{"ticker": "IESC", "overview": {"name": "IES Holdings, Inc. - Common Stock", "country": "United States"}, "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": "IESC", "has_prices": true, "as_of": "2026-07-24", "last": 626.07, "prev_close": 663.7, "change": -37.629999999999995, "change_pct": -0.056697302998342615, "session_volume": 122996.0, "vwap_5": 646.3312593585035, "vwap_20": 674.4239805779746, "vwap_60": 682.8575934130109, "vwap_250": 511.6847225616399, "high_52w": 766.54, "low_52w": 357.94, "avg_volume_20": 339305.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001225", "src": "13DG", "ticker": "IESC", "cik": "1048268", "company": "IES Holdings, Inc.", "company_raw": "IES Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 11.9% passive stake in IESC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001225-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001225", "src": "13DG", "ticker": "IESC", "cik": "1048268", "company": "IES Holdings, Inc.", "company_raw": "IES Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 11.9% passive stake in IESC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001225-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260080}], "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": "IES Holdings, Inc. - Common Stock", "new_value": "IES Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001048268", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001048268", "applied": 1, "detected_at": "2026-10-25T02:46:02.633560"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IESC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 50.47, "volume": 15062.0}, {"date": "2021-07-28", "close": 51.17, "volume": 16120.0}, {"date": "2021-07-29", "close": 52.66, "volume": 15811.0}, {"date": "2021-07-30", "close": 54.41, "volume": 49025.0}, {"date": "2021-08-02", "close": 52.87, "volume": 20285.0}, {"date": "2021-08-03", "close": 54.83, "volume": 28347.0}, {"date": "2021-08-04", "close": 54.09, "volume": 19841.0}, {"date": "2021-08-05", "close": 52.75, "volume": 18426.0}, {"date": "2021-08-06", "close": 53.31, "volume": 9542.0}, {"date": "2021-08-09", "close": 51.88, "volume": 11115.0}, {"date": "2021-08-10", "close": 51.43, "volume": 17503.0}, {"date": "2021-08-11", "close": 51.88, "volume": 27922.0}, {"date": "2021-08-12", "close": 51.22, "volume": 29335.0}, {"date": "2021-08-13", "close": 49.73, "volume": 21973.0}, {"date": "2021-08-16", "close": 49.15, "volume": 18896.0}, {"date": "2021-08-17", "close": 48.25, "volume": 53556.0}, {"date": "2021-08-18", "close": 49.3, "volume": 24751.0}, {"date": "2021-08-19", "close": 49.3, "volume": 25676.0}, {"date": "2021-08-20", "close": 49.3, "volume": 85988.0}, {"date": "2021-08-23", "close": 50.44, "volume": 29575.0}, {"date": "2021-08-24", "close": 50.86, "volume": 16960.0}, {"date": "2021-08-25", "close": 49.81, "volume": 19275.0}, {"date": "2021-08-26", "close": 49.45, "volume": 28968.0}, {"date": "2021-08-27", "close": 49.94, "volume": 45712.0}, {"date": "2021-08-30", "close": 49.01, "volume": 30183.0}, {"date": "2021-08-31", "close": 48.9, "volume": 42187.0}, {"date": "2021-09-01", "close": 47.54, "volume": 35790.0}, {"date": "2021-09-02", "close": 48.9, "volume": 32131.0}, {"date": "2021-09-03", "close": 47.61, "volume": 30949.0}, {"date": "2021-09-07", "close": 44.94, "volume": 117772.0}, {"date": "2021-09-08", "close": 45.34, "volume": 100984.0}, {"date": "2021-09-09", "close": 44.87, "volume": 118498.0}, {"date": "2021-09-10", "close": 43.52, "volume": 85845.0}, {"date": "2021-09-13", "close": 42.93, "volume": 75891.0}, {"date": "2021-09-14", "close": 43.92, "volume": 116721.0}, {"date": "2021-09-15", "close": 43.84, "volume": 103849.0}, {"date": "2021-09-16", "close": 43.64, "volume": 108503.0}, {"date": "2021-09-17", "close": 44.17, "volume": 845017.0}, {"date": "2021-09-20", "close": 42.7, "volume": 94241.0}, {"date": "2021-09-21", "close": 42.78, "volume": 37343.0}, {"date": "2021-09-22", "close": 43.55, "volume": 42298.0}, {"date": "2021-09-23", "close": 44.47, "volume": 35030.0}, {"date": "2021-09-24", "close": 44.88, "volume": 54631.0}, {"date": "2021-09-27", "close": 45.7, "volume": 46794.0}, {"date": "2021-09-28", "close": 44.9, "volume": 38088.0}, {"date": "2021-09-29", "close": 45.34, "volume": 48378.0}, {"date": "2021-09-30", "close": 45.69, "volume": 83677.0}, {"date": "2021-10-01", "close": 46.53, "volume": 38576.0}, {"date": "2021-10-04", "close": 46.76, "volume": 24408.0}, {"date": "2021-10-05", "close": 45.98, "volume": 31438.0}, {"date": "2021-10-06", "close": 45.68, "volume": 52931.0}, {"date": "2021-10-07", "close": 46.35, "volume": 23198.0}, {"date": "2021-10-08", "close": 46.28, "volume": 15037.0}, {"date": "2021-10-11", "close": 45.98, "volume": 13242.0}, {"date": "2021-10-12", "close": 46.6, "volume": 19781.0}, {"date": "2021-10-13", "close": 46.69, "volume": 37571.0}, {"date": "2021-10-14", "close": 47.8, "volume": 25996.0}, {"date": "2021-10-15", "close": 46.79, "volume": 24992.0}, {"date": "2021-10-18", "close": 46.03, "volume": 26254.0}, {"date": "2021-10-19", "close": 48.02, "volume": 41947.0}, {"date": "2021-10-20", "close": 48.28, "volume": 17980.0}, {"date": "2021-10-21", "close": 48.59, "volume": 11036.0}, {"date": "2021-10-22", "close": 48.95, "volume": 18523.0}, {"date": "2021-10-25", "close": 49.5, "volume": 17580.0}, {"date": "2021-10-26", "close": 50.06, "volume": 32645.0}, {"date": "2021-10-27", "close": 49.5, "volume": 28040.0}, {"date": "2021-10-28", "close": 49.95, "volume": 29033.0}, {"date": "2021-10-29", "close": 49.85, "volume": 22240.0}, {"date": "2021-11-01", "close": 50.51, "volume": 17253.0}, {"date": "2021-11-02", "close": 50.21, "volume": 20154.0}, {"date": "2021-11-03", "close": 51.2, "volume": 25202.0}, {"date": "2021-11-04", "close": 51.03, "volume": 10670.0}, {"date": "2021-11-05", "close": 53.21, "volume": 30341.0}, {"date": "2021-11-08", "close": 53.31, "volume": 20484.0}, {"date": "2021-11-09", "close": 52.36, "volume": 16540.0}, {"date": "2021-11-10", "close": 53.345, "volume": 21002.0}, {"date": "2021-11-11", "close": 54.77, "volume": 41585.0}, {"date": "2021-11-12", "close": 54.29, "volume": 10531.0}, {"date": "2021-11-15", "close": 53.87, "volume": 30468.0}, {"date": "2021-11-16", "close": 55.11, "volume": 27976.0}, {"date": "2021-11-17", "close": 55.2, "volume": 39960.0}, {"date": "2021-11-18", "close": 53.99, "volume": 27685.0}, {"date": "2021-11-19", "close": 53.18, "volume": 17131.0}, {"date": "2021-11-22", "close": 53.44, "volume": 15687.0}, {"date": "2021-11-23", "close": 53.87, "volume": 33415.0}, {"date": "2021-11-24", "close": 53.18, "volume": 8339.0}, {"date": "2021-11-26", "close": 50.93, "volume": 19414.0}, {"date": "2021-11-29", "close": 50.6, "volume": 23495.0}, {"date": "2021-11-30", "close": 47.99, "volume": 37319.0}, {"date": "2021-12-01", "close": 48.21, "volume": 35149.0}, {"date": "2021-12-02", "close": 49.73, "volume": 15747.0}, {"date": "2021-12-03", "close": 48.51, "volume": 25025.0}, {"date": "2021-12-06", "close": 50.35, "volume": 34696.0}, {"date": "2021-12-07", "close": 51.06, "volume": 21818.0}, {"date": "2021-12-08", "close": 51.11, "volume": 13392.0}, {"date": "2021-12-09", "close": 50.29, "volume": 13471.0}, {"date": "2021-12-10", "close": 49.46, "volume": 13538.0}, {"date": "2021-12-13", "close": 48.98, "volume": 15657.0}, {"date": "2021-12-14", "close": 47.85, "volume": 32264.0}, {"date": "2021-12-15", "close": 49.4, "volume": 32848.0}, {"date": "2021-12-16", "close": 49.55, "volume": 28622.0}, {"date": "2021-12-17", "close": 50.24, "volume": 57440.0}, {"date": "2021-12-20", "close": 48.52, "volume": 24791.0}, {"date": "2021-12-21", "close": 49.38, "volume": 17132.0}, {"date": "2021-12-22", "close": 50.45, "volume": 19477.0}, {"date": "2021-12-23", "close": 50.99, "volume": 16886.0}, {"date": "2021-12-27", "close": 52.25, "volume": 21142.0}, {"date": "2021-12-28", "close": 51.58, "volume": 13729.0}, {"date": "2021-12-29", "close": 50.83, "volume": 19893.0}, {"date": "2021-12-30", "close": 50.33, "volume": 22195.0}, {"date": "2021-12-31", "close": 50.64, "volume": 10722.0}, {"date": "2022-01-03", "close": 52.44, "volume": 21932.0}, {"date": "2022-01-04", "close": 53.5, "volume": 27978.0}, {"date": "2022-01-05", "close": 51.78, "volume": 21130.0}, {"date": "2022-01-06", "close": 51.51, "volume": 30459.0}, {"date": "2022-01-07", "close": 50.34, "volume": 25572.0}, {"date": "2022-01-10", "close": 49.85, "volume": 15120.0}, {"date": "2022-01-11", "close": 50.49, "volume": 13845.0}, {"date": "2022-01-12", "close": 50.32, "volume": 14580.0}, {"date": "2022-01-13", "close": 51.09, "volume": 13216.0}, {"date": "2022-01-14", "close": 51.19, "volume": 22174.0}, {"date": "2022-01-18", "close": 49.63, "volume": 17254.0}, {"date": "2022-01-19", "close": 48.67, "volume": 30755.0}, {"date": "2022-01-20", "close": 47.88, "volume": 13943.0}, {"date": "2022-01-21", "close": 48.32, "volume": 32136.0}, {"date": "2022-01-24", "close": 49.88, "volume": 46202.0}, {"date": "2022-01-25", "close": 48.97, "volume": 28871.0}, {"date": "2022-01-26", "close": 47.72, "volume": 25750.0}, {"date": "2022-01-27", "close": 47.43, "volume": 34123.0}, {"date": "2022-01-28", "close": 48.21, "volume": 14612.0}, {"date": "2022-01-31", "close": 49.3, "volume": 18706.0}, {"date": "2022-02-01", "close": 49.42, "volume": 27646.0}, {"date": "2022-02-02", "close": 45.27, "volume": 31983.0}, {"date": "2022-02-03", "close": 43.9, "volume": 132721.0}, {"date": "2022-02-04", "close": 42.76, "volume": 69657.0}, {"date": "2022-02-07", "close": 41.1, "volume": 