{"ticker": "IRMD", "overview": {"cik": "1325618", "ticker": "IRMD", "name": "IRADIMED CORP", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001253352-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001253352-26-000008", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-18", "title": "Form 8-K/A", "accession": "0001628280-26-057617", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051402", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051240", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002533", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045059", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001253497-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001950129-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950129-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001613801-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001613801-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001613801-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001613801-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001613801-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001613801-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029325", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029125", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001628280-26-028920", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001628280-26-028903", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001613801-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001613801-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001613801-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001613801-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001613801-26-000020", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 122621.91, "net": -122621.91, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "IRMD", "has_prices": true, "as_of": "2026-07-24", "last": 94.49, "prev_close": 93.86, "change": 0.6299999999999955, "change_pct": 0.006712124440656248, "session_volume": 79664.0, "vwap_5": 94.8484001867205, "vwap_20": 96.22331611562414, "vwap_60": 92.27259725756399, "vwap_250": 90.24875883301424, "high_52w": 105.15, "low_52w": 83.44, "avg_volume_20": 131841.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003801", "src": "13DG", "ticker": "IRMD", "cik": "1325618", "company": "IRADIMED CORP", "company_raw": "IRADIMED CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.96% passive stake in IRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003801-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "0001253352-26-000010", "src": "INSIDERS", "ticker": "IRMD", "cik": "1325618", "company": "IRADIMED CORP", "company_raw": "IRADIMED CORP", "who": "Monty K. Allen", "who_key": "ALLEN MONTY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 122621.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Boardroom sells $123K of IRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1325618/000125335226000010/0001253352-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "13DG-0002012383-26-002533", "src": "13DG", "ticker": "IRMD", "cik": "1325618", "company": "IRADIMED CORP", "company_raw": "IRADIMED CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 5.01% passive stake in IRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002533-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001613801-26-000036", "src": "13DG", "ticker": "IRMD", "cik": "1325618", "company": "IRADIMED CORP", "company_raw": "IRADIMED CORP", "who": "Iradimed Corp", "who_key": "IRADIMED CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "IRADIMED CORP adjusts its stake in IRMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1325618/0001613801-26-000036-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003801", "src": "13DG", "ticker": "IRMD", "cik": "1325618", "company": "IRADIMED CORP", "company_raw": "IRADIMED CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.96% passive stake in IRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003801-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0002012383-26-002533", "src": "13DG", "ticker": "IRMD", "cik": "1325618", "company": "IRADIMED CORP", "company_raw": "IRADIMED CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 5.01% passive stake in IRMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002533-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001613801-26-000036", "src": "13DG", "ticker": "IRMD", "cik": "1325618", "company": "IRADIMED CORP", "company_raw": "IRADIMED CORP", "who": "Iradimed Corp", "who_key": "IRADIMED CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "IRADIMED CORP adjusts its stake in IRMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1325618/0001613801-26-000036-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}], "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": "iRadimed Corporation - Common Stock", "new_value": "IRADIMED CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001325618", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001325618", "applied": 1, "detected_at": "2026-10-25T10:20:34.560804"}]}, "key_people": [{"who": "Monty K. Allen", "who_key": "ALLEN MONTY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 122621.91, "net": -122621.91, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122621.91, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325618/000125335226000010/0001253352-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 122621.91, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325618/000125335226000010/0001253352-26-000010-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -122621.91}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001253352-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001253352-26-000008", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-18", "title": "Form 8-K/A", "accession": "0001628280-26-057617", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051402", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051240", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002533", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001628280-26-045059", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001253497-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001950129-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950129-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001613801-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001613801-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001613801-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001613801-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001613801-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001613801-26-000030", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001628280-26-029325", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001628280-26-029125", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001628280-26-028920", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001628280-26-028903", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001613801-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001613801-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001613801-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001613801-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001613801-26-000020", "price_sensitive": false}], "performance": {"ticker": "IRMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 