52.82, "volume": 120097.0}, {"date": "2024-04-15", "close": 52.77, "volume": 191938.0}, {"date": "2024-04-16", "close": 51.94, "volume": 153697.0}, {"date": "2024-04-17", "close": 52.56, "volume": 178841.0}, {"date": "2024-04-18", "close": 53.09, "volume": 171355.0}, {"date": "2024-04-19", "close": 54.27, "volume": 339497.0}, {"date": "2024-04-22", "close": 54.09, "volume": 124505.0}, {"date": "2024-04-23", "close": 55.08, "volume": 153067.0}, {"date": "2024-04-24", "close": 55.13, "volume": 214808.0}, {"date": "2024-04-25", "close": 54.81, "volume": 152374.0}, {"date": "2024-04-26", "close": 53.5, "volume": 337252.0}, {"date": "2024-04-29", "close": 53.79, "volume": 186968.0}, {"date": "2024-04-30", "close": 54.45, "volume": 317141.0}, {"date": "2024-05-01", "close": 55.02, "volume": 205790.0}, {"date": "2024-05-02", "close": 55.43, "volume": 169696.0}, {"date": "2024-05-03", "close": 55.53, "volume": 255143.0}, {"date": "2024-05-06", "close": 55.9, "volume": 153096.0}, {"date": "2024-05-07", "close": 55.95, "volume": 209876.0}, {"date": "2024-05-08", "close": 56.67, "volume": 245686.0}, {"date": "2024-05-09", "close": 57.17, "volume": 282134.0}, {"date": "2024-05-10", "close": 57.56, "volume": 93920.0}, {"date": "2024-05-13", "close": 58.05, "volume": 166431.0}, {"date": "2024-05-14", "close": 58.79, "volume": 213773.0}, {"date": "2024-05-15", "close": 58.84, "volume": 117511.0}, {"date": "2024-05-16", "close": 59.89, "volume": 132583.0}, {"date": "2024-05-17", "close": 60.05, "volume": 159737.0}, {"date": "2024-05-20", "close": 59.3, "volume": 168804.0}, {"date": "2024-05-21", "close": 59.49, "volume": 145954.0}, {"date": "2024-05-22", "close": 58.18, "volume": 201919.0}, {"date": "2024-05-23", "close": 56.5, "volume": 162620.0}, {"date": "2024-05-24", "close": 55.35, "volume": 201012.0}, {"date": "2024-05-28", "close": 54.28, "volume": 186674.0}, {"date": "2024-05-29", "close": 53.09, "volume": 166954.0}, {"date": "2024-05-30", "close": 53.71, "volume": 127832.0}, {"date": "2024-05-31", "close": 54.71, "volume": 295827.0}, {"date": "2024-06-03", "close": 54.15, "volume": 141737.0}, {"date": "2024-06-04", "close": 54.81, "volume": 158932.0}, {"date": "2024-06-05", "close": 54.31, "volume": 101596.0}, {"date": "2024-06-06", "close": 54.0, "volume": 125973.0}, {"date": "2024-06-07", "close": 52.67, "volume": 95749.0}, {"date": "2024-06-10", "close": 52.42, "volume": 111500.0}, {"date": "2024-06-11", "close": 52.55, "volume": 118857.0}, {"date": "2024-06-12", "close": 52.09, "volume": 154693.0}, {"date": "2024-06-13", "close": 51.68, "volume": 166641.0}, {"date": "2024-06-14", "close": 51.99, "volume": 211665.0}, {"date": "2024-06-17", "close": 52.18, "volume": 245038.0}, {"date": "2024-06-18", "close": 52.26, "volume": 266435.0}, {"date": "2024-06-20", "close": 52.45, "volume": 178015.0}, {"date": "2024-06-21", "close": 52.34, "volume": 450253.0}, {"date": "2024-06-24", "close": 53.33, "volume": 172174.0}, {"date": "2024-06-25", "close": 52.99, "volume": 191239.0}, {"date": "2024-06-26", "close": 53.0, "volume": 163556.0}, {"date": "2024-06-27", "close": 53.43, "volume": 146281.0}, {"date": "2024-06-28", "close": 54.22, "volume": 638089.0}, {"date": "2024-07-01", "close": 54.8, "volume": 247971.0}, {"date": "2024-07-02", "close": 54.75, "volume": 150763.0}, {"date": "2024-07-03", "close": 53.35, "volume": 85877.0}, {"date": "2024-07-05", "close": 54.31, "volume": 181233.0}, {"date": "2024-07-08", "close": 53.7, "volume": 109085.0}, {"date": "2024-07-09", "close": 54.09, "volume": 154515.0}, {"date": "2024-07-10", "close": 55.12, "volume": 178165.0}, {"date": "2024-07-11", "close": 57.31, "volume": 184663.0}, {"date": "2024-07-12", "close": 58.33, "volume": 157021.0}, {"date": "2024-07-15", "close": 57.36, "volume": 192526.0}, {"date": "2024-07-16", "close": 59.22, "volume": 161604.0}, {"date": "2024-07-17", "close": 60.19, "volume": 193453.0}, {"date": "2024-07-18", "close": 59.42, "volume": 109301.0}, {"date": "2024-07-19", "close": 59.02, "volume": 137865.0}, {"date": "2024-07-22", "close": 59.44, "volume": 168370.0}, {"date": "2024-07-23", "close": 58.38, "volume": 201340.0}, {"date": "2024-07-24", "close": 59.13, "volume": 157011.0}, {"date": "2024-07-25", "close": 61.66, "volume": 