57979.0}, {"date": "2022-02-08", "close": 41.73, "volume": 39788.0}, {"date": "2022-02-09", "close": 40.78, "volume": 53973.0}, {"date": "2022-02-10", "close": 42.62, "volume": 64173.0}, {"date": "2022-02-11", "close": 42.62, "volume": 42420.0}, {"date": "2022-02-14", "close": 43.69, "volume": 48530.0}, {"date": "2022-02-15", "close": 45.54, "volume": 44275.0}, {"date": "2022-02-16", "close": 45.3, "volume": 18273.0}, {"date": "2022-02-17", "close": 45.0, "volume": 32493.0}, {"date": "2022-02-18", "close": 43.37, "volume": 27919.0}, {"date": "2022-02-22", "close": 42.52, "volume": 16637.0}, {"date": "2022-02-23", "close": 41.56, "volume": 17888.0}, {"date": "2022-02-24", "close": 42.37, "volume": 22306.0}, {"date": "2022-02-25", "close": 42.71, "volume": 18085.0}, {"date": "2022-02-28", "close": 42.04, "volume": 26379.0}, {"date": "2022-03-01", "close": 40.4, "volume": 24687.0}, {"date": "2022-03-02", "close": 41.9, "volume": 18274.0}, {"date": "2022-03-03", "close": 41.77, "volume": 11200.0}, {"date": "2022-03-04", "close": 40.94, "volume": 25667.0}, {"date": "2022-03-07", "close": 40.74, "volume": 55597.0}, {"date": "2022-03-08", "close": 41.2, "volume": 46355.0}, {"date": "2022-03-09", "close": 42.55, "volume": 13872.0}, {"date": "2022-03-10", "close": 43.12, "volume": 12421.0}, {"date": "2022-03-11", "close": 43.94, "volume": 18454.0}, {"date": "2022-03-14", "close": 42.83, "volume": 29663.0}, {"date": "2022-03-15", "close": 43.18, "volume": 22514.0}, {"date": "2022-03-16", "close": 43.92, "volume": 19269.0}, {"date": "2022-03-17", "close": 44.53, "volume": 13530.0}, {"date": "2022-03-18", "close": 45.27, "volume": 59625.0}, {"date": "2022-03-21", "close": 44.29, "volume": 12195.0}, {"date": "2022-03-22", "close": 43.99, "volume": 14642.0}, {"date": "2022-03-23", "close": 42.28, "volume": 16169.0}, {"date": "2022-03-24", "close": 41.54, "volume": 29545.0}, {"date": "2022-03-25", "close": 40.92, "volume": 32839.0}, {"date": "2022-03-28", "close": 40.84, "volume": 28838.0}, {"date": "2022-03-29", "close": 41.59, "volume": 34524.0}, {"date": "2022-03-30", "close": 41.29, "volume": 26510.0}, {"date": "2022-03-31", "close": 40.2, "volume": 44183.0}, {"date": "2022-04-01", "close": 40.18, "volume": 51719.0}, {"date": "2022-04-04", "close": 40.55, "volume": 38076.0}, {"date": "2022-04-05", "close": 38.5, "volume": 60851.0}, {"date": "2022-04-06", "close": 37.95, "volume": 47584.0}, {"date": "2022-04-07", "close": 38.17, "volume": 15437.0}, {"date": "2022-04-08", "close": 38.04, "volume": 26863.0}, {"date": "2022-04-11", "close": 37.82, "volume": 12594.0}, {"date": "2022-04-12", "close": 38.31, "volume": 12742.0}, {"date": "2022-04-13", "close": 38.66, "volume": 9311.0}, {"date": "2022-04-14", "close": 38.64, "volume": 14546.0}, {"date": "2022-04-18", "close": 38.27, "volume": 12221.0}, {"date": "2022-04-19", "close": 38.95, "volume": 14076.0}, {"date": "2022-04-20", "close": 38.66, "volume": 8675.0}, {"date": "2022-04-21", "close": 37.35, "volume": 14661.0}, {"date": "2022-04-22", "close": 36.48, "volume": 18735.0}, {"date": "2022-04-25", "close": 36.49, "volume": 21576.0}, {"date": "2022-04-26", "close": 34.73, "volume": 46152.0}, {"date": "2022-04-27", "close": 35.39, "volume": 26862.0}, {"date": "2022-04-28", "close": 35.33, "volume": 19358.0}, {"date": "2022-04-29", "close": 29.3, "volume": 226650.0}, {"date": "2022-05-02", "close": 27.1, "volume": 139485.0}, {"date": "2022-05-03", "close": 25.27, "volume": 91771.0}, {"date": "2022-05-04", "close": 27.23, "volume": 89182.0}, {"date": "2022-05-05", "close": 25.78, "volume": 79977.0}, {"date": "2022-05-06", "close": 26.98, "volume": 62302.0}, {"date": "2022-05-09", "close": 26.88, "volume": 37159.0}, {"date": "2022-05-10", "close": 28.27, "volume": 37023.0}, {"date": "2022-05-11", "close": 29.16, "volume": 70530.0}, {"date": "2022-05-12", "close": 29.16, "volume": 114645.0}, {"date": "2022-05-13", "close": 29.33, "volume": 51171.0}, {"date": "2022-05-16", "close": 29.6, "volume": 28622.0}, {"date": "2022-05-17", "close": 30.4, "volume": 21072.0}, {"date": "2022-05-18", "close": 29.69, "volume": 95653.0}, {"date": "2022-05-19", "close": 30.39, "volume": 37172.0}, {"date": "2022-05-20", "close": 29.45, "volume": 41278.0}, {"date": "2022-05-23", "close": 29.49, "volume": 31500.0}, {"date": "2022-05-24", "close": 29.5, "volume": 160962.0}, {"date": "2022-05-25", "close": 30.79, "volume": 92189.0}, {"date": "2022-05-26", "close": 30.24, "volume": 32110.0}, {"date": "2022-05-27", "close": 31.17, "volume": 30541.0}, {"date": "2022-05-31", "close": 30.89, "volume": 47529.0}, {"date": "2022-06-01", "close": 30.75, "volume": 26115.0}, {"date": "2022-06-02", "close": 31.21, "volume": 46964.0}, {"date": "2022-06-03", "close": 31.16, "volume": 34276.0}, {"date": "2022-06-06", "close": 31.54, "volume": 25654.0}, {"date": "2022-06-07", "close": 30.67, "volume": 29331.0}, {"date": "2022-06-08", "close": 30.44, "volume": 25620.0}, {"date": "2022-06-09", "close": 31.67, "volume": 31241.0}, {"date": "2022-06-10", "close": 31.27, "volume": 26815.0}, {"date": "2022-06-13", "close": 29.59, "volume": 48469.0}, {"date": "2022-06-14", "close": 29.26, "volume": 40275.0}, {"date": "2022-06-15", "close": 29.88, "volume": 17813.0}, {"date": "2022-06-16", "close": 28.41, "volume": 57467.0}, {"date": "2022-06-17", "close": 29.98, "volume": 168050.0}, {"date": "2022-06-21", "close": 30.77, "volume": 34111.0}, {"date": "2022-06-22", "close": 30.23, "volume": 61389.0}, {"date": "2022-06-23", "close": 31.1, "volume": 60308.0}, {"date": "2022-06-24", "close": 31.13, "volume": 121624.0}, {"date": "2022-06-27", "close": 31.5, "volume": 38741.0}, {"date": "2022-06-28", "close": 30.11, "volume": 33624.0}, {"date": "2022-06-29", "close": 29.04, "volume": 34989.0}, {"date": "2022-06-30", "close": 30.17, "volume": 29709.0}, {"date": "2022-07-01", "close": 30.7, "volume": 26814.0}, {"date": "2022-07-05", "close": 30.84, "volume": 41871.0}, {"date": "2022-07-06", "close": 29.68, "volume": 25862.0}, {"date": "2022-07-07", "close": 30.29, "volume": 24648.0}, {"date": "2022-07-08", "close": 31.25, "volume": 34192.0}, {"date": "2022-07-11", "close": 30.69, "volume": 37281.0}, {"date": "2022-07-12", "close": 30.11, "volume": 60822.0}, {"date": "2022-07-13", "close": 30.0, "volume": 23689.0}, {"date": "2022-07-14", "close": 30.59, "volume": 28106.0}, {"date": "2022-07-15", "close": 31.26, "volume": 29202.0}, {"date": "2022-07-18", "close": 30.6, "volume": 33855.0}, {"date": "2022-07-19", "close": 31.99, "volume": 41055.0}, {"date": "2022-07-20", "close": 32.01, "volume": 38011.0}, {"date": "2022-07-21", "close": 32.48, "volume": 76984.0}, {"date": "2022-07-22", "close": 32.13, "volume": 55698.0}, {"date": "2022-07-25", "close": 31.81, "volume": 44990.0}, {"date": "2022-07-26", "close": 32.44, "volume": 28365.0}, {"date": "2022-07-27", "close": 32.55, "volume": 18507.0}, {"date": "2022-07-28", "close": 33.13, "volume": 13390.0}, {"date": "2022-07-29", "close": 33.0, "volume": 27091.0}, {"date": "2022-08-01", "close": 32.82, "volume": 28312.0}, {"date": "2022-08-02", "close": 32.61, "volume": 21954.0}, {"date": "2022-08-03", "close": 33.17, "volume": 28672.0}, {"date": "2022-08-04", "close": 32.23, "volume": 21017.0}, {"date": "2022-08-05", "close": 31.98, "volume": 21587.0}, {"date": "2022-08-08", "close": 32.73, "volume": 28139.0}, {"date": "2022-08-09", "close": 32.07, "volume": 20126.0}, {"date": "2022-08-10", "close": 32.98, "volume": 17431.0}, {"date": "2022-08-11", "close": 33.15, "volume": 27484.0}, {"date": "2022-08-12", "close": 33.8, "volume": 33717.0}, {"date": "2022-08-15", "close": 34.26, "volume": 20488.0}, {"date": "2022-08-16", "close": 33.61, "volume": 15432.0}, {"date": "2022-08-17", "close": 33.13, "volume": 16927.0}, {"date": "2022-08-18", "close": 33.78, "volume": 14856.0}, {"date": "2022-08-19", "close": 33.08, "volume": 14666.0}, {"date": "2022-08-22", "close": 33.18, "volume": 40290.0}, {"date": "2022-08-23", "close": 32.75, "volume": 23763.0}, {"date": "2022-08-24", "close": 32.94, "volume": 20458.0}, {"date": "2022-08-25", "close": 33.35, "volume": 28529.0}, {"date": "2022-08-26", "close": 30.96, "volume": 31214.0}, {"date": "2022-08-29", "close": 30.48, "volume": 39005.0}, {"date": "2022-08-30", "close": 30.45, "volume": 54017.0}, {"date": "2022-08-31", "close": 30.39, "volume": 69919.0}, {"date": "2022-09-01", "close": 29.98, "volume": 25940.0}, {"date": "2022-09-02", "close": 29.68, "volume": 20615.0}, {"date": "2022-09-06", "close": 28.95, "volume": 24434.0}, {"date": "2022-09-07", "close": 29.52, "volume": 22136.0}, {"date": "2022-09-08", "close": 29.28, "volume": 17585.0}, {"date": "2022-09-09", "close": 30.39, "volume": 57582.0}, {"date": "2022-09-12", "close": 30.75, "volume": 38097.0}, {"date": "2022-09-13", "close": 29.2, "volume": 41370.0}, {"date": "2022-09-14", "close": 28.05, "volume": 31772.0}, {"date": "2022-09-15", "close": 28.56, "volume": 26830.0}, {"date": "2022-09-16", "close": 29.06, "volume": 62202.0}, {"date": "2022-09-19", "close": 29.23, "volume": 34177.0}, {"date": "2022-09-20", "close": 29.07, "volume": 24543.0}, {"date": "2022-09-21", "close": 28.22, "volume": 31427.0}, {"date": "2022-09-22", "close": 27.0, "volume": 29294.0}, {"date": "2022-09-23", "close": 25.93, "volume": 50619.0}, {"date": "2022-09-26", "close": 26.89, "volume": 33938.0}, {"date": "2022-09-27", "close": 26.62, "volume": 26992.0}, {"date": "2022-09-28", "close": 28.14, "volume": 30683.0}, {"date": "2022-09-29", "close": 27.49, "volume": 24788.0}, {"date": "2022-09-30", "close": 