35.05, "volume": 32887.0}, {"date": "2021-07-28", "close": 34.52, "volume": 17236.0}, {"date": "2021-07-29", "close": 34.48, "volume": 26454.0}, {"date": "2021-07-30", "close": 33.66, "volume": 25853.0}, {"date": "2021-08-02", "close": 34.81, "volume": 27899.0}, {"date": "2021-08-03", "close": 33.99, "volume": 46809.0}, {"date": "2021-08-04", "close": 33.87, "volume": 31257.0}, {"date": "2021-08-05", "close": 36.05, "volume": 30952.0}, {"date": "2021-08-06", "close": 36.31, "volume": 19621.0}, {"date": "2021-08-09", "close": 35.5, "volume": 35383.0}, {"date": "2021-08-10", "close": 35.31, "volume": 32663.0}, {"date": "2021-08-11", "close": 35.17, "volume": 22322.0}, {"date": "2021-08-12", "close": 34.9, "volume": 15817.0}, {"date": "2021-08-13", "close": 33.93, "volume": 13347.0}, {"date": "2021-08-16", "close": 33.69, "volume": 24473.0}, {"date": "2021-08-17", "close": 33.76, "volume": 9178.0}, {"date": "2021-08-18", "close": 33.2, "volume": 22286.0}, {"date": "2021-08-19", "close": 34.05, "volume": 17159.0}, {"date": "2021-08-20", "close": 33.74, "volume": 27391.0}, {"date": "2021-08-23", "close": 33.51, "volume": 18264.0}, {"date": "2021-08-24", "close": 33.53, "volume": 20756.0}, {"date": "2021-08-25", "close": 33.1, "volume": 11880.0}, {"date": "2021-08-26", "close": 33.5, "volume": 14281.0}, {"date": "2021-08-27", "close": 33.73, "volume": 19483.0}, {"date": "2021-08-30", "close": 33.57, "volume": 27998.0}, {"date": "2021-08-31", "close": 33.76, "volume": 20508.0}, {"date": "2021-09-01", "close": 35.97, "volume": 19341.0}, {"date": "2021-09-02", "close": 36.71, "volume": 38230.0}, {"date": "2021-09-03", "close": 35.54, "volume": 22856.0}, {"date": "2021-09-07", "close": 34.87, "volume": 22514.0}, {"date": "2021-09-08", "close": 34.22, "volume": 18496.0}, {"date": "2021-09-09", "close": 34.73, "volume": 33212.0}, {"date": "2021-09-10", "close": 34.5, "volume": 22662.0}, {"date": "2021-09-13", "close": 34.7, "volume": 12990.0}, {"date": "2021-09-14", "close": 34.9, "volume": 17122.0}, {"date": "2021-09-15", "close": 35.54, "volume": 12681.0}, {"date": "2021-09-16", "close": 35.12, "volume": 15617.0}, {"date": "2021-09-17", "close": 33.35, "volume": 54825.0}, {"date": "2021-09-20", "close": 33.02, "volume": 24371.0}, {"date": "2021-09-21", "close": 33.34, "volume": 15289.0}, {"date": "2021-09-22", "close": 33.76, "volume": 15024.0}, {"date": "2021-09-23", "close": 33.69, "volume": 82000.0}, {"date": "2021-09-24", "close": 34.19, "volume": 8303.0}, {"date": "2021-09-27", "close": 34.26, "volume": 8870.0}, {"date": "2021-09-28", "close": 34.01, "volume": 9551.0}, {"date": "2021-09-29", "close": 34.18, "volume": 7020.0}, {"date": "2021-09-30", "close": 33.59, "volume": 10250.0}, {"date": "2021-10-01", "close": 33.34, "volume": 11841.0}, {"date": "2021-10-04", "close": 32.8, "volume": 19499.0}, {"date": "2021-10-05", "close": 32.35, "volume": 14320.0}, {"date": "2021-10-06", "close": 32.89, "volume": 10016.0}, {"date": "2021-10-07", "close": 35.16, "volume": 60177.0}, {"date": "2021-10-08", "close": 35.48, "volume": 73772.0}, {"date": "2021-10-11", "close": 35.83, "volume": 24824.0}, {"date": "2021-10-12", "close": 34.99, "volume": 10877.0}, {"date": "2021-10-13", "close": 35.94, "volume": 10541.0}, {"date": "2021-10-14", "close": 36.74, "volume": 15504.0}, {"date": "2021-10-15", "close": 36.67, "volume": 25749.0}, {"date": "2021-10-18", "close": 36.79, "volume": 23081.0}, {"date": "2021-10-19", "close": 36.57, "volume": 6481.0}, {"date": "2021-10-20", "close": 36.55, "volume": 5882.0}, {"date": "2021-10-21", "close": 36.85, "volume": 7346.0}, {"date": "2021-10-22", "close": 36.84, "volume": 5414.0}, {"date": "2021-10-25", "close": 36.63, "volume": 13243.0}, {"date": "2021-10-26", "close": 35.57, "volume": 12444.0}, {"date": "2021-10-27", "close": 34.81, "volume": 18217.0}, {"date": "2021-10-28", "close": 36.2, "volume": 17296.0}, {"date": "2021-10-29", "close": 37.32, "volume": 23558.0}, {"date": "2021-11-01", "close": 38.5, "volume": 50453.0}, {"date": "2021-11-02", "close": 37.57, "volume": 43790.0}, {"date": "2021-11-03", "close": 38.04, "volume": 56239.0}, {"date": "2021-11-04", "close": 38.02, "volume": 63254.0}, {"date": "2021-11-05", "close": 38.09, "volume": 44217.0}, {"date": "2021-11-08", "close": 38.6, "volume": 64902.0}, {"date": "2021-11-09", "close": 37.93, "volume": 49876.0}, {"date": "2021-11-10", "close": 37.7, "volume": 44000.0}, {"date": "2021-11-11", "close": 38.42, "volume": 20579.0}, {"date": "2021-11-12", "close": 40.29, "volume": 76247.0}, {"date": "2021-11-15", "close": 39.72, "volume": 26953.0}, {"date": "2021-11-16", "close": 39.99, "volume": 36574.0}, {"date": "2021-11-17", "close": 39.19, "volume": 44451.0}, {"date": "2021-11-18", "close": 38.29, "volume": 36184.0}, {"date": "2021-11-19", "close": 39.04, "volume": 48246.0}, {"date": "2021-11-22", "close": 41.5, "volume": 43773.0}, {"date": "2021-11-23", "close": 39.68, "volume": 95765.0}, {"date": "2021-11-24", "close": 43.0, "volume": 457912.0}, {"date": "2021-11-26", "close": 42.29, "volume": 85781.0}, {"date": "2021-11-29", "close": 44.51, "volume": 443129.0}, {"date": "2021-11-30", "close": 45.0, "volume": 119239.0}, {"date": "2021-12-01", "close": 44.81, "volume": 112389.0}, {"date": "2021-12-02", "close": 45.43, "volume": 53655.0}, {"date": "2021-12-03", "close": 44.41, "volume": 56392.0}, {"date": "2021-12-06", "close": 44.64, "volume": 52403.0}, {"date": "2021-12-07", "close": 48.27, "volume": 110510.0}, {"date": "2021-12-08", "close": 47.49, "volume": 104970.0}, {"date": "2021-12-09", "close": 46.41, "volume": 53849.0}, {"date": "2021-12-10", "close": 45.06, "volume": 43666.0}, {"date": "2021-12-13", "close": 44.42, "volume": 42730.0}, {"date": "2021-12-14", "close": 43.55, "volume": 47817.0}, {"date": "2021-12-15", "close": 45.12, "volume": 82180.0}, {"date": "2021-12-16", "close": 44.54, "volume": 35319.0}, {"date": "2021-12-17", "close": 44.65, "volume": 62137.0}, {"date": "2021-12-20", "close": 44.56, "volume": 30104.0}, {"date": "2021-12-21", "close": 44.78, "volume": 42250.0}, {"date": "2021-12-22", "close": 45.53, "volume": 44441.0}, {"date": "2021-12-23", "close": 45.92, "volume": 29084.0}, {"date": "2021-12-27", "close": 47.15, "volume": 40930.0}, {"date": "2021-12-28", "close": 47.48, "volume": 32643.0}, {"date": "2021-12-29", "close": 44.22, "volume": 77585.0}, {"date": "2021-12-30", "close": 45.55, "volume": 45634.0}, {"date": "2021-12-31", "close": 46.21, "volume": 83434.0}, {"date": "2022-01-03", "close": 47.76, "volume": 37827.0}, {"date": "2022-01-04", "close": 49.52, "volume": 96069.0}, {"date": "2022-01-05", "close": 48.13, "volume": 85760.0}, {"date": "2022-01-06", "close": 48.28, "volume": 