294716.0}, {"date": "2024-07-26", "close": 60.87, "volume": 171942.0}, {"date": "2024-07-29", "close": 60.4, "volume": 158611.0}, {"date": "2024-07-30", "close": 60.94, "volume": 465239.0}, {"date": "2024-07-31", "close": 60.61, "volume": 315086.0}, {"date": "2024-08-01", "close": 60.75, "volume": 278044.0}, {"date": "2024-08-02", "close": 61.62, "volume": 310971.0}, {"date": "2024-08-05", "close": 58.51, "volume": 246398.0}, {"date": "2024-08-06", "close": 58.77, "volume": 296295.0}, {"date": "2024-08-07", "close": 58.57, "volume": 165879.0}, {"date": "2024-08-08", "close": 58.31, "volume": 228480.0}, {"date": "2024-08-09", "close": 57.72, "volume": 462581.0}, {"date": "2024-08-12", "close": 57.81, "volume": 245632.0}, {"date": "2024-08-13", "close": 58.98, "volume": 182019.0}, {"date": "2024-08-14", "close": 59.12, "volume": 262520.0}, {"date": "2024-08-15", "close": 59.01, "volume": 133100.0}, {"date": "2024-08-16", "close": 59.42, "volume": 163508.0}, {"date": "2024-08-19", "close": 59.52, "volume": 88919.0}, {"date": "2024-08-20", "close": 58.92, "volume": 111182.0}, {"date": "2024-08-21", "close": 58.82, "volume": 120695.0}, {"date": "2024-08-22", "close": 57.77, "volume": 131021.0}, {"date": "2024-08-23", "close": 58.28, "volume": 205502.0}, {"date": "2024-08-26", "close": 58.15, "volume": 217966.0}, {"date": "2024-08-27", "close": 58.01, "volume": 133370.0}, {"date": "2024-08-28", "close": 58.96, "volume": 144010.0}, {"date": "2024-08-29", "close": 58.69, "volume": 118036.0}, {"date": "2024-08-30", "close": 58.99, "volume": 109454.0}, {"date": "2024-09-03", "close": 59.0, "volume": 126160.0}, {"date": "2024-09-04", "close": 59.18, "volume": 106622.0}, {"date": "2024-09-05", "close": 59.26, "volume": 126112.0}, {"date": "2024-09-06", "close": 58.91, "volume": 110474.0}, {"date": "2024-09-09", "close": 59.08, "volume": 124151.0}, {"date": "2024-09-10", "close": 60.22, "volume": 146707.0}, {"date": "2024-09-11", "close": 58.18, "volume": 127042.0}, {"date": "2024-09-12", "close": 58.18, "volume": 130962.0}, {"date": "2024-09-13", "close": 59.64, "volume": 125615.0}, {"date": "2024-09-16", "close": 60.79, "volume": 166435.0}, {"date": "2024-09-17", "close": 60.84, "volume": 168297.0}, {"date": "2024-09-18", "close": 60.08, "volume": 136107.0}, {"date": "2024-09-19", "close": 59.97, "volume": 112231.0}, {"date": "2024-09-20", "close": 58.38, "volume": 526376.0}, {"date": "2024-09-23", "close": 58.79, "volume": 105091.0}, {"date": "2024-09-24", "close": 57.73, "volume": 98842.0}, {"date": "2024-09-25", "close": 57.28, "volume": 136643.0}, {"date": "2024-09-26", "close": 56.95, "volume": 121762.0}, {"date": "2024-09-27", "close": 57.48, "volume": 110935.0}, {"date": "2024-09-30", "close": 58.11, "volume": 159102.0}, {"date": "2024-10-01", "close": 58.5, "volume": 140453.0}, {"date": "2024-10-02", "close": 57.7, "volume": 114758.0}, {"date": "2024-10-03", "close": 57.27, "volume": 136414.0}, {"date": "2024-10-04", "close": 58.19, "volume": 160993.0}, {"date": "2024-10-07", "close": 57.17, "volume": 161330.0}, {"date": "2024-10-08", "close": 56.86, "volume": 81966.0}, {"date": "2024-10-09", "close": 56.61, "volume": 141322.0}, {"date": "2024-10-10", "close": 56.37, "volume": 143981.0}, {"date": "2024-10-11", "close": 57.45, "volume": 74976.0}, {"date": "2024-10-14", "close": 58.5, "volume": 80109.0}, {"date": "2024-10-15", "close": 59.23, "volume": 174923.0}, {"date": "2024-10-16", "close": 60.38, "volume": 154830.0}, {"date": "2024-10-17", "close": 59.55, "volume": 184517.0}, {"date": "2024-10-18", "close": 59.57, "volume": 251044.0}, {"date": "2024-10-21", "close": 59.3, "volume": 152354.0}, {"date": "2024-10-22", "close": 58.77, "volume": 343610.0}, {"date": "2024-10-23", "close": 58.59, "volume": 1207156.0}, {"date": "2024-10-24", "close": 56.4, "volume": 513616.0}, {"date": "2024-10-25", "close": 56.42, "volume": 222855.0}, {"date": "2024-10-28", "close": 57.76, "volume": 229483.0}, {"date": "2024-10-29", "close": 56.18, "volume": 203834.0}, {"date": "2024-10-30", "close": 55.45, "volume": 180260.0}, {"date": "2024-10-31", "close": 55.66, "volume": 323996.0}, {"date": "2024-11-01", "close": 54.89, "volume": 221035.0}, {"date": "2024-11-04", "close": 54.5, "volume": 156933.0}, {"date": "2024-11-05", "close": 