27.62, "volume": 47523.0}, {"date": "2022-10-03", "close": 28.72, "volume": 23883.0}, {"date": "2022-10-04", "close": 29.29, "volume": 20815.0}, {"date": "2022-10-05", "close": 29.09, "volume": 17315.0}, {"date": "2022-10-06", "close": 28.79, "volume": 34306.0}, {"date": "2022-10-07", "close": 28.38, "volume": 25661.0}, {"date": "2022-10-10", "close": 29.26, "volume": 24140.0}, {"date": "2022-10-11", "close": 28.57, "volume": 35631.0}, {"date": "2022-10-12", "close": 29.03, "volume": 18519.0}, {"date": "2022-10-13", "close": 30.32, "volume": 47467.0}, {"date": "2022-10-14", "close": 29.74, "volume": 24314.0}, {"date": "2022-10-17", "close": 30.64, "volume": 25326.0}, {"date": "2022-10-18", "close": 30.69, "volume": 19908.0}, {"date": "2022-10-19", "close": 30.55, "volume": 30776.0}, {"date": "2022-10-20", "close": 30.18, "volume": 19016.0}, {"date": "2022-10-21", "close": 31.83, "volume": 25340.0}, {"date": "2022-10-24", "close": 32.37, "volume": 19143.0}, {"date": "2022-10-25", "close": 32.51, "volume": 21385.0}, {"date": "2022-10-26", "close": 33.12, "volume": 12894.0}, {"date": "2022-10-27", "close": 33.19, "volume": 13424.0}, {"date": "2022-10-28", "close": 34.25, "volume": 37898.0}, {"date": "2022-10-31", "close": 33.04, "volume": 48885.0}, {"date": "2022-11-01", "close": 33.9, "volume": 12546.0}, {"date": "2022-11-02", "close": 32.85, "volume": 18881.0}, {"date": "2022-11-03", "close": 33.36, "volume": 9216.0}, {"date": "2022-11-04", "close": 33.71, "volume": 11476.0}, {"date": "2022-11-07", "close": 34.11, "volume": 14729.0}, {"date": "2022-11-08", "close": 33.6, "volume": 14621.0}, {"date": "2022-11-09", "close": 32.97, "volume": 8437.0}, {"date": "2022-11-10", "close": 34.99, "volume": 23482.0}, {"date": "2022-11-11", "close": 34.38, "volume": 12715.0}, {"date": "2022-11-14", "close": 33.28, "volume": 9877.0}, {"date": "2022-11-15", "close": 32.22, "volume": 21315.0}, {"date": "2022-11-16", "close": 32.91, "volume": 11369.0}, {"date": "2022-11-17", "close": 33.12, "volume": 36150.0}, {"date": "2022-11-18", "close": 33.17, "volume": 9877.0}, {"date": "2022-11-21", "close": 33.42, "volume": 8812.0}, {"date": "2022-11-22", "close": 33.84, "volume": 10577.0}, {"date": "2022-11-23", "close": 33.04, "volume": 4433.0}, {"date": "2022-11-25", "close": 33.25, "volume": 2729.0}, {"date": "2022-11-28", "close": 33.15, "volume": 14932.0}, {"date": "2022-11-29", "close": 32.83, "volume": 12959.0}, {"date": "2022-11-30", "close": 33.82, "volume": 22417.0}, {"date": "2022-12-01", "close": 33.63, "volume": 12889.0}, {"date": "2022-12-02", "close": 34.5, "volume": 11532.0}, {"date": "2022-12-05", "close": 34.58, "volume": 15761.0}, {"date": "2022-12-06", "close": 35.96, "volume": 92865.0}, {"date": "2022-12-07", "close": 33.98, "volume": 42243.0}, {"date": "2022-12-08", "close": 33.2, "volume": 42494.0}, {"date": "2022-12-09", "close": 31.71, "volume": 35304.0}, {"date": "2022-12-12", "close": 32.07, "volume": 58711.0}, {"date": "2022-12-13", "close": 32.3, "volume": 44948.0}, {"date": "2022-12-14", "close": 31.0, "volume": 51112.0}, {"date": "2022-12-15", "close": 30.71, "volume": 58523.0}, {"date": "2022-12-16", "close": 28.28, "volume": 468111.0}, {"date": "2022-12-19", "close": 31.29, "volume": 67510.0}, {"date": "2022-12-20", "close": 32.05, "volume": 34702.0}, {"date": "2022-12-21", "close": 33.87, "volume": 43343.0}, {"date": "2022-12-22", "close": 34.26, "volume": 32509.0}, {"date": "2022-12-23", "close": 34.2, "volume": 17342.0}, {"date": "2022-12-27", "close": 33.86, "volume": 32388.0}, {"date": "2022-12-28", "close": 34.44, "volume": 30076.0}, {"date": "2022-12-29", "close": 35.51, "volume": 24732.0}, {"date": "2022-12-30", "close": 35.57, "volume": 27456.0}, {"date": "2023-01-03", "close": 36.28, "volume": 29729.0}, {"date": "2023-01-04", "close": 35.55, "volume": 15877.0}, {"date": "2023-01-05", "close": 35.74, "volume": 27233.0}, {"date": "2023-01-06", "close": 36.35, "volume": 10417.0}, {"date": "2023-01-09", "close": 36.71, "volume": 14232.0}, {"date": "2023-01-10", "close": 38.18, "volume": 13165.0}, {"date": "2023-01-11", "close": 39.0, "volume": 16273.0}, {"date": "2023-01-12", "close": 39.06, "volume": 20427.0}, {"date": "2023-01-13", "close": 39.49, "volume": 23780.0}, {"date": "2023-01-17", "close": 39.08, "volume": 14513.0}, {"date": "2023-01-18", "close": 39.11, "volume": 25966.0}, {"date": "2023-01-19", "close": 39.17, "volume": 10115.0}, {"date": "2023-01-20", "close": 39.76, "volume": 15953.0}, {"date": "2023-01-23", "close": 40.27, "volume": 13478.0}, {"date": "2023-01-24", "close": 40.13, "volume": 9574.0}, {"date": "2023-01-25", "close": 39.46, "volume": 16007.0}, {"date": "2023-01-26", "close": 38.63, "volume": 11006.0}, {"date": "2023-01-27", "close": 39.42, "volume": 5388.0}, {"date": "2023-01-30", "close": 37.79, "volume": 18553.0}, {"date": "2023-01-31", "close": 39.81, "volume": 15744.0}, {"date": "2023-02-01", "close": 39.62, "volume": 23608.0}, {"date": "2023-02-02", "close": 40.8, "volume": 16653.0}, {"date": "2023-02-03", "close": 40.87, "volume": 29151.0}, {"date": "2023-02-06", "close": 41.21, "volume": 16986.0}, {"date": "2023-02-07", "close": 42.1, "volume": 23579.0}, {"date": "2023-02-08", "close": 41.88, "volume": 34119.0}, {"date": "2023-02-09", "close": 41.56, "volume": 30003.0}, {"date": "2023-02-10", "close": 40.47, "volume": 20365.0}, {"date": "2023-02-13", "close": 41.27, "volume": 20557.0}, {"date": "2023-02-14", "close": 41.05, "volume": 16822.0}, {"date": "2023-02-15", "close": 41.89, "volume": 25286.0}, {"date": "2023-02-16", "close": 42.24, "volume": 29417.0}, {"date": "2023-02-17", "close": 42.54, "volume": 49009.0}, {"date": "2023-02-21", "close": 40.67, "volume": 58926.0}, {"date": "2023-02-22", "close": 41.52, "volume": 21366.0}, {"date": "2023-02-23", "close": 41.8, "volume": 26653.0}, {"date": "2023-02-24", "close": 42.92, "volume": 36139.0}, {"date": "2023-02-27", "close": 42.2, "volume": 36464.0}, {"date": "2023-02-28", "close": 42.06, "volume": 48802.0}, {"date": "2023-03-01", "close": 43.16, "volume": 34693.0}, {"date": "2023-03-02", "close": 43.56, "volume": 32933.0}, {"date": "2023-03-03", "close": 44.5, "volume": 20261.0}, {"date": "2023-03-06", "close": 43.21, "volume": 59877.0}, {"date": "2023-03-07", "close": 44.89, "volume": 42946.0}, {"date": "2023-03-08", "close": 45.08, "volume": 31145.0}, {"date": "2023-03-09", "close": 44.24, "volume": 17196.0}, {"date": "2023-03-10", "close": 42.12, "volume": 23216.0}, {"date": "2023-03-13", "close": 42.04, "volume": 23231.0}, {"date": "2023-03-14", "close": 43.59, "volume": 28789.0}, {"date": "2023-03-15", "close": 41.9, "volume": 21947.0}, {"date": "2023-03-16", "close": 42.49, "volume": 17696.0}, {"date": "2023-03-17", "close": 41.56, "volume": 51772.0}, {"date": "2023-03-20", "close": 41.67, "volume": 33934.0}, {"date": "2023-03-21", "close": 42.36, "volume": 36497.0}, {"date": "2023-03-22", "close": 41.02, "volume": 35298.0}, {"date": "2023-03-23", "close": 41.47, "volume": 34746.0}, {"date": "2023-03-24", "close": 42.78, "volume": 42830.0}, {"date": "2023-03-27", "close": 43.08, "volume": 37810.0}, {"date": "2023-03-28", "close": 43.51, "volume": 50874.0}, {"date": "2023-03-29", "close": 43.15, "volume": 22154.0}, {"date": "2023-03-30", "close": 41.85, "volume": 19890.0}, {"date": "2023-03-31", "close": 43.09, "volume": 62573.0}, {"date": "2023-04-03", "close": 43.86, "volume": 34724.0}, {"date": "2023-04-04", "close": 41.96, "volume": 44816.0}, {"date": "2023-04-05", "close": 40.47, "volume": 39868.0}, {"date": "2023-04-06", "close": 40.53, "volume": 23164.0}, {"date": "2023-04-10", "close": 40.59, "volume": 35088.0}, {"date": "2023-04-11", "close": 40.9, "volume": 35527.0}, {"date": "2023-04-12", "close": 41.01, "volume": 28842.0}, {"date": "2023-04-13", "close": 41.83, "volume": 24495.0}, {"date": "2023-04-14", "close": 41.91, "volume": 40820.0}, {"date": "2023-04-17", "close": 42.715, "volume": 34948.0}, {"date": "2023-04-18", "close": 42.25, "volume": 20334.0}, {"date": "2023-04-19", "close": 42.35, "volume": 16403.0}, {"date": "2023-04-20", "close": 43.61, "volume": 29167.0}, {"date": "2023-04-21", "close": 42.9, "volume": 31728.0}, {"date": "2023-04-24", "close": 43.21, "volume": 15577.0}, {"date": "2023-04-25", "close": 43.52, "volume": 27017.0}, {"date": "2023-04-26", "close": 42.3, "volume": 36838.0}, {"date": "2023-04-27", "close": 42.96, "volume": 15199.0}, {"date": "2023-04-28", "close": 43.19, "volume": 40806.0}, {"date": "2023-05-01", "close": 43.81, "volume": 21237.0}, {"date": "2023-05-02", "close": 44.3, "volume": 42834.0}, {"date": "2023-05-03", "close": 45.27, "volume": 33514.0}, {"date": "2023-05-04", "close": 43.04, "volume": 100963.0}, {"date": "2023-05-05", "close": 43.75, "volume": 24586.0}, {"date": "2023-05-08", "close": 43.92, "volume": 24631.0}, {"date": "2023-05-09", "close": 44.27, "volume": 102240.0}, {"date": "2023-05-10", "close": 49.12, "volume": 33560.0}, {"date": "2023-05-11", "close": 46.98, "volume": 29193.0}, {"date": "2023-05-12", "close": 46.88, "volume": 25492.0}, {"date": "2023-05-15", "close": 48.25, "volume": 124970.0}, {"date": "2023-05-16", "close": 48.59, "volume": 32035.0}, {"date": "2023-05-17", "close": 50.35, "volume": 43919.0}, {"date": "2023-05-18", "close": 50.23, "volume": 30629.0}, {"date": "2023-05-19", "close": 50.38, "volume": 20454.0}, {"date": "2023-05-22", "close": 49.98, "volume": 35332.0}, {"date": "2023-05-23", "close": 50.37, "volume": 27341.0}, {"date": "2023-05-24", "close": 48.73, "volume": 