66084.0}, {"date": "2022-01-07", "close": 46.0, "volume": 64115.0}, {"date": "2022-01-10", "close": 44.57, "volume": 126558.0}, {"date": "2022-01-11", "close": 44.48, "volume": 87130.0}, {"date": "2022-01-12", "close": 45.8, "volume": 49770.0}, {"date": "2022-01-13", "close": 45.22, "volume": 37446.0}, {"date": "2022-01-14", "close": 44.04, "volume": 34282.0}, {"date": "2022-01-18", "close": 40.54, "volume": 106093.0}, {"date": "2022-01-19", "close": 39.82, "volume": 99357.0}, {"date": "2022-01-20", "close": 38.61, "volume": 50066.0}, {"date": "2022-01-21", "close": 37.39, "volume": 82634.0}, {"date": "2022-01-24", "close": 39.4, "volume": 250726.0}, {"date": "2022-01-25", "close": 38.16, "volume": 87362.0}, {"date": "2022-01-26", "close": 39.34, "volume": 203748.0}, {"date": "2022-01-27", "close": 36.01, "volume": 70669.0}, {"date": "2022-01-28", "close": 37.2, "volume": 56470.0}, {"date": "2022-01-31", "close": 39.82, "volume": 56604.0}, {"date": "2022-02-01", "close": 40.01, "volume": 41783.0}, {"date": "2022-02-02", "close": 39.55, "volume": 64374.0}, {"date": "2022-02-03", "close": 39.3, "volume": 58843.0}, {"date": "2022-02-04", "close": 48.6, "volume": 201722.0}, {"date": "2022-02-07", "close": 47.1, "volume": 128016.0}, {"date": "2022-02-08", "close": 52.69, "volume": 178332.0}, {"date": "2022-02-09", "close": 52.45, "volume": 128959.0}, {"date": "2022-02-10", "close": 50.39, "volume": 114743.0}, {"date": "2022-02-11", "close": 49.57, "volume": 97167.0}, {"date": "2022-02-14", "close": 48.9, "volume": 63972.0}, {"date": "2022-02-15", "close": 49.99, "volume": 90003.0}, {"date": "2022-02-16", "close": 49.42, "volume": 47208.0}, {"date": "2022-02-17", "close": 46.21, "volume": 80535.0}, {"date": "2022-02-18", "close": 47.3, "volume": 70144.0}, {"date": "2022-02-22", "close": 46.93, "volume": 60882.0}, {"date": "2022-02-23", "close": 46.16, "volume": 35945.0}, {"date": "2022-02-24", "close": 47.5, "volume": 98303.0}, {"date": "2022-02-25", "close": 46.78, "volume": 107597.0}, {"date": "2022-02-28", "close": 49.7, "volume": 201432.0}, {"date": "2022-03-01", "close": 48.47, "volume": 82496.0}, {"date": "2022-03-02", "close": 50.7, "volume": 49359.0}, {"date": "2022-03-03", "close": 49.74, "volume": 51063.0}, {"date": "2022-03-04", "close": 48.78, "volume": 58142.0}, {"date": "2022-03-07", "close": 46.33, "volume": 93009.0}, {"date": "2022-03-08", "close": 46.51, "volume": 87074.0}, {"date": "2022-03-09", "close": 48.59, "volume": 54455.0}, {"date": "2022-03-10", "close": 47.54, "volume": 34914.0}, {"date": "2022-03-11", "close": 46.34, "volume": 30573.0}, {"date": "2022-03-14", "close": 45.14, "volume": 34248.0}, {"date": "2022-03-15", "close": 46.66, "volume": 30824.0}, {"date": "2022-03-16", "close": 46.67, "volume": 60714.0}, {"date": "2022-03-17", "close": 52.2, "volume": 283693.0}, {"date": "2022-03-18", "close": 51.15, "volume": 102538.0}, {"date": "2022-03-21", "close": 49.91, "volume": 83295.0}, {"date": "2022-03-22", "close": 51.14, "volume": 91135.0}, {"date": "2022-03-23", "close": 50.0, "volume": 73902.0}, {"date": "2022-03-24", "close": 51.35, "volume": 81432.0}, {"date": "2022-03-25", "close": 50.34, "volume": 62075.0}, {"date": "2022-03-28", "close": 53.14, "volume": 277727.0}, {"date": "2022-03-29", "close": 47.2, "volume": 580531.0}, {"date": "2022-03-30", "close": 45.91, "volume": 92366.0}, {"date": "2022-03-31", "close": 44.84, "volume": 79534.0}, {"date": "2022-04-01", "close": 45.79, "volume": 44453.0}, {"date": "2022-04-04", "close": 44.81, "volume": 51985.0}, {"date": "2022-04-05", "close": 44.54, "volume": 43283.0}, {"date": "2022-04-06", "close": 44.29, "volume": 36891.0}, {"date": "2022-04-07", "close": 45.76, "volume": 82279.0}, {"date": "2022-04-08", "close": 43.94, "volume": 42941.0}, {"date": "2022-04-11", "close": 41.52, "volume": 64199.0}, {"date": "2022-04-12", "close": 43.07, "volume": 71246.0}, {"date": "2022-04-13", "close": 44.21, "volume": 40793.0}, {"date": "2022-04-14", "close": 44.23, "volume": 48735.0}, {"date": "2022-04-18", "close": 42.15, "volume": 36100.0}, {"date": "2022-04-19", "close": 43.92, "volume": 43649.0}, {"date": "2022-04-20", "close": 44.78, "volume": 35237.0}, {"date": "2022-04-21", "close": 43.02, "volume": 26252.0}, {"date": "2022-04-22", "close": 41.41, "volume": 45107.0}, {"date": "2022-04-25", "close": 43.37, "volume": 68358.0}, {"date": "2022-04-26", "close": 41.5, "volume": 64960.0}, {"date": "2022-04-27", "close": 40.65, "volume": 106323.0}, {"date": "2022-04-28", "close": 41.18, "volume": 47188.0}, {"date": "2022-04-29", "close": 32.91, "volume": 249186.0}, {"date": "2022-05-02", "close": 34.1, "volume": 140171.0}, {"date": "2022-05-03", "close": 33.32, "volume": 132122.0}, {"date": "2022-05-04", "close": 32.32, "volume": 147376.0}, {"date": "2022-05-05", "close": 32.64, "volume": 76557.0}, {"date": "2022-05-06", "close": 31.22, "volume": 67422.0}, {"date": "2022-05-09", "close": 30.16, "volume": 152984.0}, {"date": "2022-05-10", "close": 31.42, "volume": 55374.0}, {"date": "2022-05-11", "close": 31.48, "volume": 70215.0}, {"date": "2022-05-12", "close": 31.8, "volume": 40457.0}, {"date": "2022-05-13", "close": 32.78, "volume": 62819.0}, {"date": "2022-05-16", "close": 33.8, "volume": 54945.0}, {"date": "2022-05-17", "close": 32.79, "volume": 78365.0}, {"date": "2022-05-18", "close": 31.14, "volume": 51450.0}, {"date": "2022-05-19", "close": 31.34, "volume": 55363.0}, {"date": "2022-05-20", "close": 31.64, "volume": 31194.0}, {"date": "2022-05-23", "close": 31.92, "volume": 30522.0}, {"date": "2022-05-24", "close": 31.64, "volume": 46250.0}, {"date": "2022-05-25", "close": 32.08, "volume": 26395.0}, {"date": "2022-05-26", "close": 32.89, "volume": 27942.0}, {"date": "2022-05-27", "close": 33.21, "volume": 36282.0}, {"date": "2022-05-31", "close": 32.69, "volume": 33871.0}, {"date": "2022-06-01", "close": 32.57, "volume": 29435.0}, {"date": "2022-06-02", "close": 34.11, "volume": 24086.0}, {"date": "2022-06-03", "close": 34.05, "volume": 38663.0}, {"date": "2022-06-06", "close": 33.69, "volume": 36696.0}, {"date": "2022-06-07", "close": 34.02, "volume": 33645.0}, {"date": "2022-06-08", "close": 32.94, "volume": 17449.0}, {"date": "2022-06-09", "close": 32.63, "volume": 32389.0}, {"date": "2022-06-10", "close": 31.87, "volume": 25023.0}, {"date": "2022-06-13", "close": 30.15, "volume": 33698.0}, {"date": "2022-06-14", "close": 31.06, "volume": 44312.0}, {"date": "2022-06-15", "close": 32.39, "volume": 26488.0}, {"date": "2022-06-16", "close": 32.25, "volume": 42880.0}, {"date": "2022-06-17", "close": 32.35, "volume": 40001.0}, {"date": "2022-06-21", "close": 32.11, "volume": 23589.0}, {"date": "2022-06-22", "close": 32.32, "volume": 20120.0}, {"date": "2022-06-23", "close": 33.21, "volume": 20861.0}, {"date": "2022-06-24", "close": 32.01, "volume": 93524.0}, {"date": "2022-06-27", "close": 34.42, "volume": 49976.0}, {"date": "2022-06-28", "close": 33.72, "volume": 37170.0}, {"date": "2022-06-29", "close": 33.27, "volume": 25942.0}, {"date": "2022-06-30", "close": 33.94, "volume": 86460.0}, {"date": "2022-07-01", "close": 