55.92, "volume": 156612.0}, {"date": "2024-11-06", "close": 56.58, "volume": 303324.0}, {"date": "2024-11-07", "close": 55.86, "volume": 278995.0}, {"date": "2024-11-08", "close": 55.78, "volume": 228490.0}, {"date": "2024-11-11", "close": 55.7, "volume": 119254.0}, {"date": "2024-11-12", "close": 55.1, "volume": 131589.0}, {"date": "2024-11-13", "close": 54.46, "volume": 115909.0}, {"date": "2024-11-14", "close": 53.84, "volume": 186680.0}, {"date": "2024-11-15", "close": 54.8, "volume": 153764.0}, {"date": "2024-11-18", "close": 54.8, "volume": 185989.0}, {"date": "2024-11-19", "close": 55.15, "volume": 189893.0}, {"date": "2024-11-20", "close": 55.0, "volume": 151864.0}, {"date": "2024-11-21", "close": 55.35, "volume": 259086.0}, {"date": "2024-11-22", "close": 55.76, "volume": 388742.0}, {"date": "2024-11-25", "close": 55.82, "volume": 366879.0}, {"date": "2024-11-26", "close": 55.13, "volume": 312614.0}, {"date": "2024-11-27", "close": 55.28, "volume": 289229.0}, {"date": "2024-11-29", "close": 55.72, "volume": 96968.0}, {"date": "2024-12-02", "close": 55.19, "volume": 144843.0}, {"date": "2024-12-03", "close": 54.13, "volume": 158051.0}, {"date": "2024-12-04", "close": 52.7, "volume": 299595.0}, {"date": "2024-12-05", "close": 53.1, "volume": 148636.0}, {"date": "2024-12-06", "close": 52.99, "volume": 105879.0}, {"date": "2024-12-09", "close": 53.14, "volume": 168750.0}, {"date": "2024-12-10", "close": 53.68, "volume": 176096.0}, {"date": "2024-12-11", "close": 53.21, "volume": 254341.0}, {"date": "2024-12-12", "close": 53.55, "volume": 200928.0}, {"date": "2024-12-13", "close": 54.33, "volume": 162107.0}, {"date": "2024-12-16", "close": 53.9, "volume": 211907.0}, {"date": "2024-12-17", "close": 53.47, "volume": 173896.0}, {"date": "2024-12-18", "close": 50.99, "volume": 202069.0}, {"date": "2024-12-19", "close": 51.05, "volume": 311072.0}, {"date": "2024-12-20", "close": 50.2, "volume": 1103891.0}, {"date": "2024-12-23", "close": 49.07, "volume": 309626.0}, {"date": "2024-12-24", "close": 49.54, "volume": 92576.0}, {"date": "2024-12-26", "close": 49.96, "volume": 355819.0}, {"date": "2024-12-27", "close": 49.38, "volume": 220794.0}, {"date": "2024-12-30", "close": 49.55, "volume": 276320.0}, {"date": "2024-12-31", "close": 49.22, "volume": 255323.0}, {"date": "2025-01-02", "close": 48.7, "volume": 249257.0}, {"date": "2025-01-03", "close": 48.27, "volume": 229546.0}, {"date": "2025-01-06", "close": 47.15, "volume": 201268.0}, {"date": "2025-01-07", "close": 46.82, "volume": 218951.0}, {"date": "2025-01-08", "close": 46.27, "volume": 219396.0}, {"date": "2025-01-10", "close": 45.47, "volume": 276882.0}, {"date": "2025-01-13", "close": 45.84, "volume": 262211.0}, {"date": "2025-01-14", "close": 46.19, "volume": 163675.0}, {"date": "2025-01-15", "close": 46.55, "volume": 145036.0}, {"date": "2025-01-16", "close": 47.98, "volume": 191849.0}, {"date": "2025-01-17", "close": 48.03, "volume": 271480.0}, {"date": "2025-01-21", "close": 48.22, "volume": 320142.0}, {"date": "2025-01-22", "close": 46.08, "volume": 279583.0}, {"date": "2025-01-23", "close": 46.3, "volume": 218937.0}, {"date": "2025-01-24", "close": 46.07, "volume": 161902.0}, {"date": "2025-01-27", "close": 49.05, "volume": 334492.0}, {"date": "2025-01-28", "close": 50.67, "volume": 628431.0}, {"date": "2025-01-29", "close": 49.66, "volume": 523705.0}, {"date": "2025-01-30", "close": 49.62, "volume": 310203.0}, {"date": "2025-01-31", "close": 50.23, "volume": 798567.0}, {"date": "2025-02-03", "close": 52.095, "volume": 468731.0}, {"date": "2025-02-04", "close": 51.73, "volume": 355504.0}, {"date": "2025-02-05", "close": 52.02, "volume": 292968.0}, {"date": "2025-02-06", "close": 51.79, "volume": 194626.0}, {"date": "2025-02-07", "close": 50.82, "volume": 187581.0}, {"date": "2025-02-10", "close": 50.71, "volume": 211587.0}, {"date": "2025-02-11", "close": 52.12, "volume": 295998.0}, {"date": "2025-02-12", "close": 52.1, "volume": 208377.0}, {"date": "2025-02-13", "close": 52.67, "volume": 144299.0}, {"date": "2025-02-14", "close": 52.36, "volume": 280918.0}, {"date": "2025-02-18", "close": 53.86, "volume": 341660.0}, {"date": "2025-02-19", "close": 52.77, "volume": 257736.0}, {"date": "2025-02-20", "close": 52.44, "volume": 