20343.0}, {"date": "2023-05-25", "close": 48.49, "volume": 22973.0}, {"date": "2023-05-26", "close": 47.88, "volume": 38083.0}, {"date": "2023-05-30", "close": 47.39, "volume": 30991.0}, {"date": "2023-05-31", "close": 47.42, "volume": 86076.0}, {"date": "2023-06-01", "close": 48.46, "volume": 22659.0}, {"date": "2023-06-02", "close": 50.93, "volume": 37597.0}, {"date": "2023-06-05", "close": 50.42, "volume": 21164.0}, {"date": "2023-06-06", "close": 51.98, "volume": 35578.0}, {"date": "2023-06-07", "close": 53.31, "volume": 35743.0}, {"date": "2023-06-08", "close": 52.4, "volume": 26838.0}, {"date": "2023-06-09", "close": 52.98, "volume": 21080.0}, {"date": "2023-06-12", "close": 54.06, "volume": 34073.0}, {"date": "2023-06-13", "close": 54.51, "volume": 38241.0}, {"date": "2023-06-14", "close": 53.95, "volume": 36333.0}, {"date": "2023-06-15", "close": 54.27, "volume": 26880.0}, {"date": "2023-06-16", "close": 53.27, "volume": 51715.0}, {"date": "2023-06-20", "close": 52.58, "volume": 29996.0}, {"date": "2023-06-21", "close": 53.48, "volume": 36855.0}, {"date": "2023-06-22", "close": 53.16, "volume": 36934.0}, {"date": "2023-06-23", "close": 52.74, "volume": 207342.0}, {"date": "2023-06-26", "close": 54.02, "volume": 75647.0}, {"date": "2023-06-27", "close": 54.77, "volume": 86333.0}, {"date": "2023-06-28", "close": 56.31, "volume": 119859.0}, {"date": "2023-06-29", "close": 56.86, "volume": 75121.0}, {"date": "2023-06-30", "close": 56.88, "volume": 103977.0}, {"date": "2023-07-03", "close": 56.94, "volume": 28681.0}, {"date": "2023-07-05", "close": 55.0, "volume": 46860.0}, {"date": "2023-07-06", "close": 53.34, "volume": 62529.0}, {"date": "2023-07-07", "close": 54.36, "volume": 49205.0}, {"date": "2023-07-10", "close": 55.56, "volume": 24854.0}, {"date": "2023-07-11", "close": 56.15, "volume": 35113.0}, {"date": "2023-07-12", "close": 57.48, "volume": 36140.0}, {"date": "2023-07-13", "close": 57.85, "volume": 29668.0}, {"date": "2023-07-14", "close": 57.51, "volume": 16105.0}, {"date": "2023-07-17", "close": 58.44, "volume": 25386.0}, {"date": "2023-07-18", "close": 57.98, "volume": 22797.0}, {"date": "2023-07-19", "close": 56.71, "volume": 23768.0}, {"date": "2023-07-20", "close": 55.91, "volume": 36882.0}, {"date": "2023-07-21", "close": 56.78, "volume": 38242.0}, {"date": "2023-07-24", "close": 56.51, "volume": 15852.0}, {"date": "2023-07-25", "close": 56.77, "volume": 14190.0}, {"date": "2023-07-26", "close": 56.99, "volume": 28273.0}, {"date": "2023-07-27", "close": 55.66, "volume": 25670.0}, {"date": "2023-07-28", "close": 55.97, "volume": 28703.0}, {"date": "2023-07-31", "close": 57.32, "volume": 29634.0}, {"date": "2023-08-01", "close": 57.8, "volume": 22789.0}, {"date": "2023-08-02", "close": 57.36, "volume": 19632.0}, {"date": "2023-08-03", "close": 58.01, "volume": 24841.0}, {"date": "2023-08-04", "close": 66.62, "volume": 102658.0}, {"date": "2023-08-07", "close": 64.53, "volume": 53606.0}, {"date": "2023-08-08", "close": 66.57, "volume": 49761.0}, {"date": "2023-08-09", "close": 69.52, "volume": 70503.0}, {"date": "2023-08-10", "close": 69.78, "volume": 51252.0}, {"date": "2023-08-11", "close": 70.23, "volume": 37779.0}, {"date": "2023-08-14", "close": 69.86, "volume": 47800.0}, {"date": "2023-08-15", "close": 71.75, "volume": 74903.0}, {"date": "2023-08-16", "close": 70.64, "volume": 46037.0}, {"date": "2023-08-17", "close": 70.12, "volume": 35438.0}, {"date": "2023-08-18", "close": 70.79, "volume": 39801.0}, {"date": "2023-08-21", "close": 70.59, "volume": 57080.0}, {"date": "2023-08-22", "close": 71.65, "volume": 42900.0}, {"date": "2023-08-23", "close": 71.99, "volume": 60387.0}, {"date": "2023-08-24", "close": 72.64, "volume": 71179.0}, {"date": "2023-08-25", "close": 72.66, "volume": 42214.0}, {"date": "2023-08-28", "close": 73.71, "volume": 47808.0}, {"date": "2023-08-29", "close": 73.79, "volume": 32464.0}, {"date": "2023-08-30", "close": 75.79, "volume": 46180.0}, {"date": "2023-08-31", "close": 74.98, "volume": 69168.0}, {"date": "2023-09-01", "close": 76.13, "volume": 72084.0}, {"date": "2023-09-05", "close": 73.68, "volume": 45140.0}, {"date": "2023-09-06", "close": 72.72, "volume": 46616.0}, {"date": "2023-09-07", "close": 71.71, "volume": 60771.0}, {"date": "2023-09-08", "close": 72.4, "volume": 25049.0}, {"date": "2023-09-11", "close": 70.89, "volume": 51292.0}, {"date": "2023-09-12", "close": 71.74, "volume": 71179.0}, {"date": "2023-09-13", "close": 69.04, "volume": 33891.0}, {"date": "2023-09-14", "close": 68.84, "volume": 39596.0}, {"date": "2023-09-15", "close": 67.82, "volume": 93722.0}, {"date": "2023-09-18", "close": 69.01, "volume": 39752.0}, {"date": "2023-09-19", "close": 67.74, "volume": 27730.0}, {"date": "2023-09-20", "close": 67.34, "volume": 24205.0}, {"date": "2023-09-21", "close": 65.88, "volume": 45662.0}, {"date": "2023-09-22", "close": 66.61, "volume": 21591.0}, {"date": "2023-09-25", "close": 66.06, "volume": 17174.0}, {"date": "2023-09-26", "close": 64.64, "volume": 28305.0}, {"date": "2023-09-27", "close": 65.82, "volume": 67340.0}, {"date": "2023-09-28", "close": 66.68, "volume": 26980.0}, {"date": "2023-09-29", "close": 65.87, "volume": 41343.0}, {"date": "2023-10-02", "close": 65.02, "volume": 29169.0}, {"date": "2023-10-03", "close": 65.73, "volume": 55784.0}, {"date": "2023-10-04", "close": 69.25, "volume": 58315.0}, {"date": "2023-10-05", "close": 69.55, "volume": 35702.0}, {"date": "2023-10-06", "close": 71.32, "volume": 104761.0}, {"date": "2023-10-09", "close": 68.99, "volume": 34481.0}, {"date": "2023-10-10", "close": 67.17, "volume": 47031.0}, {"date": "2023-10-11", "close": 66.74, "volume": 43290.0}, {"date": "2023-10-12", "close": 64.57, "volume": 39833.0}, {"date": "2023-10-13", "close": 63.02, "volume": 32086.0}, {"date": "2023-10-16", "close": 63.14, "volume": 37508.0}, {"date": "2023-10-17", "close": 64.27, "volume": 33860.0}, {"date": "2023-10-18", "close": 62.77, "volume": 24293.0}, {"date": "2023-10-19", "close": 61.82, "volume": 20093.0}, {"date": "2023-10-20", "close": 60.91, "volume": 24709.0}, {"date": "2023-10-23", "close": 61.5, "volume": 36096.0}, {"date": "2023-10-24", "close": 61.95, "volume": 21322.0}, {"date": "2023-10-25", "close": 61.49, "volume": 20952.0}, {"date": "2023-10-26", "close": 60.94, "volume": 36437.0}, {"date": "2023-10-27", "close": 61.14, "volume": 21458.0}, {"date": "2023-10-30", "close": 61.24, "volume": 18431.0}, {"date": "2023-10-31", "close": 62.23, "volume": 42285.0}, {"date": "2023-11-01", "close": 62.13, "volume": 24901.0}, {"date": "2023-11-02", "close": 62.62, "volume": 23731.0}, {"date": "2023-11-03", "close": 61.86, "volume": 42065.0}, {"date": "2023-11-06", "close": 62.72, "volume": 30954.0}, {"date": "2023-11-07", "close": 61.48, "volume": 26883.0}, {"date": "2023-11-08", "close": 60.7, "volume": 21937.0}, {"date": "2023-11-09", "close": 61.09, "volume": 22028.0}, {"date": "2023-11-10", "close": 61.68, "volume": 25929.0}, {"date": "2023-11-13", "close": 62.41, "volume": 20405.0}, {"date": "2023-11-14", "close": 65.96, "volume": 35550.0}, {"date": "2023-11-15", "close": 65.4, "volume": 28354.0}, {"date": "2023-11-16", "close": 64.69, "volume": 23741.0}, {"date": "2023-11-17", "close": 65.65, "volume": 35560.0}, {"date": "2023-11-20", "close": 67.465, "volume": 42679.0}, {"date": "2023-11-21", "close": 67.93, "volume": 25034.0}, {"date": "2023-11-22", "close": 71.0, "volume": 57182.0}, {"date": "2023-11-24", "close": 72.08, "volume": 33843.0}, {"date": "2023-11-27", "close": 72.13, "volume": 60187.0}, {"date": "2023-11-28", "close": 70.05, "volume": 137170.0}, {"date": "2023-11-29", "close": 69.92, "volume": 38568.0}, {"date": "2023-11-30", "close": 69.97, "volume": 39494.0}, {"date": "2023-12-01", "close": 71.63, "volume": 37283.0}, {"date": "2023-12-04", "close": 72.15, "volume": 23311.0}, {"date": "2023-12-05", "close": 71.43, "volume": 19961.0}, {"date": "2023-12-06", "close": 71.23, "volume": 48581.0}, {"date": "2023-12-07", "close": 74.7, "volume": 128419.0}, {"date": "2023-12-08", "close": 81.61, "volume": 81826.0}, {"date": "2023-12-11", "close": 83.0, "volume": 125262.0}, {"date": "2023-12-12", "close": 82.62, "volume": 86252.0}, {"date": "2023-12-13", "close": 84.65, "volume": 63816.0}, {"date": "2023-12-14", "close": 85.89, "volume": 90125.0}, {"date": "2023-12-15", "close": 83.91, "volume": 106507.0}, {"date": "2023-12-18", "close": 82.31, "volume": 70707.0}, {"date": "2023-12-19", "close": 83.98, "volume": 61995.0}, {"date": "2023-12-20", "close": 83.13, "volume": 53704.0}, {"date": "2023-12-21", "close": 82.19, "volume": 53094.0}, {"date": "2023-12-22", "close": 82.15, "volume": 88924.0}, {"date": "2023-12-26", "close": 82.21, "volume": 37058.0}, {"date": "2023-12-27", "close": 82.41, "volume": 58282.0}, {"date": "2023-12-28", "close": 80.18, "volume": 75178.0}, {"date": "2023-12-29", "close": 79.22, "volume": 41080.0}, {"date": "2024-01-02", "close": 77.44, "volume": 61309.0}, {"date": "2024-01-03", "close": 77.36, "volume": 64070.0}, {"date": "2024-01-04", "close": 78.49, "volume": 41615.0}, {"date": "2024-01-05", "close": 76.84, "volume": 44846.0}, {"date": "2024-01-08", "close": 77.4, "volume": 45495.0}, {"date": "2024-01-09", "close": 77.43, "volume": 29160.0}, {"date": "2024-01-10", "close": 78.18, "volume": 46932.0}, {"date": "2024-01-11", "close": 78.23, "volume": 33418.0}, {"date": "2024-01-12", "close": 79.35, "volume": 56274.0}, {"date": "2024-01-16", "close": 79.37, "volume": 27659.0}, {"date": "2024-01-17", "close": 80.45, "volume": 35441.0}, {"date": "2024-01-18", "close": 