33.51, "volume": 13388.0}, {"date": "2022-07-05", "close": 33.01, "volume": 33600.0}, {"date": "2022-07-06", "close": 33.91, "volume": 39147.0}, {"date": "2022-07-07", "close": 34.16, "volume": 29394.0}, {"date": "2022-07-08", "close": 34.9, "volume": 35369.0}, {"date": "2022-07-11", "close": 34.53, "volume": 15565.0}, {"date": "2022-07-12", "close": 36.55, "volume": 67435.0}, {"date": "2022-07-13", "close": 36.5, "volume": 45906.0}, {"date": "2022-07-14", "close": 35.72, "volume": 35245.0}, {"date": "2022-07-15", "close": 36.8, "volume": 22484.0}, {"date": "2022-07-18", "close": 35.74, "volume": 15620.0}, {"date": "2022-07-19", "close": 37.29, "volume": 36235.0}, {"date": "2022-07-20", "close": 37.99, "volume": 15492.0}, {"date": "2022-07-21", "close": 38.26, "volume": 10521.0}, {"date": "2022-07-22", "close": 37.05, "volume": 14435.0}, {"date": "2022-07-25", "close": 37.39, "volume": 17548.0}, {"date": "2022-07-26", "close": 37.94, "volume": 14200.0}, {"date": "2022-07-27", "close": 38.86, "volume": 25548.0}, {"date": "2022-07-28", "close": 39.53, "volume": 15066.0}, {"date": "2022-07-29", "close": 42.25, "volume": 33915.0}, {"date": "2022-08-01", "close": 38.99, "volume": 26269.0}, {"date": "2022-08-02", "close": 38.36, "volume": 23238.0}, {"date": "2022-08-03", "close": 38.27, "volume": 20329.0}, {"date": "2022-08-04", "close": 37.68, "volume": 18761.0}, {"date": "2022-08-05", "close": 37.52, "volume": 32106.0}, {"date": "2022-08-08", "close": 36.1, "volume": 27523.0}, {"date": "2022-08-09", "close": 34.95, "volume": 32837.0}, {"date": "2022-08-10", "close": 36.04, "volume": 47397.0}, {"date": "2022-08-11", "close": 38.29, "volume": 31941.0}, {"date": "2022-08-12", "close": 38.76, "volume": 17362.0}, {"date": "2022-08-15", "close": 39.22, "volume": 15709.0}, {"date": "2022-08-16", "close": 38.93, "volume": 23334.0}, {"date": "2022-08-17", "close": 37.81, "volume": 17028.0}, {"date": "2022-08-18", "close": 36.12, "volume": 21940.0}, {"date": "2022-08-19", "close": 35.54, "volume": 26114.0}, {"date": "2022-08-22", "close": 33.32, "volume": 20425.0}, {"date": "2022-08-23", "close": 35.67, "volume": 42369.0}, {"date": "2022-08-24", "close": 35.66, "volume": 8470.0}, {"date": "2022-08-25", "close": 35.08, "volume": 18441.0}, {"date": "2022-08-26", "close": 32.51, "volume": 29250.0}, {"date": "2022-08-29", "close": 34.62, "volume": 40060.0}, {"date": "2022-08-30", "close": 33.22, "volume": 106020.0}, {"date": "2022-08-31", "close": 33.55, "volume": 23615.0}, {"date": "2022-09-01", "close": 33.5, "volume": 19684.0}, {"date": "2022-09-02", "close": 32.37, "volume": 30653.0}, {"date": "2022-09-06", "close": 32.46, "volume": 13646.0}, {"date": "2022-09-07", "close": 33.36, "volume": 13865.0}, {"date": "2022-09-08", "close": 33.33, "volume": 9248.0}, {"date": "2022-09-09", "close": 33.97, "volume": 19100.0}, {"date": "2022-09-12", "close": 32.84, "volume": 18972.0}, {"date": "2022-09-13", "close": 31.85, "volume": 17058.0}, {"date": "2022-09-14", "close": 31.91, "volume": 10353.0}, {"date": "2022-09-15", "close": 31.88, "volume": 7692.0}, {"date": "2022-09-16", "close": 30.32, "volume": 49341.0}, {"date": "2022-09-19", "close": 30.88, "volume": 10886.0}, {"date": "2022-09-20", "close": 30.19, "volume": 46294.0}, {"date": "2022-09-21", "close": 30.4, "volume": 40174.0}, {"date": "2022-09-22", "close": 31.01, "volume": 16264.0}, {"date": "2022-09-23", "close": 31.01, "volume": 22264.0}, {"date": "2022-09-26", "close": 29.42, "volume": 17216.0}, {"date": "2022-09-27", "close": 29.5, "volume": 24684.0}, {"date": "2022-09-28", "close": 30.54, "volume": 9585.0}, {"date": "2022-09-29", "close": 30.09, "volume": 34340.0}, {"date": "2022-09-30", "close": 30.06, "volume": 37463.0}, {"date": "2022-10-03", "close": 30.58, "volume": 15379.0}, {"date": "2022-10-04", "close": 29.32, "volume": 22829.0}, {"date": "2022-10-05", "close": 29.21, "volume": 35646.0}, {"date": "2022-10-06", "close": 28.26, "volume": 10656.0}, {"date": "2022-10-07", "close": 28.02, "volume": 18298.0}, {"date": "2022-10-10", "close": 27.13, "volume": 43290.0}, {"date": "2022-10-11", "close": 27.18, "volume": 27807.0}, {"date": "2022-10-12", "close": 27.19, "volume": 16881.0}, {"date": "2022-10-13", "close": 26.9, "volume": 46026.0}, {"date": "2022-10-14", "close": 28.3, "volume": 38139.0}, {"date": "2022-10-17", "close": 29.66, "volume": 21502.0}, {"date": "2022-10-18", "close": 28.66, "volume": 10082.0}, {"date": "2022-10-19", "close": 28.23, "volume": 11519.0}, {"date": "2022-10-20", "close": 27.6, "volume": 15445.0}, {"date": "2022-10-21", "close": 27.78, "volume": 75501.0}, {"date": "2022-10-24", "close": 28.9, "volume": 52739.0}, {"date": "2022-10-25", "close": 28.39, "volume": 28106.0}, {"date": "2022-10-26", "close": 28.28, "volume": 20477.0}, {"date": "2022-10-27", "close": 27.62, "volume": 12876.0}, {"date": "2022-10-28", "close": 29.86, "volume": 21364.0}, {"date": "2022-10-31", "close": 29.05, "volume": 35697.0}, {"date": "2022-11-01", "close": 27.71, "volume": 15190.0}, {"date": "2022-11-02", "close": 27.27, "volume": 32760.0}, {"date": "2022-11-03", "close": 29.11, "volume": 53610.0}, {"date": "2022-11-04", "close": 28.69, "volume": 28522.0}, {"date": "2022-11-07", "close": 28.85, "volume": 23616.0}, {"date": "2022-11-08", "close": 28.9, "volume": 36228.0}, {"date": "2022-11-09", "close": 28.12, "volume": 28495.0}, {"date": "2022-11-10", "close": 30.06, "volume": 20445.0}, {"date": "2022-11-11", "close": 29.71, "volume": 23770.0}, {"date": "2022-11-14", "close": 28.57, "volume": 30095.0}, {"date": "2022-11-15", "close": 28.87, "volume": 20907.0}, {"date": "2022-11-16", "close": 28.69, "volume": 19101.0}, {"date": "2022-11-17", "close": 28.23, "volume": 42058.0}, {"date": "2022-11-18", "close": 29.4, "volume": 42950.0}, {"date": "2022-11-21", "close": 29.22, "volume": 16788.0}, {"date": "2022-11-22", "close": 29.33, "volume": 17240.0}, {"date": "2022-11-23", "close": 29.0, "volume": 17531.0}, {"date": "2022-11-25", "close": 28.52, "volume": 14835.0}, {"date": "2022-11-28", "close": 28.32, "volume": 30862.0}, {"date": "2022-11-29", "close": 28.27, "volume": 31760.0}, {"date": "2022-11-30", "close": 29.56, "volume": 35907.0}, {"date": "2022-12-01", "close": 30.21, "volume": 21545.0}, {"date": "2022-12-02", "close": 29.82, "volume": 14404.0}, {"date": "2022-12-05", "close": 28.57, "volume": 24140.0}, {"date": "2022-12-06", "close": 28.78, "volume": 21856.0}, {"date": "2022-12-07", "close": 28.56, "volume": 20707.0}, {"date": "2022-12-08", "close": 28.41, "volume": 21458.0}, {"date": "2022-12-09", "close": 28.44, "volume": 17373.0}, {"date": "2022-12-12", "close": 28.59, "volume": 29786.0}, {"date": "2022-12-13", "close": 29.48, "volume": 32700.0}, {"date": "2022-12-14", "close": 28.72, "volume": 18434.0}, {"date": "2022-12-15", "close": 28.59, "volume": 27599.0}, {"date": "2022-12-16", "close": 28.5, "volume": 108118.0}, {"date": "2022-12-19", "close": 29.3, "volume": 29776.0}, {"date": "2022-12-20", "close": 28.45, "volume": 20050.0}, {"date": "2022-12-21", "close": 28.05, "volume": 73303.0}, {"date": "2022-12-22", "close": 