322146.0}, {"date": "2025-02-21", "close": 52.75, "volume": 268753.0}, {"date": "2025-02-24", "close": 52.51, "volume": 218631.0}, {"date": "2025-02-25", "close": 54.25, "volume": 267398.0}, {"date": "2025-02-26", "close": 53.29, "volume": 370744.0}, {"date": "2025-02-27", "close": 52.3, "volume": 346477.0}, {"date": "2025-02-28", "close": 52.67, "volume": 267633.0}, {"date": "2025-03-03", "close": 54.35, "volume": 289109.0}, {"date": "2025-03-04", "close": 54.47, "volume": 234758.0}, {"date": "2025-03-05", "close": 54.18, "volume": 218560.0}, {"date": "2025-03-06", "close": 54.42, "volume": 294740.0}, {"date": "2025-03-07", "close": 55.47, "volume": 293321.0}, {"date": "2025-03-10", "close": 55.8, "volume": 217216.0}, {"date": "2025-03-11", "close": 54.88, "volume": 305304.0}, {"date": "2025-03-12", "close": 52.83, "volume": 230503.0}, {"date": "2025-03-13", "close": 53.52, "volume": 173528.0}, {"date": "2025-03-14", "close": 54.09, "volume": 175346.0}, {"date": "2025-03-17", "close": 53.9, "volume": 165145.0}, {"date": "2025-03-18", "close": 53.46, "volume": 204869.0}, {"date": "2025-03-19", "close": 52.48, "volume": 238932.0}, {"date": "2025-03-20", "close": 52.14, "volume": 200792.0}, {"date": "2025-03-21", "close": 51.41, "volume": 545560.0}, {"date": "2025-03-24", "close": 51.475, "volume": 176161.0}, {"date": "2025-03-25", "close": 51.18, "volume": 155119.0}, {"date": "2025-03-26", "close": 51.94, "volume": 192986.0}, {"date": "2025-03-27", "close": 52.28, "volume": 204853.0}, {"date": "2025-03-28", "close": 53.6, "volume": 284333.0}, {"date": "2025-03-31", "close": 54.69, "volume": 337732.0}, {"date": "2025-04-01", "close": 54.17, "volume": 239494.0}, {"date": "2025-04-02", "close": 53.87, "volume": 123043.0}, {"date": "2025-04-03", "close": 54.74, "volume": 412502.0}, {"date": "2025-04-04", "close": 53.5, "volume": 326069.0}, {"date": "2025-04-07", "close": 51.28, "volume": 369282.0}, {"date": "2025-04-08", "close": 50.95, "volume": 373616.0}, {"date": "2025-04-09", "close": 50.95, "volume": 314620.0}, {"date": "2025-04-10", "close": 51.63, "volume": 539409.0}, {"date": "2025-04-11", "close": 53.42, "volume": 645933.0}, {"date": "2025-04-14", "close": 55.36, "volume": 325491.0}, {"date": "2025-04-15", "close": 55.235, "volume": 323979.0}, {"date": "2025-04-16", "close": 54.37, "volume": 265576.0}, {"date": "2025-04-17", "close": 54.61, "volume": 204187.0}, {"date": "2025-04-21", "close": 54.17, "volume": 162291.0}, {"date": "2025-04-22", "close": 55.23, "volume": 230530.0}, {"date": "2025-04-23", "close": 54.75, "volume": 335830.0}, {"date": "2025-04-24", "close": 54.37, "volume": 276501.0}, {"date": "2025-04-25", "close": 53.77, "volume": 185522.0}, {"date": "2025-04-28", "close": 53.51, "volume": 250747.0}, {"date": "2025-04-29", "close": 56.8, "volume": 263043.0}, {"date": "2025-04-30", "close": 56.74, "volume": 305984.0}, {"date": "2025-05-01", "close": 56.34, "volume": 204113.0}, {"date": "2025-05-02", "close": 55.23, "volume": 193052.0}, {"date": "2025-05-05", "close": 54.86, "volume": 198473.0}, {"date": "2025-05-06", "close": 55.07, "volume": 139951.0}, {"date": "2025-05-07", "close": 54.56, "volume": 440527.0}, {"date": "2025-05-08", "close": 53.32, "volume": 219716.0}, {"date": "2025-05-09", "close": 53.09, "volume": 166308.0}, {"date": "2025-05-12", "close": 51.95, "volume": 432616.0}, {"date": "2025-05-13", "close": 50.42, "volume": 472213.0}, {"date": "2025-05-14", "close": 50.1, "volume": 426696.0}, {"date": "2025-05-15", "close": 51.59, "volume": 232087.0}, {"date": "2025-05-16", "close": 52.55, "volume": 232575.0}, {"date": "2025-05-19", "close": 53.54, "volume": 231761.0}, {"date": "2025-05-20", "close": 53.01, "volume": 229530.0}, {"date": "2025-05-21", "close": 52.66, "volume": 452789.0}, {"date": "2025-05-22", "close": 52.34, "volume": 216332.0}, {"date": "2025-05-23", "close": 52.44, "volume": 205653.0}, {"date": "2025-05-27", "close": 52.82, "volume": 213215.0}, {"date": "2025-05-28", "close": 52.13, "volume": 200307.0}, {"date": "2025-05-29", "close": 52.54, "volume": 258171.0}, {"date": "2025-05-30", "close": 52.48, "volume": 347037.0}, {"date": "2025-06-02", "close": 51.84, "volume": 207004.0}, {"date": "2025-06-03", "close": 52.64, "volume": 272376.0}, {"date": "2025-06-04", "close": 