84.26, "volume": 48478.0}, {"date": "2024-01-19", "close": 84.67, "volume": 43933.0}, {"date": "2024-01-22", "close": 85.86, "volume": 46328.0}, {"date": "2024-01-23", "close": 82.58, "volume": 46321.0}, {"date": "2024-01-24", "close": 81.61, "volume": 59440.0}, {"date": "2024-01-25", "close": 82.33, "volume": 60156.0}, {"date": "2024-01-26", "close": 81.73, "volume": 25113.0}, {"date": "2024-01-29", "close": 83.12, "volume": 23344.0}, {"date": "2024-01-30", "close": 84.63, "volume": 39993.0}, {"date": "2024-01-31", "close": 81.96, "volume": 37896.0}, {"date": "2024-02-01", "close": 85.39, "volume": 44394.0}, {"date": "2024-02-02", "close": 86.04, "volume": 96675.0}, {"date": "2024-02-05", "close": 85.64, "volume": 72105.0}, {"date": "2024-02-06", "close": 88.0, "volume": 52520.0}, {"date": "2024-02-07", "close": 89.84, "volume": 108914.0}, {"date": "2024-02-08", "close": 90.24, "volume": 105320.0}, {"date": "2024-02-09", "close": 91.59, "volume": 61423.0}, {"date": "2024-02-12", "close": 94.7, "volume": 109957.0}, {"date": "2024-02-13", "close": 92.35, "volume": 152747.0}, {"date": "2024-02-14", "close": 96.99, "volume": 105650.0}, {"date": "2024-02-15", "close": 100.54, "volume": 132047.0}, {"date": "2024-02-16", "close": 101.26, "volume": 99062.0}, {"date": "2024-02-20", "close": 98.89, "volume": 95864.0}, {"date": "2024-02-21", "close": 98.39, "volume": 67320.0}, {"date": "2024-02-22", "close": 105.76, "volume": 128886.0}, {"date": "2024-02-23", "close": 106.33, "volume": 139191.0}, {"date": "2024-02-26", "close": 107.33, "volume": 74503.0}, {"date": "2024-02-27", "close": 105.84, "volume": 230205.0}, {"date": "2024-02-28", "close": 107.08, "volume": 87756.0}, {"date": "2024-02-29", "close": 109.92, "volume": 63260.0}, {"date": "2024-03-01", "close": 113.18, "volume": 155922.0}, {"date": "2024-03-04", "close": 113.53, "volume": 115363.0}, {"date": "2024-03-05", "close": 112.18, "volume": 124472.0}, {"date": "2024-03-06", "close": 113.0, "volume": 122069.0}, {"date": "2024-03-07", "close": 115.14, "volume": 121014.0}, {"date": "2024-03-08", "close": 113.55, "volume": 96858.0}, {"date": "2024-03-11", "close": 102.79, "volume": 241735.0}, {"date": "2024-03-12", "close": 105.36, "volume": 135628.0}, {"date": "2024-03-13", "close": 101.55, "volume": 104758.0}, {"date": "2024-03-14", "close": 101.77, "volume": 95527.0}, {"date": "2024-03-15", "close": 102.21, "volume": 207293.0}, {"date": "2024-03-18", "close": 103.08, "volume": 91434.0}, {"date": "2024-03-19", "close": 106.95, "volume": 69859.0}, {"date": "2024-03-20", "close": 110.47, "volume": 96819.0}, {"date": "2024-03-21", "close": 114.94, "volume": 119405.0}, {"date": "2024-03-22", "close": 113.83, "volume": 45018.0}, {"date": "2024-03-25", "close": 113.02, "volume": 74935.0}, {"date": "2024-03-26", "close": 116.91, "volume": 80980.0}, {"date": "2024-03-27", "close": 116.12, "volume": 100856.0}, {"date": "2024-03-28", "close": 121.64, "volume": 266490.0}, {"date": "2024-04-01", "close": 122.42, "volume": 156817.0}, {"date": "2024-04-02", "close": 125.3, "volume": 181181.0}, {"date": "2024-04-03", "close": 126.48, "volume": 181507.0}, {"date": "2024-04-04", "close": 125.95, "volume": 214282.0}, {"date": "2024-04-05", "close": 133.63, "volume": 239281.0}, {"date": "2024-04-08", "close": 133.97, "volume": 181577.0}, {"date": "2024-04-09", "close": 125.53, "volume": 212223.0}, {"date": "2024-04-10", "close": 123.72, "volume": 137281.0}, {"date": "2024-04-11", "close": 125.39, "volume": 92801.0}, {"date": "2024-04-12", "close": 123.45, "volume": 98925.0}, {"date": "2024-04-15", "close": 119.75, "volume": 88262.0}, {"date": "2024-04-16", "close": 120.67, "volume": 159356.0}, {"date": "2024-04-17", "close": 116.71, "volume": 94467.0}, {"date": "2024-04-18", "close": 115.87, "volume": 66346.0}, {"date": "2024-04-19", "close": 115.51, "volume": 123610.0}, {"date": "2024-04-22", "close": 117.68, "volume": 62830.0}, {"date": "2024-04-23", "close": 127.65, "volume": 167893.0}, {"date": "2024-04-24", "close": 128.71, "volume": 185594.0}, {"date": "2024-04-25", "close": 127.55, "volume": 106633.0}, {"date": "2024-04-26", "close": 131.11, "volume": 126885.0}, {"date": "2024-04-29", "close": 134.98, "volume": 141791.0}, {"date": "2024-04-30", "close": 135.12, "volume": 211268.0}, {"date": "2024-05-01", "close": 132.54, "volume": 144532.0}, {"date": "2024-05-02", "close": 136.86, "volume": 183456.0}, {"date": "2024-05-03", "close": 161.39, "volume": 387484.0}, {"date": "2024-05-06", "close": 168.83, "volume": 206718.0}, {"date": "2024-05-07", "close": 170.96, "volume": 175444.0}, {"date": "2024-05-08", "close": 174.84, "volume": 148108.0}, {"date": "2024-05-09", "close": 178.2, "volume": 198157.0}, {"date": "2024-05-10", "close": 182.31, "volume": 143981.0}, {"date": "2024-05-13", "close": 162.95, "volume": 328545.0}, {"date": "2024-05-14", "close": 165.4, "volume": 222802.0}, {"date": "2024-05-15", "close": 174.64, "volume": 188624.0}, {"date": "2024-05-16", "close": 162.2, "volume": 176756.0}, {"date": "2024-05-17", "close": 159.95, "volume": 170507.0}, {"date": "2024-05-20", "close": 158.68, "volume": 150900.0}, {"date": "2024-05-21", "close": 159.17, "volume": 132023.0}, {"date": "2024-05-22", "close": 159.95, "volume": 93518.0}, {"date": "2024-05-23", "close": 158.67, "volume": 129465.0}, {"date": "2024-05-24", "close": 160.5, "volume": 256305.0}, {"date": "2024-05-28", "close": 156.17, "volume": 133936.0}, {"date": "2024-05-29", "close": 151.89, "volume": 117886.0}, {"date": "2024-05-30", "close": 154.65, "volume": 102552.0}, {"date": "2024-05-31", "close": 152.45, "volume": 168912.0}, {"date": "2024-06-03", "close": 146.89, "volume": 152146.0}, {"date": "2024-06-04", "close": 134.97, "volume": 290210.0}, {"date": "2024-06-05", "close": 137.73, "volume": 164635.0}, {"date": "2024-06-06", "close": 131.16, "volume": 111048.0}, {"date": "2024-06-07", "close": 128.15, "volume": 205609.0}, {"date": "2024-06-10", "close": 129.58, "volume": 241648.0}, {"date": "2024-06-11", "close": 125.06, "volume": 227209.0}, {"date": "2024-06-12", "close": 135.27, "volume": 257858.0}, {"date": "2024-06-13", "close": 137.31, "volume": 133907.0}, {"date": "2024-06-14", "close": 133.45, "volume": 123905.0}, {"date": "2024-06-17", "close": 134.42, "volume": 106451.0}, {"date": "2024-06-18", "close": 136.31, "volume": 134663.0}, {"date": "2024-06-20", "close": 133.93, "volume": 138672.0}, {"date": "2024-06-21", "close": 132.22, "volume": 201059.0}, {"date": "2024-06-24", "close": 131.12, "volume": 96330.0}, {"date": "2024-06-25", "close": 136.0, "volume": 112263.0}, {"date": "2024-06-26", "close": 135.91, "volume": 148757.0}, {"date": "2024-06-27", "close": 137.49, "volume": 107346.0}, {"date": "2024-06-28", "close": 139.33, "volume": 295924.0}, {"date": "2024-07-01", "close": 135.82, "volume": 138650.0}, {"date": "2024-07-02", "close": 135.63, "volume": 98897.0}, {"date": "2024-07-03", "close": 144.15, "volume": 80733.0}, {"date": "2024-07-05", "close": 139.63, "volume": 128705.0}, {"date": "2024-07-08", "close": 141.61, "volume": 110974.0}, {"date": "2024-07-09", "close": 140.46, "volume": 88027.0}, {"date": "2024-07-10", "close": 144.77, "volume": 91938.0}, {"date": "2024-07-11", "close": 153.6, "volume": 156880.0}, {"date": "2024-07-12", "close": 156.69, "volume": 151604.0}, {"date": "2024-07-15", "close": 155.92, "volume": 193383.0}, {"date": "2024-07-16", "close": 158.84, "volume": 186624.0}, {"date": "2024-07-17", "close": 146.44, "volume": 164990.0}, {"date": "2024-07-18", "close": 147.52, "volume": 107987.0}, {"date": "2024-07-19", "close": 148.42, "volume": 77561.0}, {"date": "2024-07-22", "close": 159.65, "volume": 145542.0}, {"date": "2024-07-23", "close": 159.38, "volume": 257660.0}, {"date": "2024-07-24", "close": 140.54, "volume": 276445.0}, {"date": "2024-07-25", "close": 134.29, "volume": 317766.0}, {"date": "2024-07-26", "close": 144.18, "volume": 154569.0}, {"date": "2024-07-29", "close": 139.92, "volume": 126573.0}, {"date": "2024-07-30", "close": 139.28, "volume": 113905.0}, {"date": "2024-07-31", "close": 153.97, "volume": 176077.0}, {"date": "2024-08-01", "close": 144.62, "volume": 182519.0}, {"date": "2024-08-02", "close": 154.96, "volume": 311991.0}, {"date": "2024-08-05", "close": 150.22, "volume": 225790.0}, {"date": "2024-08-06", "close": 157.42, "volume": 179751.0}, {"date": "2024-08-07", "close": 155.68, "volume": 248711.0}, {"date": "2024-08-08", "close": 166.26, "volume": 194419.0}, {"date": "2024-08-09", "close": 164.01, "volume": 111043.0}, {"date": "2024-08-12", "close": 166.65, "volume": 97538.0}, {"date": "2024-08-13", "close": 169.3, "volume": 108901.0}, {"date": "2024-08-14", "close": 171.07, "volume": 74280.0}, {"date": "2024-08-15", "close": 176.29, "volume": 143972.0}, {"date": "2024-08-16", "close": 170.9, "volume": 107477.0}, {"date": "2024-08-19", "close": 173.18, "volume": 124317.0}, {"date": "2024-08-20", "close": 171.62, "volume": 107103.0}, {"date": "2024-08-21", "close": 175.5, "volume": 60316.0}, {"date": "2024-08-22", "close": 174.57, "volume": 61717.0}, {"date": "2024-08-23", "close": 192.43, "volume": 242882.0}, {"date": "2024-08-26", "close": 186.36, "volume": 180920.0}, {"date": "2024-08-27", "close": 181.42, "volume": 91954.0}, {"date": "2024-08-28", "close": 176.31, "volume": 156079.0}, {"date": "2024-08-29", "close": 180.18, "volume": 94228.0}, {"date": "2024-08-30", "close": 186.53, "volume": 145988.0}, {"date": "2024-09-03", "close": 167.09, "volume": 177063.0}, {"date": "2024-09-04", "close": 160.41, "volume": 