28.43, "volume": 17577.0}, {"date": "2022-12-23", "close": 27.99, "volume": 10559.0}, {"date": "2022-12-27", "close": 28.07, "volume": 17871.0}, {"date": "2022-12-28", "close": 27.8, "volume": 21384.0}, {"date": "2022-12-29", "close": 28.81, "volume": 27404.0}, {"date": "2022-12-30", "close": 28.29, "volume": 20741.0}, {"date": "2023-01-03", "close": 28.48, "volume": 13062.0}, {"date": "2023-01-04", "close": 28.65, "volume": 20539.0}, {"date": "2023-01-05", "close": 29.35, "volume": 27003.0}, {"date": "2023-01-06", "close": 29.95, "volume": 17287.0}, {"date": "2023-01-09", "close": 30.15, "volume": 19178.0}, {"date": "2023-01-10", "close": 29.17, "volume": 29223.0}, {"date": "2023-01-11", "close": 29.05, "volume": 76817.0}, {"date": "2023-01-12", "close": 30.51, "volume": 60162.0}, {"date": "2023-01-13", "close": 31.08, "volume": 22773.0}, {"date": "2023-01-17", "close": 30.52, "volume": 18424.0}, {"date": "2023-01-18", "close": 33.3, "volume": 44638.0}, {"date": "2023-01-19", "close": 33.21, "volume": 20296.0}, {"date": "2023-01-20", "close": 35.0, "volume": 37740.0}, {"date": "2023-01-23", "close": 35.36, "volume": 27122.0}, {"date": "2023-01-24", "close": 37.21, "volume": 33149.0}, {"date": "2023-01-25", "close": 36.27, "volume": 49825.0}, {"date": "2023-01-26", "close": 36.58, "volume": 28631.0}, {"date": "2023-01-27", "close": 36.3, "volume": 9773.0}, {"date": "2023-01-30", "close": 36.7, "volume": 20428.0}, {"date": "2023-01-31", "close": 37.4, "volume": 36201.0}, {"date": "2023-02-01", "close": 37.46, "volume": 24503.0}, {"date": "2023-02-02", "close": 42.14, "volume": 69910.0}, {"date": "2023-02-03", "close": 41.26, "volume": 32150.0}, {"date": "2023-02-06", "close": 39.92, "volume": 105242.0}, {"date": "2023-02-07", "close": 37.35, "volume": 226667.0}, {"date": "2023-02-08", "close": 35.92, "volume": 78539.0}, {"date": "2023-02-09", "close": 35.295, "volume": 61469.0}, {"date": "2023-02-10", "close": 36.06, "volume": 50159.0}, {"date": "2023-02-13", "close": 35.24, "volume": 51752.0}, {"date": "2023-02-14", "close": 35.44, "volume": 45834.0}, {"date": "2023-02-15", "close": 37.15, "volume": 44924.0}, {"date": "2023-02-16", "close": 38.03, "volume": 55465.0}, {"date": "2023-02-17", "close": 37.38, "volume": 54049.0}, {"date": "2023-02-21", "close": 36.74, "volume": 41437.0}, {"date": "2023-02-22", "close": 37.6, "volume": 39892.0}, {"date": "2023-02-23", "close": 37.42, "volume": 33823.0}, {"date": "2023-02-24", "close": 37.48, "volume": 34068.0}, {"date": "2023-02-27", "close": 37.47, "volume": 49762.0}, {"date": "2023-02-28", "close": 37.96, "volume": 40238.0}, {"date": "2023-03-01", "close": 38.8, "volume": 46354.0}, {"date": "2023-03-02", "close": 39.19, "volume": 32717.0}, {"date": "2023-03-03", "close": 38.84, "volume": 52580.0}, {"date": "2023-03-06", "close": 38.33, "volume": 29914.0}, {"date": "2023-03-07", "close": 39.16, "volume": 48406.0}, {"date": "2023-03-08", "close": 40.4, "volume": 37889.0}, {"date": "2023-03-09", "close": 38.3, "volume": 77366.0}, {"date": "2023-03-10", "close": 38.06, "volume": 40288.0}, {"date": "2023-03-13", "close": 37.68, "volume": 54751.0}, {"date": "2023-03-14", "close": 39.32, "volume": 41777.0}, {"date": "2023-03-15", "close": 37.99, "volume": 39843.0}, {"date": "2023-03-16", "close": 38.64, "volume": 31223.0}, {"date": "2023-03-17", "close": 37.76, "volume": 60951.0}, {"date": "2023-03-20", "close": 37.49, "volume": 52608.0}, {"date": "2023-03-21", "close": 38.4, "volume": 19055.0}, {"date": "2023-03-22", "close": 37.07, "volume": 21413.0}, {"date": "2023-03-23", "close": 37.6, "volume": 26225.0}, {"date": "2023-03-24", "close": 38.04, "volume": 16410.0}, {"date": "2023-03-27", "close": 38.585, "volume": 45435.0}, {"date": "2023-03-28", "close": 38.12, "volume": 26814.0}, {"date": "2023-03-29", "close": 39.44, "volume": 24937.0}, {"date": "2023-03-30", "close": 39.28, "volume": 33583.0}, {"date": "2023-03-31", "close": 39.35, "volume": 59024.0}, {"date": "2023-04-03", "close": 38.97, "volume": 53215.0}, {"date": "2023-04-04", "close": 38.88, "volume": 41577.0}, {"date": "2023-04-05", "close": 39.04, "volume": 45385.0}, {"date": "2023-04-06", "close": 40.92, "volume": 26611.0}, {"date": "2023-04-10", "close": 41.21, "volume": 81477.0}, {"date": "2023-04-11", "close": 41.11, "volume": 32563.0}, {"date": "2023-04-12", "close": 40.64, "volume": 32020.0}, {"date": "2023-04-13", "close": 40.63, "volume": 25187.0}, {"date": "2023-04-14", "close": 39.45, "volume": 36935.0}, {"date": "2023-04-17", "close": 40.07, "volume": 34494.0}, {"date": "2023-04-18", "close": 40.36, "volume": 11929.0}, {"date": "2023-04-19", "close": 41.05, "volume": 17628.0}, {"date": "2023-04-20", "close": 41.49, "volume": 13268.0}, {"date": "2023-04-21", "close": 41.44, "volume": 31296.0}, {"date": "2023-04-24", "close": 41.14, "volume": 35496.0}, {"date": "2023-04-25", "close": 40.19, "volume": 15660.0}, {"date": "2023-04-26", "close": 40.86, "volume": 22660.0}, {"date": "2023-04-27", "close": 40.83, "volume": 16804.0}, {"date": "2023-04-28", "close": 41.63, "volume": 20211.0}, {"date": "2023-05-01", "close": 41.96, "volume": 22283.0}, {"date": "2023-05-02", "close": 41.57, "volume": 35686.0}, {"date": "2023-05-03", "close": 43.15, "volume": 40796.0}, {"date": "2023-05-04", "close": 46.2, "volume": 56743.0}, {"date": "2023-05-05", "close": 46.82, "volume": 65356.0}, {"date": "2023-05-08", "close": 47.54, "volume": 27002.0}, {"date": "2023-05-09", "close": 46.71, "volume": 52993.0}, {"date": "2023-05-10", "close": 47.41, "volume": 51118.0}, {"date": "2023-05-11", "close": 46.19, "volume": 25260.0}, {"date": "2023-05-12", "close": 46.25, "volume": 23329.0}, {"date": "2023-05-15", "close": 45.83, "volume": 32648.0}, {"date": "2023-05-16", "close": 44.45, "volume": 36105.0}, {"date": "2023-05-17", "close": 45.84, "volume": 26302.0}, {"date": "2023-05-18", "close": 45.77, "volume": 25945.0}, {"date": "2023-05-19", "close": 45.41, "volume": 22855.0}, {"date": "2023-05-22", "close": 45.86, "volume": 37329.0}, {"date": "2023-05-23", "close": 46.91, "volume": 38225.0}, {"date": "2023-05-24", "close": 48.2, "volume": 25457.0}, {"date": "2023-05-25", "close": 48.26, "volume": 24235.0}, {"date": "2023-05-26", "close": 48.49, "volume": 28843.0}, {"date": "2023-05-30", "close": 46.24, "volume": 36160.0}, {"date": "2023-05-31", "close": 47.03, "volume": 30222.0}, {"date": "2023-06-01", "close": 48.0, "volume": 17188.0}, {"date": "2023-06-02", "close": 48.75, "volume": 18850.0}, {"date": "2023-06-05", "close": 47.45, "volume": 16811.0}, {"date": "2023-06-06", "close": 47.07, "volume": 39471.0}, {"date": "2023-06-07", "close": 48.07, "volume": 27951.0}, {"date": "2023-06-08", "close": 48.21, "volume": 14236.0}, {"date": "2023-06-09", "close": 47.57, "volume": 13715.0}, {"date": "2023-06-12", "close": 47.53, "volume": 27565.0}, {"date": "2023-06-13", "close": 49.5, "volume": 20896.0}, {"date": "2023-06-14", "close": 49.2, "volume": 43921.0}, {"date": "2023-06-15", "close": 50.09, "volume": 28176.0}, {"date": "2023-06-16", "close": 50.61, "volume": 38926.0}, {"date": "2023-06-20", "close": 