51.69, "volume": 263247.0}, {"date": "2025-06-05", "close": 52.0, "volume": 173008.0}, {"date": "2025-06-06", "close": 51.3, "volume": 219860.0}, {"date": "2025-06-09", "close": 52.57, "volume": 239862.0}, {"date": "2025-06-10", "close": 54.29, "volume": 276286.0}, {"date": "2025-06-11", "close": 53.54, "volume": 251781.0}, {"date": "2025-06-12", "close": 53.47, "volume": 151807.0}, {"date": "2025-06-13", "close": 52.98, "volume": 160894.0}, {"date": "2025-06-16", "close": 52.21, "volume": 142417.0}, {"date": "2025-06-17", "close": 52.1, "volume": 146668.0}, {"date": "2025-06-18", "close": 52.81, "volume": 178343.0}, {"date": "2025-06-20", "close": 52.28, "volume": 462155.0}, {"date": "2025-06-23", "close": 53.95, "volume": 171028.0}, {"date": "2025-06-24", "close": 52.9, "volume": 136441.0}, {"date": "2025-06-25", "close": 52.0, "volume": 279067.0}, {"date": "2025-06-26", "close": 51.64, "volume": 158656.0}, {"date": "2025-06-27", "close": 51.83, "volume": 378746.0}, {"date": "2025-06-30", "close": 51.97, "volume": 193819.0}, {"date": "2025-07-01", "close": 53.36, "volume": 194896.0}, {"date": "2025-07-02", "close": 53.14, "volume": 174992.0}, {"date": "2025-07-03", "close": 52.94, "volume": 116427.0}, {"date": "2025-07-07", "close": 52.35, "volume": 158626.0}, {"date": "2025-07-08", "close": 51.82, "volume": 263110.0}, {"date": "2025-07-09", "close": 51.4, "volume": 366287.0}, {"date": "2025-07-10", "close": 51.53, "volume": 177997.0}, {"date": "2025-07-11", "close": 50.94, "volume": 191398.0}, {"date": "2025-07-14", "close": 52.05, "volume": 331068.0}, {"date": "2025-07-15", "close": 50.16, "volume": 365459.0}, {"date": "2025-07-16", "close": 50.27, "volume": 229948.0}, {"date": "2025-07-17", "close": 50.5, "volume": 222996.0}, {"date": "2025-07-18", "close": 50.24, "volume": 239395.0}, {"date": "2025-07-21", "close": 50.78, "volume": 170427.0}, {"date": "2025-07-22", "close": 50.96, "volume": 259327.0}, {"date": "2025-07-23", "close": 50.41, "volume": 241839.0}, {"date": "2025-07-24", "close": 49.31, "volume": 233872.0}, {"date": "2025-07-25", "close": 48.61, "volume": 211651.0}, {"date": "2025-07-28", "close": 47.78, "volume": 212665.0}, {"date": "2025-07-29", "close": 48.5, "volume": 564570.0}, {"date": "2025-07-30", "close": 48.72, "volume": 379823.0}, {"date": "2025-07-31", "close": 48.29, "volume": 358263.0}, {"date": "2025-08-01", "close": 49.49, "volume": 261542.0}, {"date": "2025-08-04", "close": 49.77, "volume": 217891.0}, {"date": "2025-08-05", "close": 49.53, "volume": 266141.0}, {"date": "2025-08-06", "close": 49.57, "volume": 185495.0}, {"date": "2025-08-07", "close": 50.22, "volume": 217128.0}, {"date": "2025-08-08", "close": 50.25, "volume": 169368.0}, {"date": "2025-08-11", "close": 49.9, "volume": 145914.0}, {"date": "2025-08-12", "close": 50.02, "volume": 210076.0}, {"date": "2025-08-13", "close": 50.34, "volume": 247105.0}, {"date": "2025-08-14", "close": 49.8, "volume": 182173.0}, {"date": "2025-08-15", "close": 50.02, "volume": 302939.0}, {"date": "2025-08-18", "close": 49.73, "volume": 292142.0}, {"date": "2025-08-19", "close": 50.43, "volume": 254122.0}, {"date": "2025-08-20", "close": 50.13, "volume": 164157.0}, {"date": "2025-08-21", "close": 50.06, "volume": 171816.0}, {"date": "2025-08-22", "close": 50.98, "volume": 236513.0}, {"date": "2025-08-25", "close": 50.09, "volume": 177893.0}, {"date": "2025-08-26", "close": 49.87, "volume": 237793.0}, {"date": "2025-08-27", "close": 50.92, "volume": 213356.0}, {"date": "2025-08-28", "close": 49.91, "volume": 288169.0}, {"date": "2025-08-29", "close": 50.37, "volume": 367006.0}, {"date": "2025-09-02", "close": 48.9, "volume": 294703.0}, {"date": "2025-09-03", "close": 49.61, "volume": 239708.0}, {"date": "2025-09-04", "close": 49.94, "volume": 170273.0}, {"date": "2025-09-05", "close": 50.47, "volume": 174379.0}, {"date": "2025-09-08", "close": 49.79, "volume": 178393.0}, {"date": "2025-09-09", "close": 49.72, "volume": 132769.0}, {"date": "2025-09-10", "close": 49.52, "volume": 128165.0}, {"date": "2025-09-11", "close": 49.79, "volume": 193202.0}, {"date": "2025-09-12", "close": 49.66, "volume": 159980.0}, {"date": "2025-09-15", "close": 48.79, "volume": 192975.0}, {"date": "2025-09-16", "close": 48.31, "volume": 