120937.0}, {"date": "2024-09-05", "close": 148.79, "volume": 281203.0}, {"date": "2024-09-06", "close": 145.51, "volume": 172204.0}, {"date": "2024-09-09", "close": 144.99, "volume": 124110.0}, {"date": "2024-09-10", "close": 148.46, "volume": 76398.0}, {"date": "2024-09-11", "close": 156.85, "volume": 162628.0}, {"date": "2024-09-12", "close": 157.15, "volume": 200530.0}, {"date": "2024-09-13", "close": 161.11, "volume": 192852.0}, {"date": "2024-09-16", "close": 160.25, "volume": 133240.0}, {"date": "2024-09-17", "close": 164.19, "volume": 145498.0}, {"date": "2024-09-18", "close": 165.55, "volume": 97838.0}, {"date": "2024-09-19", "close": 183.65, "volume": 185132.0}, {"date": "2024-09-20", "close": 183.9, "volume": 178533.0}, {"date": "2024-09-23", "close": 187.49, "volume": 124228.0}, {"date": "2024-09-24", "close": 188.66, "volume": 84804.0}, {"date": "2024-09-25", "close": 189.89, "volume": 104347.0}, {"date": "2024-09-26", "close": 197.01, "volume": 145022.0}, {"date": "2024-09-27", "close": 199.7, "volume": 193520.0}, {"date": "2024-09-30", "close": 199.62, "volume": 106360.0}, {"date": "2024-10-01", "close": 196.89, "volume": 86613.0}, {"date": "2024-10-02", "close": 200.08, "volume": 54622.0}, {"date": "2024-10-03", "close": 203.24, "volume": 78922.0}, {"date": "2024-10-04", "close": 207.2, "volume": 120558.0}, {"date": "2024-10-07", "close": 211.62, "volume": 111256.0}, {"date": "2024-10-08", "close": 213.76, "volume": 248140.0}, {"date": "2024-10-09", "close": 206.1, "volume": 135598.0}, {"date": "2024-10-10", "close": 210.96, "volume": 140540.0}, {"date": "2024-10-11", "close": 219.79, "volume": 110904.0}, {"date": "2024-10-14", "close": 228.04, "volume": 195862.0}, {"date": "2024-10-15", "close": 219.94, "volume": 130135.0}, {"date": "2024-10-16", "close": 225.1, "volume": 93823.0}, {"date": "2024-10-17", "close": 229.9, "volume": 91101.0}, {"date": "2024-10-18", "close": 228.86, "volume": 75970.0}, {"date": "2024-10-21", "close": 228.72, "volume": 62317.0}, {"date": "2024-10-22", "close": 213.57, "volume": 145886.0}, {"date": "2024-10-23", "close": 210.78, "volume": 141960.0}, {"date": "2024-10-24", "close": 210.23, "volume": 59917.0}, {"date": "2024-10-25", "close": 207.99, "volume": 87316.0}, {"date": "2024-10-28", "close": 211.31, "volume": 83166.0}, {"date": "2024-10-29", "close": 214.18, "volume": 55725.0}, {"date": "2024-10-30", "close": 217.47, "volume": 64415.0}, {"date": "2024-10-31", "close": 218.665, "volume": 90832.0}, {"date": "2024-11-01", "close": 232.63, "volume": 105895.0}, {"date": "2024-11-04", "close": 238.31, "volume": 146231.0}, {"date": "2024-11-05", "close": 246.06, "volume": 142148.0}, {"date": "2024-11-06", "close": 263.56, "volume": 172895.0}, {"date": "2024-11-07", "close": 270.86, "volume": 152261.0}, {"date": "2024-11-08", "close": 285.55, "volume": 157474.0}, {"date": "2024-11-11", "close": 292.79, "volume": 165425.0}, {"date": "2024-11-12", "close": 279.84, "volume": 143877.0}, {"date": "2024-11-13", "close": 266.36, "volume": 138478.0}, {"date": "2024-11-14", "close": 264.9, "volume": 122532.0}, {"date": "2024-11-15", "close": 258.02, "volume": 142911.0}, {"date": "2024-11-18", "close": 264.67, "volume": 89986.0}, {"date": "2024-11-19", "close": 285.51, "volume": 166056.0}, {"date": "2024-11-20", "close": 265.6, "volume": 234492.0}, {"date": "2024-11-21", "close": 270.47, "volume": 183755.0}, {"date": "2024-11-22", "close": 278.01, "volume": 254157.0}, {"date": "2024-11-25", "close": 279.68, "volume": 173868.0}, {"date": "2024-11-26", "close": 299.52, "volume": 353947.0}, {"date": "2024-11-27", "close": 286.95, "volume": 259065.0}, {"date": "2024-11-29", "close": 309.855, "volume": 136752.0}, {"date": "2024-12-02", "close": 297.31, "volume": 323053.0}, {"date": "2024-12-03", "close": 295.8, "volume": 182488.0}, {"date": "2024-12-04", "close": 292.22, "volume": 123823.0}, {"date": "2024-12-05", "close": 281.41, "volume": 193254.0}, {"date": "2024-12-06", "close": 268.17, "volume": 240116.0}, {"date": "2024-12-09", "close": 252.35, "volume": 515787.0}, {"date": "2024-12-10", "close": 252.18, "volume": 150301.0}, {"date": "2024-12-11", "close": 255.24, "volume": 138139.0}, {"date": "2024-12-12", "close": 249.1, "volume": 122586.0}, {"date": "2024-12-13", "close": 245.15, "volume": 97864.0}, {"date": "2024-12-16", "close": 222.65, "volume": 362989.0}, {"date": "2024-12-17", "close": 214.11, "volume": 422753.0}, {"date": "2024-12-18", "close": 205.41, "volume": 286126.0}, {"date": "2024-12-19", "close": 213.03, "volume": 224101.0}, {"date": "2024-12-20", "close": 212.5, "volume": 345492.0}, {"date": "2024-12-23", "close": 212.67, "volume": 132162.0}, {"date": "2024-12-24", "close": 210.5, "volume": 78690.0}, {"date": "2024-12-26", "close": 217.99, "volume": 194930.0}, {"date": "2024-12-27", "close": 210.52, "volume": 130544.0}, {"date": "2024-12-30", "close": 203.38, "volume": 146401.0}, {"date": "2024-12-31", "close": 200.96, "volume": 131265.0}, {"date": "2025-01-02", "close": 209.69, "volume": 127158.0}, {"date": "2025-01-03", "close": 225.67, "volume": 144220.0}, {"date": "2025-01-06", "close": 241.89, "volume": 169950.0}, {"date": "2025-01-07", "close": 225.37, "volume": 182186.0}, {"date": "2025-01-08", "close": 221.04, "volume": 125029.0}, {"date": "2025-01-10", "close": 224.31, "volume": 119598.0}, {"date": "2025-01-13", "close": 221.89, "volume": 231863.0}, {"date": "2025-01-14", "close": 242.25, "volume": 178216.0}, {"date": "2025-01-15", "close": 255.57, "volume": 209892.0}, {"date": "2025-01-16", "close": 255.42, "volume": 133924.0}, {"date": "2025-01-17", "close": 256.69, "volume": 98563.0}, {"date": "2025-01-21", "close": 276.32, "volume": 173762.0}, {"date": "2025-01-22", "close": 316.26, "volume": 307814.0}, {"date": "2025-01-23", "close": 303.74, "volume": 308381.0}, {"date": "2025-01-24", "close": 285.04, "volume": 155700.0}, {"date": "2025-01-27", "close": 215.0, "volume": 401201.0}, {"date": "2025-01-28", "close": 213.09, "volume": 496920.0}, {"date": "2025-01-29", "close": 215.53, "volume": 279483.0}, {"date": "2025-01-30", "close": 226.94, "volume": 216631.0}, {"date": "2025-01-31", "close": 221.28, "volume": 163334.0}, {"date": "2025-02-03", "close": 219.89, "volume": 238309.0}, {"date": "2025-02-04", "close": 214.72, "volume": 383791.0}, {"date": "2025-02-05", "close": 223.21, "volume": 382184.0}, {"date": "2025-02-06", "close": 242.1, "volume": 174841.0}, {"date": "2025-02-07", "close": 230.49, "volume": 284908.0}, {"date": "2025-02-10", "close": 229.65, "volume": 289863.0}, {"date": "2025-02-11", "close": 217.9, "volume": 145418.0}, {"date": "2025-02-12", "close": 216.45, "volume": 391889.0}, {"date": "2025-02-13", "close": 222.92, "volume": 275530.0}, {"date": "2025-02-14", "close": 227.48, "volume": 181473.0}, {"date": "2025-02-18", "close": 225.66, "volume": 140681.0}, {"date": "2025-02-19", "close": 206.45, "volume": 200499.0}, {"date": "2025-02-20", "close": 198.96, "volume": 205219.0}, {"date": "2025-02-21", "close": 193.355, "volume": 282462.0}, {"date": "2025-02-24", "close": 179.69, "volume": 285216.0}, {"date": "2025-02-25", "close": 179.33, "volume": 380065.0}, {"date": "2025-02-26", "close": 185.92, "volume": 207972.0}, {"date": "2025-02-27", "close": 174.62, "volume": 175860.0}, {"date": "2025-02-28", "close": 178.33, "volume": 166859.0}, {"date": "2025-03-03", "close": 167.06, "volume": 244810.0}, {"date": "2025-03-04", "close": 167.37, "volume": 307168.0}, {"date": "2025-03-05", "close": 172.61, "volume": 246996.0}, {"date": "2025-03-06", "close": 164.94, "volume": 219580.0}, {"date": "2025-03-07", "close": 168.25, "volume": 153058.0}, {"date": "2025-03-10", "close": 162.26, "volume": 243528.0}, {"date": "2025-03-11", "close": 169.55, "volume": 181335.0}, {"date": "2025-03-12", "close": 179.35, "volume": 333237.0}, {"date": "2025-03-13", "close": 179.29, "volume": 415908.0}, {"date": "2025-03-14", "close": 181.89, "volume": 237877.0}, {"date": "2025-03-17", "close": 186.21, "volume": 133964.0}, {"date": "2025-03-18", "close": 179.37, "volume": 138873.0}, {"date": "2025-03-19", "close": 189.44, "volume": 157517.0}, {"date": "2025-03-20", "close": 187.03, "volume": 108940.0}, {"date": "2025-03-21", "close": 184.26, "volume": 239492.0}, {"date": "2025-03-24", "close": 187.07, "volume": 139558.0}, {"date": "2025-03-25", "close": 186.83, "volume": 122625.0}, {"date": "2025-03-26", "close": 178.87, "volume": 134453.0}, {"date": "2025-03-27", "close": 170.64, "volume": 129895.0}, {"date": "2025-03-28", "close": 166.67, "volume": 154057.0}, {"date": "2025-03-31", "close": 165.11, "volume": 140177.0}, {"date": "2025-04-01", "close": 168.86, "volume": 127608.0}, {"date": "2025-04-02", "close": 179.63, "volume": 208401.0}, {"date": "2025-04-03", "close": 161.63, "volume": 247174.0}, {"date": "2025-04-04", "close": 160.58, "volume": 351190.0}, {"date": "2025-04-07", "close": 164.1, "volume": 263721.0}, {"date": "2025-04-08", "close": 165.12, "volume": 282245.0}, {"date": "2025-04-09", "close": 189.67, "volume": 323486.0}, {"date": "2025-04-10", "close": 180.66, "volume": 198567.0}, {"date": "2025-04-11", "close": 179.85, "volume": 134628.0}, {"date": "2025-04-14", "close": 188.78, "volume": 260439.0}, {"date": "2025-04-15", "close": 188.09, "volume": 211961.0}, {"date": "2025-04-16", "close": 186.18, "volume": 111718.0}, {"date": "2025-04-17", "close": 183.0, "volume": 94128.0}, {"date": "2025-04-21", "close": 167.67, "volume": 150122.0}, {"date": "2025-04-22", "close": 177.52, "volume": 132776.0}, {"date": "2025-04-23", "close": 