47.88, "volume": 34545.0}, {"date": "2023-06-21", "close": 47.61, "volume": 39491.0}, {"date": "2023-06-22", "close": 47.7, "volume": 50794.0}, {"date": "2023-06-23", "close": 47.38, "volume": 136511.0}, {"date": "2023-06-26", "close": 49.19, "volume": 42438.0}, {"date": "2023-06-27", "close": 48.14, "volume": 32791.0}, {"date": "2023-06-28", "close": 47.72, "volume": 39651.0}, {"date": "2023-06-29", "close": 48.65, "volume": 18407.0}, {"date": "2023-06-30", "close": 47.74, "volume": 25701.0}, {"date": "2023-07-03", "close": 47.88, "volume": 11899.0}, {"date": "2023-07-05", "close": 46.61, "volume": 21297.0}, {"date": "2023-07-06", "close": 45.71, "volume": 25611.0}, {"date": "2023-07-07", "close": 46.65, "volume": 27569.0}, {"date": "2023-07-10", "close": 47.47, "volume": 12187.0}, {"date": "2023-07-11", "close": 45.51, "volume": 41101.0}, {"date": "2023-07-12", "close": 46.47, "volume": 46715.0}, {"date": "2023-07-13", "close": 46.31, "volume": 31498.0}, {"date": "2023-07-14", "close": 46.6, "volume": 35908.0}, {"date": "2023-07-17", "close": 45.69, "volume": 77280.0}, {"date": "2023-07-18", "close": 46.4, "volume": 60485.0}, {"date": "2023-07-19", "close": 46.41, "volume": 45875.0}, {"date": "2023-07-20", "close": 46.54, "volume": 45807.0}, {"date": "2023-07-21", "close": 46.17, "volume": 27483.0}, {"date": "2023-07-24", "close": 45.36, "volume": 56020.0}, {"date": "2023-07-25", "close": 46.54, "volume": 62433.0}, {"date": "2023-07-26", "close": 45.8, "volume": 31866.0}, {"date": "2023-07-27", "close": 43.33, "volume": 43161.0}, {"date": "2023-07-28", "close": 43.9, "volume": 23503.0}, {"date": "2023-07-31", "close": 43.93, "volume": 27457.0}, {"date": "2023-08-01", "close": 44.96, "volume": 37429.0}, {"date": "2023-08-02", "close": 43.73, "volume": 40263.0}, {"date": "2023-08-03", "close": 48.2, "volume": 37237.0}, {"date": "2023-08-04", "close": 48.42, "volume": 15360.0}, {"date": "2023-08-07", "close": 50.305, "volume": 48865.0}, {"date": "2023-08-08", "close": 48.28, "volume": 19733.0}, {"date": "2023-08-09", "close": 47.64, "volume": 12777.0}, {"date": "2023-08-10", "close": 47.47, "volume": 15373.0}, {"date": "2023-08-11", "close": 47.57, "volume": 22373.0}, {"date": "2023-08-14", "close": 48.67, "volume": 44944.0}, {"date": "2023-08-15", "close": 49.76, "volume": 25036.0}, {"date": "2023-08-16", "close": 48.63, "volume": 36033.0}, {"date": "2023-08-17", "close": 48.63, "volume": 26413.0}, {"date": "2023-08-18", "close": 47.46, "volume": 20982.0}, {"date": "2023-08-21", "close": 47.91, "volume": 18032.0}, {"date": "2023-08-22", "close": 47.27, "volume": 36484.0}, {"date": "2023-08-23", "close": 47.74, "volume": 12430.0}, {"date": "2023-08-24", "close": 47.78, "volume": 27746.0}, {"date": "2023-08-25", "close": 47.325, "volume": 30822.0}, {"date": "2023-08-28", "close": 46.64, "volume": 28829.0}, {"date": "2023-08-29", "close": 48.55, "volume": 36441.0}, {"date": "2023-08-30", "close": 49.65, "volume": 80078.0}, {"date": "2023-08-31", "close": 46.23, "volume": 156110.0}, {"date": "2023-09-01", "close": 47.95, "volume": 39224.0}, {"date": "2023-09-05", "close": 47.4, "volume": 40548.0}, {"date": "2023-09-06", "close": 48.35, "volume": 40949.0}, {"date": "2023-09-07", "close": 47.33, "volume": 34482.0}, {"date": "2023-09-08", "close": 47.21, "volume": 15050.0}, {"date": "2023-09-11", "close": 46.97, "volume": 16868.0}, {"date": "2023-09-12", "close": 43.68, "volume": 27976.0}, {"date": "2023-09-13", "close": 44.2, "volume": 40195.0}, {"date": "2023-09-14", "close": 45.69, "volume": 29086.0}, {"date": "2023-09-15", "close": 46.71, "volume": 67699.0}, {"date": "2023-09-18", "close": 46.64, "volume": 76662.0}, {"date": "2023-09-19", "close": 45.47, "volume": 22755.0}, {"date": "2023-09-20", "close": 44.19, "volume": 24099.0}, {"date": "2023-09-21", "close": 43.92, "volume": 15986.0}, {"date": "2023-09-22", "close": 43.46, "volume": 11719.0}, {"date": "2023-09-25", "close": 43.28, "volume": 17211.0}, {"date": "2023-09-26", "close": 43.33, "volume": 41691.0}, {"date": "2023-09-27", "close": 43.94, "volume": 22559.0}, {"date": "2023-09-28", "close": 45.05, "volume": 17266.0}, {"date": "2023-09-29", "close": 44.37, "volume": 27335.0}, {"date": "2023-10-02", "close": 44.05, "volume": 26201.0}, {"date": "2023-10-03", "close": 42.62, "volume": 20612.0}, {"date": "2023-10-04", "close": 42.69, "volume": 18587.0}, {"date": "2023-10-05", "close": 42.23, "volume": 28913.0}, {"date": "2023-10-06", "close": 41.66, "volume": 17153.0}, {"date": "2023-10-09", "close": 40.56, "volume": 15732.0}, {"date": "2023-10-10", "close": 40.41, "volume": 36109.0}, {"date": "2023-10-11", "close": 39.03, "volume": 49342.0}, {"date": "2023-10-12", "close": 37.31, "volume": 74456.0}, {"date": "2023-10-13", "close": 38.17, "volume": 46812.0}, {"date": "2023-10-16", "close": 38.94, "volume": 22752.0}, {"date": "2023-10-17", "close": 39.32, "volume": 31735.0}, {"date": "2023-10-18", "close": 38.98, "volume": 20810.0}, {"date": "2023-10-19", "close": 39.34, "volume": 15271.0}, {"date": "2023-10-20", "close": 38.9, "volume": 22920.0}, {"date": "2023-10-23", "close": 38.08, "volume": 18172.0}, {"date": "2023-10-24", "close": 39.28, "volume": 27033.0}, {"date": "2023-10-25", "close": 38.99, "volume": 26967.0}, {"date": "2023-10-26", "close": 39.7, "volume": 20772.0}, {"date": "2023-10-27", "close": 41.22, "volume": 53049.0}, {"date": "2023-10-30", "close": 40.1, "volume": 32379.0}, {"date": "2023-10-31", "close": 40.74, "volume": 30206.0}, {"date": "2023-11-01", "close": 41.06, "volume": 30972.0}, {"date": "2023-11-02", "close": 41.0, "volume": 17535.0}, {"date": "2023-11-03", "close": 45.06, "volume": 94544.0}, {"date": "2023-11-06", "close": 42.44, "volume": 36579.0}, {"date": "2023-11-07", "close": 41.12, "volume": 27917.0}, {"date": "2023-11-08", "close": 40.48, "volume": 24136.0}, {"date": "2023-11-09", "close": 40.05, "volume": 12920.0}, {"date": "2023-11-10", "close": 39.57, "volume": 22618.0}, {"date": "2023-11-13", "close": 41.67, "volume": 34666.0}, {"date": "2023-11-14", "close": 43.18, "volume": 30933.0}, {"date": "2023-11-15", "close": 42.74, "volume": 20012.0}, {"date": "2023-11-16", "close": 42.36, "volume": 20273.0}, {"date": "2023-11-17", "close": 42.22, "volume": 33981.0}, {"date": "2023-11-20", "close": 42.93, "volume": 28240.0}, {"date": "2023-11-21", "close": 41.79, "volume": 28324.0}, {"date": "2023-11-22", "close": 40.8, "volume": 23311.0}, {"date": "2023-11-24", "close": 43.06, "volume": 11877.0}, {"date": "2023-11-27", "close": 41.28, "volume": 26430.0}, {"date": "2023-11-28", "close": 40.05, "volume": 50303.0}, {"date": "2023-11-29", "close": 41.9, "volume": 23159.0}, {"date": "2023-11-30", "close": 43.94, "volume": 44676.0}, {"date": "2023-12-01", "close": 42.43, "volume": 37307.0}, {"date": "2023-12-04", "close": 42.28, "volume": 26097.0}, {"date": "2023-12-05", "close": 42.09, "volume": 28891.0}, {"date": "2023-12-06", "close": 41.99, "volume": 29021.0}, {"date": "2023-12-07", "close": 41.78, "volume": 12779.0}, {"date": "2023-12-08", "close": 41.73, "volume": 20929.0}, {"date": "2023-12-11", "close": 