208981.0}, {"date": "2025-09-17", "close": 48.52, "volume": 182619.0}, {"date": "2025-09-18", "close": 48.92, "volume": 188028.0}, {"date": "2025-09-19", "close": 48.71, "volume": 763494.0}, {"date": "2025-09-22", "close": 48.51, "volume": 174712.0}, {"date": "2025-09-23", "close": 48.78, "volume": 172830.0}, {"date": "2025-09-24", "close": 48.45, "volume": 203837.0}, {"date": "2025-09-25", "close": 48.0, "volume": 340481.0}, {"date": "2025-09-26", "close": 48.41, "volume": 177982.0}, {"date": "2025-09-29", "close": 48.0, "volume": 195462.0}, {"date": "2025-09-30", "close": 48.7, "volume": 216351.0}, {"date": "2025-10-01", "close": 47.29, "volume": 315013.0}, {"date": "2025-10-02", "close": 46.72, "volume": 338867.0}, {"date": "2025-10-03", "close": 47.13, "volume": 305354.0}, {"date": "2025-10-06", "close": 47.1, "volume": 211285.0}, {"date": "2025-10-07", "close": 47.62, "volume": 265174.0}, {"date": "2025-10-08", "close": 48.01, "volume": 206553.0}, {"date": "2025-10-09", "close": 48.4, "volume": 183789.0}, {"date": "2025-10-10", "close": 48.73, "volume": 202280.0}, {"date": "2025-10-13", "close": 47.8, "volume": 183763.0}, {"date": "2025-10-14", "close": 47.84, "volume": 342642.0}, {"date": "2025-10-15", "close": 48.84, "volume": 331336.0}, {"date": "2025-10-16", "close": 49.97, "volume": 363255.0}, {"date": "2025-10-17", "close": 50.23, "volume": 382799.0}, {"date": "2025-10-20", "close": 51.1, "volume": 245679.0}, {"date": "2025-10-21", "close": 50.86, "volume": 332517.0}, {"date": "2025-10-22", "close": 50.32, "volume": 268882.0}, {"date": "2025-10-23", "close": 50.74, "volume": 360908.0}, {"date": "2025-10-24", "close": 50.68, "volume": 172653.0}, {"date": "2025-10-27", "close": 51.06, "volume": 308480.0}, {"date": "2025-10-28", "close": 49.3, "volume": 563005.0}, {"date": "2025-10-29", "close": 46.59, "volume": 569028.0}, {"date": "2025-10-30", "close": 46.14, "volume": 499253.0}, {"date": "2025-10-31", "close": 46.25, "volume": 376242.0}, {"date": "2025-11-03", "close": 46.2, "volume": 313889.0}, {"date": "2025-11-04", "close": 47.53, "volume": 331095.0}, {"date": "2025-11-05", "close": 47.33, "volume": 309759.0}, {"date": "2025-11-06", "close": 47.3, "volume": 217784.0}, {"date": "2025-11-07", "close": 47.67, "volume": 237916.0}, {"date": "2025-11-10", "close": 46.66, "volume": 178874.0}, {"date": "2025-11-11", "close": 47.06, "volume": 166503.0}, {"date": "2025-11-12", "close": 47.01, "volume": 397654.0}, {"date": "2025-11-13", "close": 47.44, "volume": 170367.0}, {"date": "2025-11-14", "close": 47.36, "volume": 181079.0}, {"date": "2025-11-17", "close": 47.08, "volume": 188964.0}, {"date": "2025-11-18", "close": 45.97, "volume": 208666.0}, {"date": "2025-11-19", "close": 44.44, "volume": 391178.0}, {"date": "2025-11-20", "close": 44.46, "volume": 361671.0}, {"date": "2025-11-21", "close": 44.74, "volume": 521422.0}, {"date": "2025-11-24", "close": 44.98, "volume": 561674.0}, {"date": "2025-11-25", "close": 46.06, "volume": 464839.0}, {"date": "2025-11-26", "close": 46.38, "volume": 1256422.0}, {"date": "2025-11-28", "close": 46.43, "volume": 215845.0}, {"date": "2025-12-01", "close": 46.86, "volume": 421864.0}, {"date": "2025-12-02", "close": 47.45, "volume": 422999.0}, {"date": "2025-12-03", "close": 48.0, "volume": 534908.0}, {"date": "2025-12-04", "close": 47.52, "volume": 570548.0}, {"date": "2025-12-05", "close": 47.91, "volume": 585302.0}, {"date": "2025-12-08", "close": 46.59, "volume": 375539.0}, {"date": "2025-12-09", "close": 46.58, "volume": 339304.0}, {"date": "2025-12-10", "close": 47.95, "volume": 667485.0}, {"date": "2025-12-11", "close": 48.46, "volume": 409704.0}, {"date": "2025-12-12", "close": 49.05, "volume": 238552.0}, {"date": "2025-12-15", "close": 48.87, "volume": 318130.0}, {"date": "2025-12-16", "close": 49.36, "volume": 370690.0}, {"date": "2025-12-17", "close": 50.05, "volume": 321432.0}, {"date": "2025-12-18", "close": 49.95, "volume": 400095.0}, {"date": "2025-12-19", "close": 48.95, "volume": 1218392.0}, {"date": "2025-12-22", "close": 49.8, "volume": 391551.0}, {"date": "2025-12-23", "close": 49.45, "volume": 325611.0}, {"date": "2025-12-24", "close": 49.4, "volume": 138235.0}, {"date": "2025-12-26", "close": 48.83, "volume": 259834.0}, {"date": "2025-12-29", "close": 