186.81, "volume": 159363.0}, {"date": "2025-04-24", "close": 195.7, "volume": 111272.0}, {"date": "2025-04-25", "close": 201.4, "volume": 166925.0}, {"date": "2025-04-28", "close": 199.2, "volume": 111895.0}, {"date": "2025-04-29", "close": 198.83, "volume": 106096.0}, {"date": "2025-04-30", "close": 196.68, "volume": 134583.0}, {"date": "2025-05-01", "close": 211.66, "volume": 186738.0}, {"date": "2025-05-02", "close": 238.23, "volume": 319623.0}, {"date": "2025-05-05", "close": 240.65, "volume": 478821.0}, {"date": "2025-05-06", "close": 238.31, "volume": 141319.0}, {"date": "2025-05-07", "close": 241.63, "volume": 118978.0}, {"date": "2025-05-08", "close": 250.61, "volume": 129172.0}, {"date": "2025-05-09", "close": 245.64, "volume": 87389.0}, {"date": "2025-05-12", "close": 259.76, "volume": 185635.0}, {"date": "2025-05-13", "close": 272.97, "volume": 218805.0}, {"date": "2025-05-14", "close": 267.51, "volume": 161700.0}, {"date": "2025-05-15", "close": 262.79, "volume": 91372.0}, {"date": "2025-05-16", "close": 270.42, "volume": 73755.0}, {"date": "2025-05-19", "close": 254.25, "volume": 175991.0}, {"date": "2025-05-20", "close": 250.74, "volume": 102925.0}, {"date": "2025-05-21", "close": 246.1, "volume": 78524.0}, {"date": "2025-05-22", "close": 241.87, "volume": 70355.0}, {"date": "2025-05-23", "close": 244.57, "volume": 72232.0}, {"date": "2025-05-27", "close": 257.75, "volume": 140338.0}, {"date": "2025-05-28", "close": 252.97, "volume": 77932.0}, {"date": "2025-05-29", "close": 256.8, "volume": 92656.0}, {"date": "2025-05-30", "close": 259.66, "volume": 204784.0}, {"date": "2025-06-02", "close": 264.15, "volume": 139483.0}, {"date": "2025-06-03", "close": 271.8, "volume": 203985.0}, {"date": "2025-06-04", "close": 269.95, "volume": 423220.0}, {"date": "2025-06-05", "close": 270.8, "volume": 123817.0}, {"date": "2025-06-06", "close": 279.98, "volume": 104321.0}, {"date": "2025-06-09", "close": 276.69, "volume": 249645.0}, {"date": "2025-06-10", "close": 269.67, "volume": 221762.0}, {"date": "2025-06-11", "close": 271.22, "volume": 176854.0}, {"date": "2025-06-12", "close": 272.46, "volume": 152134.0}, {"date": "2025-06-13", "close": 261.89, "volume": 120977.0}, {"date": "2025-06-16", "close": 270.52, "volume": 193759.0}, {"date": "2025-06-17", "close": 271.44, "volume": 140106.0}, {"date": "2025-06-18", "close": 274.94, "volume": 163524.0}, {"date": "2025-06-20", "close": 273.13, "volume": 239608.0}, {"date": "2025-06-23", "close": 281.39, "volume": 258711.0}, {"date": "2025-06-24", "close": 291.09, "volume": 158272.0}, {"date": "2025-06-25", "close": 281.39, "volume": 130837.0}, {"date": "2025-06-26", "close": 286.46, "volume": 136635.0}, {"date": "2025-06-27", "close": 291.73, "volume": 266439.0}, {"date": "2025-06-30", "close": 296.23, "volume": 145830.0}, {"date": "2025-07-01", "close": 289.3, "volume": 164878.0}, {"date": "2025-07-02", "close": 297.25, "volume": 111543.0}, {"date": "2025-07-03", "close": 306.41, "volume": 96321.0}, {"date": "2025-07-07", "close": 304.88, "volume": 119641.0}, {"date": "2025-07-08", "close": 293.78, "volume": 122872.0}, {"date": "2025-07-09", "close": 304.36, "volume": 109829.0}, {"date": "2025-07-10", "close": 310.3, "volume": 131679.0}, {"date": "2025-07-11", "close": 309.16, "volume": 120931.0}, {"date": "2025-07-14", "close": 305.41, "volume": 138702.0}, {"date": "2025-07-15", "close": 302.7, "volume": 93475.0}, {"date": "2025-07-16", "close": 322.89, "volume": 283815.0}, {"date": "2025-07-17", "close": 325.94, "volume": 213589.0}, {"date": "2025-07-18", "close": 327.15, "volume": 416935.0}, {"date": "2025-07-21", "close": 312.79, "volume": 170874.0}, {"date": "2025-07-22", "close": 308.81, "volume": 162549.0}, {"date": "2025-07-23", "close": 323.5, "volume": 98683.0}, {"date": "2025-07-24", "close": 328.31, "volume": 97980.0}, {"date": "2025-07-25", "close": 357.66, "volume": 188544.0}, {"date": "2025-07-28", "close": 351.92, "volume": 174698.0}, {"date": "2025-07-29", "close": 340.95, "volume": 118378.0}, {"date": "2025-07-30", "close": 345.72, "volume": 114842.0}, {"date": "2025-07-31", "close": 353.07, "volume": 164258.0}, {"date": "2025-08-01", "close": 350.41, "volume": 180904.0}, {"date": "2025-08-04", "close": 341.63, "volume": 198517.0}, {"date": "2025-08-05", "close": 335.06, "volume": 149245.0}, {"date": "2025-08-06", "close": 328.7, "volume": 128954.0}, {"date": "2025-08-07", "close": 335.7, "volume": 105335.0}, {"date": "2025-08-08", "close": 345.9, "volume": 110845.0}, {"date": "2025-08-11", "close": 337.67, "volume": 129017.0}, {"date": "2025-08-12", "close": 353.71, "volume": 110419.0}, {"date": "2025-08-13", "close": 348.33, "volume": 149213.0}, {"date": "2025-08-14", "close": 334.84, "volume": 102089.0}, {"date": "2025-08-15", "close": 332.16, "volume": 108691.0}, {"date": "2025-08-18", "close": 336.23, "volume": 102729.0}, {"date": "2025-08-19", "close": 324.74, "volume": 98463.0}, {"date": "2025-08-20", "close": 321.59, "volume": 136581.0}, {"date": "2025-08-21", "close": 327.73, "volume": 108138.0}, {"date": "2025-08-22", "close": 341.11, "volume": 119273.0}, {"date": "2025-08-25", "close": 353.97, "volume": 165389.0}, {"date": "2025-08-26", "close": 358.39, "volume": 129325.0}, {"date": "2025-08-27", "close": 355.84, "volume": 135630.0}, {"date": "2025-08-28", "close": 362.33, "volume": 138810.0}, {"date": "2025-08-29", "close": 349.31, "volume": 188214.0}, {"date": "2025-09-02", "close": 347.74, "volume": 90063.0}, {"date": "2025-09-03", "close": 342.62, "volume": 79393.0}, {"date": "2025-09-04", "close": 359.14, "volume": 95084.0}, {"date": "2025-09-05", "close": 349.64, "volume": 129760.0}, {"date": "2025-09-08", "close": 360.88, "volume": 103821.0}, {"date": "2025-09-09", "close": 361.47, "volume": 174819.0}, {"date": "2025-09-10", "close": 381.19, "volume": 278399.0}, {"date": "2025-09-11", "close": 376.93, "volume": 210626.0}, {"date": "2025-09-12", "close": 377.53, "volume": 190617.0}, {"date": "2025-09-15", "close": 369.74, "volume": 110123.0}, {"date": "2025-09-16", "close": 366.88, "volume": 102568.0}, {"date": "2025-09-17", "close": 357.71, "volume": 131048.0}, {"date": "2025-09-18", "close": 377.5, "volume": 151700.0}, {"date": "2025-09-19", "close": 379.42, "volume": 215690.0}, {"date": "2025-09-22", "close": 389.77, "volume": 139603.0}, {"date": "2025-09-23", "close": 387.31, "volume": 123420.0}, {"date": "2025-09-24", "close": 381.14, "volume": 136098.0}, {"date": "2025-09-25", "close": 380.01, "volume": 127845.0}, {"date": "2025-09-26", "close": 392.85, "volume": 106594.0}, {"date": "2025-09-29", "close": 390.89, "volume": 153395.0}, {"date": "2025-09-30", "close": 397.65, "volume": 175698.0}, {"date": "2025-10-01", "close": 391.61, "volume": 161681.0}, {"date": "2025-10-02", "close": 388.91, "volume": 140555.0}, {"date": "2025-10-03", "close": 383.02, "volume": 142310.0}, {"date": "2025-10-06", "close": 399.38, "volume": 105972.0}, {"date": "2025-10-07", "close": 395.66, "volume": 120999.0}, {"date": "2025-10-08", "close": 400.0, "volume": 162190.0}, {"date": "2025-10-09", "close": 395.88, "volume": 181558.0}, {"date": "2025-10-10", "close": 361.56, "volume": 183246.0}, {"date": "2025-10-13", "close": 387.84, "volume": 169179.0}, {"date": "2025-10-14", "close": 394.99, "volume": 108925.0}, {"date": "2025-10-15", "close": 391.55, "volume": 198879.0}, {"date": "2025-10-16", "close": 383.62, "volume": 143776.0}, {"date": "2025-10-17", "close": 386.2, "volume": 271620.0}, {"date": "2025-10-20", "close": 393.06, "volume": 121745.0}, {"date": "2025-10-21", "close": 396.48, "volume": 149579.0}, {"date": "2025-10-22", "close": 359.98, "volume": 162235.0}, {"date": "2025-10-23", "close": 380.38, "volume": 93457.0}, {"date": "2025-10-24", "close": 436.98, "volume": 319175.0}, {"date": "2025-10-27", "close": 412.7, "volume": 178451.0}, {"date": "2025-10-28", "close": 410.62, "volume": 112308.0}, {"date": "2025-10-29", "close": 417.99, "volume": 202375.0}, {"date": "2025-10-30", "close": 389.15, "volume": 198535.0}, {"date": "2025-10-31", "close": 391.88, "volume": 146503.0}, {"date": "2025-11-03", "close": 395.58, "volume": 110794.0}, {"date": "2025-11-04", "close": 387.13, "volume": 125044.0}, {"date": "2025-11-05", "close": 409.68, "volume": 145962.0}, {"date": "2025-11-06", "close": 395.95, "volume": 122606.0}, {"date": "2025-11-07", "close": 399.03, "volume": 179454.0}, {"date": "2025-11-10", "close": 402.82, "volume": 126488.0}, {"date": "2025-11-11", "close": 394.65, "volume": 176855.0}, {"date": "2025-11-12", "close": 389.25, "volume": 259978.0}, {"date": "2025-11-13", "close": 358.36, "volume": 140041.0}, {"date": "2025-11-14", "close": 364.71, "volume": 108174.0}, {"date": "2025-11-17", "close": 359.63, "volume": 102314.0}, {"date": "2025-11-18", "close": 358.28, "volume": 164149.0}, {"date": "2025-11-19", "close": 369.77, "volume": 162423.0}, {"date": "2025-11-20", "close": 357.94, "volume": 215007.0}, {"date": "2025-11-21", "close": 371.19, "volume": 221761.0}, {"date": "2025-11-24", "close": 402.75, "volume": 176744.0}, {"date": "2025-11-25", "close": 407.5, "volume": 168847.0}, {"date": "2025-11-26", "close": 420.75, "volume": 153956.0}, {"date": "2025-11-28", "close": 418.57, "volume": 101354.0}, {"date": "2025-12-01", "close": 404.24, "volume": 183252.0}, {"date": "2025-12-02", "close": 417.0, "volume": 149737.0}, {"date": "2025-12-03", "close": 419.33, "volume": 240084.0}, {"date": "2025-12-04", "close": 420.73, "volume": 203694.0}, {"date": "2025-12-05", "close": 428.62, "volume": 