41.91, "volume": 49798.0}, {"date": "2023-12-12", "close": 42.69, "volume": 39870.0}, {"date": "2023-12-13", "close": 43.73, "volume": 40530.0}, {"date": "2023-12-14", "close": 45.53, "volume": 63288.0}, {"date": "2023-12-15", "close": 45.68, "volume": 82200.0}, {"date": "2023-12-18", "close": 44.64, "volume": 97803.0}, {"date": "2023-12-19", "close": 45.79, "volume": 49394.0}, {"date": "2023-12-20", "close": 45.48, "volume": 40898.0}, {"date": "2023-12-21", "close": 45.94, "volume": 30922.0}, {"date": "2023-12-22", "close": 46.33, "volume": 32164.0}, {"date": "2023-12-26", "close": 46.74, "volume": 25034.0}, {"date": "2023-12-27", "close": 47.01, "volume": 25750.0}, {"date": "2023-12-28", "close": 46.06, "volume": 32189.0}, {"date": "2023-12-29", "close": 47.47, "volume": 50870.0}, {"date": "2024-01-02", "close": 47.29, "volume": 38333.0}, {"date": "2024-01-03", "close": 45.79, "volume": 55373.0}, {"date": "2024-01-04", "close": 45.84, "volume": 27021.0}, {"date": "2024-01-05", "close": 44.7, "volume": 59067.0}, {"date": "2024-01-08", "close": 45.95, "volume": 31161.0}, {"date": "2024-01-09", "close": 45.51, "volume": 43224.0}, {"date": "2024-01-10", "close": 45.16, "volume": 34376.0}, {"date": "2024-01-11", "close": 45.74, "volume": 31243.0}, {"date": "2024-01-12", "close": 45.3, "volume": 30938.0}, {"date": "2024-01-16", "close": 44.79, "volume": 18596.0}, {"date": "2024-01-17", "close": 45.0, "volume": 26677.0}, {"date": "2024-01-18", "close": 44.48, "volume": 19017.0}, {"date": "2024-01-19", "close": 44.37, "volume": 31045.0}, {"date": "2024-01-22", "close": 45.62, "volume": 24652.0}, {"date": "2024-01-23", "close": 45.19, "volume": 22617.0}, {"date": "2024-01-24", "close": 44.17, "volume": 22047.0}, {"date": "2024-01-25", "close": 43.2, "volume": 29291.0}, {"date": "2024-01-26", "close": 43.12, "volume": 21227.0}, {"date": "2024-01-29", "close": 43.3, "volume": 16266.0}, {"date": "2024-01-30", "close": 43.47, "volume": 19724.0}, {"date": "2024-01-31", "close": 41.41, "volume": 33406.0}, {"date": "2024-02-01", "close": 42.87, "volume": 484701.0}, {"date": "2024-02-02", "close": 44.66, "volume": 44261.0}, {"date": "2024-02-05", "close": 45.0, "volume": 37121.0}, {"date": "2024-02-06", "close": 45.77, "volume": 37869.0}, {"date": "2024-02-07", "close": 46.53, "volume": 26901.0}, {"date": "2024-02-08", "close": 46.55, "volume": 88450.0}, {"date": "2024-02-09", "close": 43.34, "volume": 93705.0}, {"date": "2024-02-12", "close": 45.61, "volume": 101504.0}, {"date": "2024-02-13", "close": 45.0, "volume": 55064.0}, {"date": "2024-02-14", "close": 45.75, "volume": 70618.0}, {"date": "2024-02-15", "close": 46.76, "volume": 84971.0}, {"date": "2024-02-16", "close": 45.48, "volume": 54376.0}, {"date": "2024-02-20", "close": 44.9, "volume": 28196.0}, {"date": "2024-02-21", "close": 43.31, "volume": 58907.0}, {"date": "2024-02-22", "close": 41.83, "volume": 94634.0}, {"date": "2024-02-23", "close": 42.39, "volume": 73400.0}, {"date": "2024-02-26", "close": 42.2, "volume": 61284.0}, {"date": "2024-02-27", "close": 42.6, "volume": 43106.0}, {"date": "2024-02-28", "close": 41.17, "volume": 30659.0}, {"date": "2024-02-29", "close": 41.97, "volume": 57547.0}, {"date": "2024-03-01", "close": 42.2, "volume": 74634.0}, {"date": "2024-03-04", "close": 42.0, "volume": 79676.0}, {"date": "2024-03-05", "close": 42.63, "volume": 42259.0}, {"date": "2024-03-06", "close": 43.64, "volume": 59670.0}, {"date": "2024-03-07", "close": 44.25, "volume": 54358.0}, {"date": "2024-03-08", "close": 44.12, "volume": 37027.0}, {"date": "2024-03-11", "close": 43.21, "volume": 61672.0}, {"date": "2024-03-12", "close": 43.87, "volume": 36440.0}, {"date": "2024-03-13", "close": 45.0, "volume": 47730.0}, {"date": "2024-03-14", "close": 43.54, "volume": 102317.0}, {"date": "2024-03-15", "close": 44.27, "volume": 86051.0}, {"date": "2024-03-18", "close": 44.39, "volume": 32806.0}, {"date": "2024-03-19", "close": 44.57, "volume": 77257.0}, {"date": "2024-03-20", "close": 44.7, "volume": 32786.0}, {"date": "2024-03-21", "close": 44.51, "volume": 33271.0}, {"date": "2024-03-22", "close": 43.24, "volume": 129707.0}, {"date": "2024-03-25", "close": 42.95, "volume": 33457.0}, {"date": "2024-03-26", "close": 42.59, "volume": 44046.0}, {"date": "2024-03-27", "close": 43.37, "volume": 36880.0}, {"date": "2024-03-28", "close": 43.99, "volume": 64163.0}, {"date": "2024-04-01", "close": 42.9, "volume": 40611.0}, {"date": "2024-04-02", "close": 42.71, "volume": 31997.0}, {"date": "2024-04-03", "close": 42.31, "volume": 23983.0}, {"date": "2024-04-04", "close": 41.24, "volume": 45737.0}, {"date": "2024-04-05", "close": 42.49, "volume": 42863.0}, {"date": "2024-04-08", "close": 42.28, "volume": 26082.0}, {"date": "2024-04-09", "close": 42.0, "volume": 25557.0}, {"date": "2024-04-10", "close": 41.16, "volume": 44891.0}, {"date": "2024-04-11", "close": 41.99, "volume": 34177.0}, {"date": "2024-04-12", "close": 41.29, "volume": 20320.0}, {"date": "2024-04-15", "close": 40.88, "volume": 29495.0}, {"date": "2024-04-16", "close": 41.03, "volume": 32169.0}, {"date": "2024-04-17", "close": 40.47, "volume": 35407.0}, {"date": "2024-04-18", "close": 40.36, "volume": 28705.0}, {"date": "2024-04-19", "close": 41.0, "volume": 51681.0}, {"date": "2024-04-22", "close": 42.36, "volume": 30918.0}, {"date": "2024-04-23", "close": 41.9, "volume": 61624.0}, {"date": "2024-04-24", "close": 42.44, "volume": 63653.0}, {"date": "2024-04-25", "close": 41.47, "volume": 43641.0}, {"date": "2024-04-26", "close": 41.86, "volume": 27053.0}, {"date": "2024-04-29", "close": 40.9, "volume": 55432.0}, {"date": "2024-04-30", "close": 40.61, "volume": 39895.0}, {"date": "2024-05-01", "close": 42.0, "volume": 59491.0}, {"date": "2024-05-02", "close": 43.85, "volume": 118283.0}, {"date": "2024-05-03", "close": 44.7, "volume": 62939.0}, {"date": "2024-05-06", "close": 43.59, "volume": 43686.0}, {"date": "2024-05-07", "close": 43.69, "volume": 51873.0}, {"date": "2024-05-08", "close": 43.42, "volume": 39540.0}, {"date": "2024-05-09", "close": 42.7, "volume": 61803.0}, {"date": "2024-05-10", "close": 43.59, "volume": 29293.0}, {"date": "2024-05-13", "close": 42.45, "volume": 45830.0}, {"date": "2024-05-14", "close": 42.29, "volume": 27517.0}, {"date": "2024-05-15", "close": 42.15, "volume": 80043.0}, {"date": "2024-05-16", "close": 42.65, "volume": 99035.0}, {"date": "2024-05-17", "close": 42.03, "volume": 26070.0}, {"date": "2024-05-20", "close": 43.81, "volume": 77705.0}, {"date": "2024-05-21", "close": 44.11, "volume": 54738.0}, {"date": "2024-05-22", "close": 43.54, "volume": 24156.0}, {"date": "2024-05-23", "close": 42.22, "volume": 25457.0}, {"date": "2024-05-24", "close": 42.38, "volume": 29681.0}, {"date": "2024-05-28", "close": 43.14, "volume": 33633.0}, {"date": "2024-05-29", "close": 42.19, "volume": 25396.0}, {"date": "2024-05-30", "close": 42.12, "volume": 28203.0}, {"date": "2024-05-31", "close": 42.47, "volume": 32428.0}, {"date": "2024-06-03", "close": 43.32, "volume": 39890.0}, {"date": "2024-06-04", "close": 42.76, "volume": 60234.0}, {"date": "2024-06-05", "close": 