48.89, "volume": 239262.0}, {"date": "2025-12-30", "close": 49.26, "volume": 373269.0}, {"date": "2025-12-31", "close": 48.99, "volume": 196526.0}, {"date": "2026-01-02", "close": 49.25, "volume": 284666.0}, {"date": "2026-01-05", "close": 49.86, "volume": 480156.0}, {"date": "2026-01-06", "close": 50.65, "volume": 349725.0}, {"date": "2026-01-07", "close": 50.52, "volume": 300120.0}, {"date": "2026-01-08", "close": 50.52, "volume": 298509.0}, {"date": "2026-01-09", "close": 51.59, "volume": 293793.0}, {"date": "2026-01-12", "close": 51.81, "volume": 330451.0}, {"date": "2026-01-13", "close": 52.11, "volume": 336660.0}, {"date": "2026-01-14", "close": 53.75, "volume": 403718.0}, {"date": "2026-01-15", "close": 54.03, "volume": 465080.0}, {"date": "2026-01-16", "close": 53.61, "volume": 714027.0}, {"date": "2026-01-20", "close": 52.67, "volume": 270854.0}, {"date": "2026-01-21", "close": 52.84, "volume": 207054.0}, {"date": "2026-01-22", "close": 52.58, "volume": 227178.0}, {"date": "2026-01-23", "close": 52.33, "volume": 218911.0}, {"date": "2026-01-26", "close": 52.72, "volume": 203329.0}, {"date": "2026-01-27", "close": 52.39, "volume": 197369.0}, {"date": "2026-01-28", "close": 51.26, "volume": 454198.0}, {"date": "2026-01-29", "close": 51.91, "volume": 273193.0}, {"date": "2026-01-30", "close": 52.04, "volume": 316148.0}, {"date": "2026-02-02", "close": 52.51, "volume": 336908.0}, {"date": "2026-02-03", "close": 52.7, "volume": 281214.0}, {"date": "2026-02-04", "close": 52.91, "volume": 263515.0}, {"date": "2026-02-05", "close": 53.6, "volume": 232008.0}, {"date": "2026-02-06", "close": 52.37, "volume": 276650.0}, {"date": "2026-02-09", "close": 51.29, "volume": 206948.0}, {"date": "2026-02-10", "close": 52.22, "volume": 199587.0}, {"date": "2026-02-11", "close": 51.98, "volume": 180781.0}, {"date": "2026-02-12", "close": 53.4, "volume": 216840.0}, {"date": "2026-02-13", "close": 54.89, "volume": 255122.0}, {"date": "2026-02-17", "close": 54.52, "volume": 252729.0}, {"date": "2026-02-18", "close": 54.56, "volume": 363126.0}, {"date": "2026-02-19", "close": 55.08, "volume": 410903.0}, {"date": "2026-02-20", "close": 55.19, "volume": 237404.0}, {"date": "2026-02-23", "close": 55.2, "volume": 285094.0}, {"date": "2026-02-24", "close": 54.84, "volume": 359683.0}, {"date": "2026-02-25", "close": 55.18, "volume": 361470.0}, {"date": "2026-02-26", "close": 54.0, "volume": 485792.0}, {"date": "2026-02-27", "close": 53.79, "volume": 520556.0}, {"date": "2026-03-02", "close": 54.41, "volume": 269124.0}, {"date": "2026-03-03", "close": 56.59, "volume": 2729252.0}, {"date": "2026-03-04", "close": 57.9, "volume": 2750646.0}, {"date": "2026-03-05", "close": 56.5, "volume": 752177.0}, {"date": "2026-03-06", "close": 58.205, "volume": 606516.0}, {"date": "2026-03-09", "close": 58.57, "volume": 630909.0}, {"date": "2026-03-10", "close": 57.29, "volume": 566555.0}, {"date": "2026-03-11", "close": 56.17, "volume": 915169.0}, {"date": "2026-03-12", "close": 57.36, "volume": 359170.0}, {"date": "2026-03-13", "close": 58.93, "volume": 396800.0}, {"date": "2026-03-16", "close": 58.68, "volume": 411132.0}, {"date": "2026-03-17", "close": 58.06, "volume": 390961.0}, {"date": "2026-03-18", "close": 57.0, "volume": 342280.0}, {"date": "2026-03-19", "close": 56.48, "volume": 493699.0}, {"date": "2026-03-20", "close": 56.3, "volume": 1682304.0}, {"date": "2026-03-23", "close": 56.51, "volume": 469642.0}, {"date": "2026-03-24", "close": 56.45, "volume": 379343.0}, {"date": "2026-03-25", "close": 56.72, "volume": 528097.0}, {"date": "2026-03-26", "close": 57.91, "volume": 553612.0}, {"date": "2026-03-27", "close": 57.97, "volume": 558676.0}, {"date": "2026-03-30", "close": 58.97, "volume": 570209.0}, {"date": "2026-03-31", "close": 58.67, "volume": 1018818.0}, {"date": "2026-04-01", "close": 58.44, "volume": 598443.0}, {"date": "2026-04-02", "close": 59.18, "volume": 535026.0}, {"date": "2026-04-06", "close": 58.77, "volume": 849856.0}, {"date": "2026-04-07", "close": 58.77, "volume": 491046.0}, {"date": "2026-04-08", "close": 58.2, "volume": 568734.0}, {"date": "2026-04-09", "close": 59.86, "volume": 526616.0}, {"date": "2026-04-10", "close": 59.67, "volume": 268214.0}, {"date": "2026-04-13", "close": 58.21, "volume": 