106336.0}, {"date": "2025-12-08", "close": 442.56, "volume": 134028.0}, {"date": "2025-12-09", "close": 453.95, "volume": 173461.0}, {"date": "2025-12-10", "close": 470.84, "volume": 208983.0}, {"date": "2025-12-11", "close": 477.77, "volume": 258535.0}, {"date": "2025-12-12", "close": 460.16, "volume": 172746.0}, {"date": "2025-12-15", "close": 453.43, "volume": 159955.0}, {"date": "2025-12-16", "close": 447.35, "volume": 166611.0}, {"date": "2025-12-17", "close": 398.3, "volume": 187387.0}, {"date": "2025-12-18", "close": 403.75, "volume": 133148.0}, {"date": "2025-12-19", "close": 410.12, "volume": 220418.0}, {"date": "2025-12-22", "close": 403.93, "volume": 138449.0}, {"date": "2025-12-23", "close": 408.23, "volume": 91083.0}, {"date": "2025-12-24", "close": 406.37, "volume": 75258.0}, {"date": "2025-12-26", "close": 403.18, "volume": 134139.0}, {"date": "2025-12-29", "close": 397.87, "volume": 123006.0}, {"date": "2025-12-30", "close": 394.4, "volume": 94524.0}, {"date": "2025-12-31", "close": 389.02, "volume": 99903.0}, {"date": "2026-01-02", "close": 406.91, "volume": 108694.0}, {"date": "2026-01-05", "close": 424.86, "volume": 138871.0}, {"date": "2026-01-06", "close": 412.27, "volume": 186522.0}, {"date": "2026-01-07", "close": 391.14, "volume": 295899.0}, {"date": "2026-01-08", "close": 373.63, "volume": 228146.0}, {"date": "2026-01-09", "close": 389.92, "volume": 207478.0}, {"date": "2026-01-12", "close": 419.76, "volume": 147096.0}, {"date": "2026-01-13", "close": 432.19, "volume": 117776.0}, {"date": "2026-01-14", "close": 419.73, "volume": 141465.0}, {"date": "2026-01-15", "close": 432.685, "volume": 124335.0}, {"date": "2026-01-16", "close": 460.09, "volume": 278398.0}, {"date": "2026-01-20", "close": 451.86, "volume": 170613.0}, {"date": "2026-01-21", "close": 474.43, "volume": 176851.0}, {"date": "2026-01-22", "close": 471.12, "volume": 148512.0}, {"date": "2026-01-23", "close": 461.51, "volume": 130445.0}, {"date": "2026-01-26", "close": 468.21, "volume": 97991.0}, {"date": "2026-01-27", "close": 476.97, "volume": 158115.0}, {"date": "2026-01-28", "close": 475.04, "volume": 125098.0}, {"date": "2026-01-29", "close": 474.61, "volume": 144738.0}, {"date": "2026-01-30", "close": 380.29, "volume": 632045.0}, {"date": "2026-02-02", "close": 401.22, "volume": 283932.0}, {"date": "2026-02-03", "close": 420.62, "volume": 181680.0}, {"date": "2026-02-04", "close": 402.29, "volume": 253537.0}, {"date": "2026-02-05", "close": 408.95, "volume": 169463.0}, {"date": "2026-02-06", "close": 455.88, "volume": 191759.0}, {"date": "2026-02-09", "close": 489.52, "volume": 232726.0}, {"date": "2026-02-10", "close": 499.78, "volume": 272631.0}, {"date": "2026-02-11", "close": 514.36, "volume": 253494.0}, {"date": "2026-02-12", "close": 495.49, "volume": 220688.0}, {"date": "2026-02-13", "close": 518.16, "volume": 210637.0}, {"date": "2026-02-17", "close": 500.85, "volume": 212448.0}, {"date": "2026-02-18", "close": 490.49, "volume": 149824.0}, {"date": "2026-02-19", "close": 506.94, "volume": 202433.0}, {"date": "2026-02-20", "close": 519.67, "volume": 278038.0}, {"date": "2026-02-23", "close": 505.73, "volume": 217699.0}, {"date": "2026-02-24", "close": 513.4, "volume": 184314.0}, {"date": "2026-02-25", "close": 504.67, "volume": 245695.0}, {"date": "2026-02-26", "close": 515.05, "volume": 289382.0}, {"date": "2026-02-27", "close": 495.35, "volume": 334765.0}, {"date": "2026-03-02", "close": 502.37, "volume": 200809.0}, {"date": "2026-03-03", "close": 487.57, "volume": 209949.0}, {"date": "2026-03-04", "close": 487.77, "volume": 172567.0}, {"date": "2026-03-05", "close": 426.01, "volume": 398089.0}, {"date": "2026-03-06", "close": 430.65, "volume": 287192.0}, {"date": "2026-03-09", "close": 450.27, "volume": 159786.0}, {"date": "2026-03-10", "close": 448.38, "volume": 242582.0}, {"date": "2026-03-11", "close": 442.14, "volume": 172729.0}, {"date": "2026-03-12", "close": 435.5, "volume": 238834.0}, {"date": "2026-03-13", "close": 442.76, "volume": 129006.0}, {"date": "2026-03-16", "close": 452.24, "volume": 188115.0}, {"date": "2026-03-17", "close": 450.39, "volume": 137150.0}, {"date": "2026-03-18", "close": 441.56, "volume": 104433.0}, {"date": "2026-03-19", "close": 454.63, "volume": 186155.0}, {"date": "2026-03-20", "close": 436.95, "volume": 268307.0}, {"date": "2026-03-23", "close": 472.0, "volume": 196618.0}, {"date": "2026-03-24", "close": 495.72, "volume": 165769.0}, {"date": "2026-03-25", "close": 501.27, "volume": 130409.0}, {"date": "2026-03-26", "close": 468.92, "volume": 145026.0}, {"date": "2026-03-27", "close": 473.86, "volume": 144615.0}, {"date": "2026-03-30", "close": 441.72, "volume": 191121.0}, {"date": "2026-03-31", "close": 476.47, "volume": 303546.0}, {"date": "2026-04-01", "close": 483.85, "volume": 214813.0}, {"date": "2026-04-02", "close": 482.5, "volume": 233431.0}, {"date": "2026-04-06", "close": 488.93, "volume": 216543.0}, {"date": "2026-04-07", "close": 481.87, "volume": 235910.0}, {"date": "2026-04-08", "close": 523.01, "volume": 176032.0}, {"date": "2026-04-09", "close": 535.72, "volume": 217991.0}, {"date": "2026-04-10", "close": 532.785, "volume": 168137.0}, {"date": "2026-04-13", "close": 539.46, "volume": 117911.0}, {"date": "2026-04-14", "close": 544.14, "volume": 199433.0}, {"date": "2026-04-15", "close": 529.22, "volume": 161666.0}, {"date": "2026-04-16", "close": 483.38, "volume": 262906.0}, {"date": "2026-04-17", "close": 537.58, "volume": 276959.0}, {"date": "2026-04-20", "close": 553.28, "volume": 164400.0}, {"date": "2026-04-21", "close": 564.19, "volume": 138490.0}, {"date": "2026-04-22", "close": 582.22, "volume": 217847.0}, {"date": "2026-04-23", "close": 586.17, "volume": 106307.0}, {"date": "2026-04-24", "close": 599.8, "volume": 261910.0}, {"date": "2026-04-27", "close": 606.97, "volume": 198580.0}, {"date": "2026-04-28", "close": 601.0, "volume": 413730.0}, {"date": "2026-04-29", "close": 572.01, "volume": 239465.0}, {"date": "2026-04-30", "close": 644.08, "volume": 286482.0}, {"date": "2026-05-01", "close": 655.64, "volume": 350560.0}, {"date": "2026-05-04", "close": 626.42, "volume": 212752.0}, {"date": "2026-05-05", "close": 661.4, "volume": 283879.0}, {"date": "2026-05-06", "close": 673.84, "volume": 306849.0}, {"date": "2026-05-07", "close": 665.63, "volume": 283566.0}, {"date": "2026-05-08", "close": 666.7, "volume": 164444.0}, {"date": "2026-05-11", "close": 685.11, "volume": 206487.0}, {"date": "2026-05-12", "close": 685.48, "volume": 143447.0}, {"date": "2026-05-13", "close": 677.78, "volume": 231832.0}, {"date": "2026-05-14", "close": 697.21, "volume": 198785.0}, {"date": "2026-05-15", "close": 682.2, "volume": 123443.0}, {"date": "2026-05-18", "close": 654.28, "volume": 175661.0}, {"date": "2026-05-19", "close": 639.44, "volume": 234494.0}, {"date": "2026-05-20", "close": 655.88, "volume": 169623.0}, {"date": "2026-05-21", "close": 647.84, "volume": 213355.0}, {"date": "2026-05-22", "close": 659.65, "volume": 141245.0}, {"date": "2026-05-26", "close": 696.85, "volume": 167217.0}, {"date": "2026-05-27", "close": 694.2, "volume": 235784.0}, {"date": "2026-05-28", "close": 698.96, "volume": 237695.0}, {"date": "2026-05-29", "close": 678.35, "volume": 353327.0}, {"date": "2026-06-01", "close": 677.43, "volume": 201280.0}, {"date": "2026-06-02", "close": 704.89, "volume": 194538.0}, {"date": "2026-06-03", "close": 724.45, "volume": 217273.0}, {"date": "2026-06-04", "close": 742.09, "volume": 118292.0}, {"date": "2026-06-05", "close": 720.72, "volume": 184231.0}, {"date": "2026-06-08", "close": 734.91, "volume": 164489.0}, {"date": "2026-06-09", "close": 726.31, "volume": 206546.0}, {"date": "2026-06-10", "close": 678.2, "volume": 205297.0}, {"date": "2026-06-11", "close": 731.33, "volume": 126230.0}, {"date": "2026-06-12", "close": 749.83, "volume": 214200.0}, {"date": "2026-06-15", "close": 726.41, "volume": 178556.0}, {"date": "2026-06-16", "close": 695.81, "volume": 170355.0}, {"date": "2026-06-17", "close": 685.18, "volume": 198704.0}, {"date": "2026-06-18", "close": 712.39, "volume": 254346.0}, {"date": "2026-06-22", "close": 754.74, "volume": 174259.0}, {"date": "2026-06-23", "close": 710.54, "volume": 205411.0}, {"date": "2026-06-24", "close": 747.49, "volume": 448231.0}, {"date": "2026-06-25", "close": 766.54, "volume": 302081.0}, {"date": "2026-06-26", "close": 714.9, "volume": 1400504.0}, {"date": "2026-06-29", "close": 722.97, "volume": 297980.0}, {"date": "2026-06-30", "close": 734.66, "volume": 1290027.0}, {"date": "2026-07-01", "close": 699.98, "volume": 310713.0}, {"date": "2026-07-02", "close": 654.0, "volume": 238200.0}, {"date": "2026-07-06", "close": 670.79, "volume": 232353.0}, {"date": "2026-07-07", "close": 609.47, "volume": 351224.0}, {"date": "2026-07-08", "close": 619.29, "volume": 162380.0}, {"date": "2026-07-09", "close": 642.77, "volume": 168669.0}, {"date": "2026-07-10", "close": 625.54, "volume": 184192.0}, {"date": "2026-07-13", "close": 602.91, "volume": 172736.0}, {"date": "2026-07-14", "close": 616.15, "volume": 172354.0}, {"date": "2026-07-15", "close": 625.91, "volume": 258500.0}, {"date": "2026-07-16", "close": 609.58, "volume": 233635.0}, {"date": "2026-07-17", "close": 613.02, "volume": 540885.0}, {"date": "2026-07-20", "close": 621.04, "volume": 188508.0}, {"date": "2026-07-21", "close": 647.92, "volume": 152901.0}, {"date": "2026-07-22", "close": 674.2, "volume": 159848.0}, {"date": "2026-07-23", "close": 663.7, "volume": 147505.0}, {"date": "2026-07-24", "close": 626.07, "volume": 122996.0}], "refreshing": true}