808734.0}, {"date": "2026-04-14", "close": 58.1, "volume": 640425.0}, {"date": "2026-04-15", "close": 58.22, "volume": 511181.0}, {"date": "2026-04-16", "close": 59.42, "volume": 681481.0}, {"date": "2026-04-17", "close": 58.05, "volume": 1053809.0}, {"date": "2026-04-20", "close": 60.16, "volume": 828316.0}, {"date": "2026-04-21", "close": 59.3, "volume": 603482.0}, {"date": "2026-04-22", "close": 60.04, "volume": 641617.0}, {"date": "2026-04-23", "close": 61.31, "volume": 432183.0}, {"date": "2026-04-24", "close": 59.72, "volume": 1489891.0}, {"date": "2026-04-27", "close": 59.56, "volume": 417791.0}, {"date": "2026-04-28", "close": 59.26, "volume": 413464.0}, {"date": "2026-04-29", "close": 57.67, "volume": 570673.0}, {"date": "2026-04-30", "close": 56.19, "volume": 662724.0}, {"date": "2026-05-01", "close": 56.73, "volume": 730126.0}, {"date": "2026-05-04", "close": 57.32, "volume": 365006.0}, {"date": "2026-05-05", "close": 57.98, "volume": 379058.0}, {"date": "2026-05-06", "close": 57.6, "volume": 428357.0}, {"date": "2026-05-07", "close": 57.16, "volume": 434578.0}, {"date": "2026-05-08", "close": 57.97, "volume": 643018.0}, {"date": "2026-05-11", "close": 57.39, "volume": 371063.0}, {"date": "2026-05-12", "close": 57.26, "volume": 397521.0}, {"date": "2026-05-13", "close": 56.52, "volume": 494531.0}, {"date": "2026-05-14", "close": 55.86, "volume": 502807.0}, {"date": "2026-05-15", "close": 55.24, "volume": 363415.0}, {"date": "2026-05-18", "close": 56.51, "volume": 440464.0}, {"date": "2026-05-19", "close": 56.35, "volume": 616196.0}, {"date": "2026-05-20", "close": 56.91, "volume": 673838.0}, {"date": "2026-05-21", "close": 57.58, "volume": 437938.0}, {"date": "2026-05-22", "close": 58.13, "volume": 381159.0}, {"date": "2026-05-26", "close": 57.62, "volume": 366659.0}, {"date": "2026-05-27", "close": 57.99, "volume": 399952.0}, {"date": "2026-05-28", "close": 57.26, "volume": 411134.0}, {"date": "2026-05-29", "close": 57.83, "volume": 564784.0}, {"date": "2026-06-01", "close": 56.96, "volume": 332699.0}, {"date": "2026-06-02", "close": 57.65, "volume": 463464.0}, {"date": "2026-06-03", "close": 56.1, "volume": 432506.0}, {"date": "2026-06-04", "close": 56.55, "volume": 349732.0}, {"date": "2026-06-05", "close": 57.43, "volume": 297670.0}, {"date": "2026-06-08", "close": 56.19, "volume": 333268.0}, {"date": "2026-06-09", "close": 57.64, "volume": 427365.0}, {"date": "2026-06-10", "close": 57.75, "volume": 606143.0}, {"date": "2026-06-11", "close": 56.64, "volume": 483768.0}, {"date": "2026-06-12", "close": 57.06, "volume": 263494.0}, {"date": "2026-06-15", "close": 57.2, "volume": 370984.0}, {"date": "2026-06-16", "close": 57.25, "volume": 470578.0}, {"date": "2026-06-17", "close": 56.42, "volume": 366098.0}, {"date": "2026-06-18", "close": 56.69, "volume": 792053.0}, {"date": "2026-06-22", "close": 56.7, "volume": 400132.0}, {"date": "2026-06-23", "close": 57.54, "volume": 342492.0}, {"date": "2026-06-24", "close": 59.17, "volume": 423809.0}, {"date": "2026-06-25", "close": 59.82, "volume": 427910.0}, {"date": "2026-06-26", "close": 60.69, "volume": 1232033.0}, {"date": "2026-06-29", "close": 61.01, "volume": 458235.0}, {"date": "2026-06-30", "close": 60.77, "volume": 494909.0}, {"date": "2026-07-01", "close": 60.74, "volume": 702138.0}, {"date": "2026-07-02", "close": 62.42, "volume": 526320.0}, {"date": "2026-07-06", "close": 61.21, "volume": 470909.0}, {"date": "2026-07-07", "close": 61.77, "volume": 294062.0}, {"date": "2026-07-08", "close": 61.33, "volume": 350381.0}, {"date": "2026-07-09", "close": 61.46, "volume": 478636.0}, {"date": "2026-07-10", "close": 61.47, "volume": 316849.0}, {"date": "2026-07-13", "close": 62.47, "volume": 1093702.0}, {"date": "2026-07-14", "close": 62.94, "volume": 550170.0}, {"date": "2026-07-15", "close": 62.65, "volume": 494223.0}, {"date": "2026-07-16", "close": 64.39, "volume": 719398.0}, {"date": "2026-07-17", "close": 65.43, "volume": 657220.0}, {"date": "2026-07-20", "close": 64.52, "volume": 442521.0}, {"date": "2026-07-21", "close": 64.02, "volume": 699089.0}, {"date": "2026-07-22", "close": 63.93, "volume": 318756.0}, {"date": "2026-07-23", "close": 63.92, "volume": 390195.0}, {"date": "2026-07-24", "close": 63.84, "volume": 353698.0}], "refreshing": true}