43.25, "volume": 48304.0}, {"date": "2024-06-06", "close": 42.77, "volume": 27765.0}, {"date": "2024-06-07", "close": 42.5, "volume": 29465.0}, {"date": "2024-06-10", "close": 42.5, "volume": 42793.0}, {"date": "2024-06-11", "close": 42.73, "volume": 78927.0}, {"date": "2024-06-12", "close": 44.37, "volume": 40934.0}, {"date": "2024-06-13", "close": 43.42, "volume": 33288.0}, {"date": "2024-06-14", "close": 43.25, "volume": 78978.0}, {"date": "2024-06-17", "close": 43.04, "volume": 42754.0}, {"date": "2024-06-18", "close": 42.31, "volume": 64058.0}, {"date": "2024-06-20", "close": 42.53, "volume": 41250.0}, {"date": "2024-06-21", "close": 42.9, "volume": 49579.0}, {"date": "2024-06-24", "close": 42.82, "volume": 32675.0}, {"date": "2024-06-25", "close": 43.18, "volume": 37482.0}, {"date": "2024-06-26", "close": 43.05, "volume": 27098.0}, {"date": "2024-06-27", "close": 43.96, "volume": 27795.0}, {"date": "2024-06-28", "close": 43.94, "volume": 260838.0}, {"date": "2024-07-01", "close": 43.44, "volume": 67990.0}, {"date": "2024-07-02", "close": 43.67, "volume": 51570.0}, {"date": "2024-07-03", "close": 43.98, "volume": 23696.0}, {"date": "2024-07-05", "close": 43.76, "volume": 39753.0}, {"date": "2024-07-08", "close": 43.94, "volume": 39936.0}, {"date": "2024-07-09", "close": 43.67, "volume": 44129.0}, {"date": "2024-07-10", "close": 44.46, "volume": 37911.0}, {"date": "2024-07-11", "close": 46.53, "volume": 56540.0}, {"date": "2024-07-12", "close": 45.36, "volume": 46638.0}, {"date": "2024-07-15", "close": 45.96, "volume": 33011.0}, {"date": "2024-07-16", "close": 46.8, "volume": 58036.0}, {"date": "2024-07-17", "close": 46.18, "volume": 54264.0}, {"date": "2024-07-18", "close": 45.58, "volume": 45100.0}, {"date": "2024-07-19", "close": 45.2, "volume": 18031.0}, {"date": "2024-07-22", "close": 46.08, "volume": 26608.0}, {"date": "2024-07-23", "close": 47.47, "volume": 60883.0}, {"date": "2024-07-24", "close": 47.98, "volume": 42085.0}, {"date": "2024-07-25", "close": 47.25, "volume": 80503.0}, {"date": "2024-07-26", "close": 47.51, "volume": 49102.0}, {"date": "2024-07-29", "close": 46.72, "volume": 34134.0}, {"date": "2024-07-30", "close": 46.42, "volume": 31162.0}, {"date": "2024-07-31", "close": 46.71, "volume": 59809.0}, {"date": "2024-08-01", "close": 46.15, "volume": 104474.0}, {"date": "2024-08-02", "close": 44.4, "volume": 58172.0}, {"date": "2024-08-05", "close": 44.26, "volume": 67789.0}, {"date": "2024-08-06", "close": 43.64, "volume": 61126.0}, {"date": "2024-08-07", "close": 43.23, "volume": 51831.0}, {"date": "2024-08-08", "close": 43.91, "volume": 58782.0}, {"date": "2024-08-09", "close": 44.45, "volume": 74235.0}, {"date": "2024-08-12", "close": 44.0, "volume": 36365.0}, {"date": "2024-08-13", "close": 43.98, "volume": 38940.0}, {"date": "2024-08-14", "close": 43.62, "volume": 64996.0}, {"date": "2024-08-15", "close": 45.13, "volume": 83714.0}, {"date": "2024-08-16", "close": 44.62, "volume": 43809.0}, {"date": "2024-08-19", "close": 44.5, "volume": 49719.0}, {"date": "2024-08-20", "close": 44.0, "volume": 77072.0}, {"date": "2024-08-21", "close": 44.95, "volume": 66486.0}, {"date": "2024-08-22", "close": 44.71, "volume": 33463.0}, {"date": "2024-08-23", "close": 45.84, "volume": 37090.0}, {"date": "2024-08-26", "close": 46.92, "volume": 38164.0}, {"date": "2024-08-27", "close": 46.41, "volume": 100636.0}, {"date": "2024-08-28", "close": 47.75, "volume": 46444.0}, {"date": "2024-08-29", "close": 47.0, "volume": 25488.0}, {"date": "2024-08-30", "close": 46.96, "volume": 34472.0}, {"date": "2024-09-03", "close": 45.82, "volume": 36049.0}, {"date": "2024-09-04", "close": 46.53, "volume": 43524.0}, {"date": "2024-09-05", "close": 46.02, "volume": 48919.0}, {"date": "2024-09-06", "close": 44.89, "volume": 45257.0}, {"date": "2024-09-09", "close": 45.0, "volume": 83399.0}, {"date": "2024-09-10", "close": 46.85, "volume": 37594.0}, {"date": "2024-09-11", "close": 46.74, "volume": 29532.0}, {"date": "2024-09-12", "close": 47.88, "volume": 40521.0}, {"date": "2024-09-13", "close": 48.47, "volume": 32314.0}, {"date": "2024-09-16", "close": 49.06, "volume": 98767.0}, {"date": "2024-09-17", "close": 48.63, "volume": 69508.0}, {"date": "2024-09-18", "close": 48.45, "volume": 47165.0}, {"date": "2024-09-19", "close": 49.23, "volume": 27720.0}, {"date": "2024-09-20", "close": 47.98, "volume": 155201.0}, {"date": "2024-09-23", "close": 49.08, "volume": 65169.0}, {"date": "2024-09-24", "close": 48.66, "volume": 37411.0}, {"date": "2024-09-25", "close": 49.38, "volume": 44897.0}, {"date": "2024-09-26", "close": 49.48, "volume": 51689.0}, {"date": "2024-09-27", "close": 49.16, "volume": 25779.0}, {"date": "2024-09-30", "close": 50.29, "volume": 69927.0}, {"date": "2024-10-01", "close": 49.54, "volume": 36721.0}, {"date": "2024-10-02", "close": 49.57, "volume": 14034.0}, {"date": "2024-10-03", "close": 49.17, "volume": 19230.0}, {"date": "2024-10-04", "close": 49.82, "volume": 25652.0}, {"date": "2024-10-07", "close": 48.82, "volume": 25491.0}, {"date": "2024-10-08", "close": 49.3, "volume": 19013.0}, {"date": "2024-10-09", "close": 49.39, "volume": 22143.0}, {"date": "2024-10-10", "close": 49.09, "volume": 30537.0}, {"date": "2024-10-11", "close": 50.41, "volume": 44529.0}, {"date": "2024-10-14", "close": 50.37, "volume": 37035.0}, {"date": "2024-10-15", "close": 50.35, "volume": 25048.0}, {"date": "2024-10-16", "close": 51.55, "volume": 30098.0}, {"date": "2024-10-17", "close": 51.54, "volume": 23593.0}, {"date": "2024-10-18", "close": 51.81, "volume": 21884.0}, {"date": "2024-10-21", "close": 51.22, "volume": 24014.0}, {"date": "2024-10-22", "close": 50.95, "volume": 15502.0}, {"date": "2024-10-23", "close": 50.49, "volume": 24989.0}, {"date": "2024-10-24", "close": 50.51, "volume": 20299.0}, {"date": "2024-10-25", "close": 50.39, "volume": 20108.0}, {"date": "2024-10-28", "close": 52.03, "volume": 35523.0}, {"date": "2024-10-29", "close": 52.55, "volume": 26358.0}, {"date": "2024-10-30", "close": 52.94, "volume": 28288.0}, {"date": "2024-10-31", "close": 49.27, "volume": 62100.0}, {"date": "2024-11-01", "close": 48.3, "volume": 32944.0}, {"date": "2024-11-04", "close": 49.36, "volume": 38994.0}, {"date": "2024-11-05", "close": 52.74, "volume": 62737.0}, {"date": "2024-11-06", "close": 56.2, "volume": 79848.0}, {"date": "2024-11-07", "close": 55.82, "volume": 35444.0}, {"date": "2024-11-08", "close": 56.47, "volume": 20497.0}, {"date": "2024-11-11", "close": 57.35, "volume": 29756.0}, {"date": "2024-11-12", "close": 56.95, "volume": 30380.0}, {"date": "2024-11-13", "close": 55.45, "volume": 56169.0}, {"date": "2024-11-14", "close": 54.06, "volume": 29332.0}, {"date": "2024-11-15", "close": 51.99, "volume": 54608.0}, {"date": "2024-11-18", "close": 51.05, "volume": 65670.0}, {"date": "2024-11-19", "close": 51.25, "volume": 51450.0}, {"date": "2024-11-20", "close": 52.08, "volume": 51254.0}, {"date": "2024-11-21", "close": 53.23, "volume": 41606.0}, {"date": "2024-11-22", "close": 53.23, "volume": 42801.0}, {"date": "2024-11-25", "close": 53.39, "volume": 65748.0}, {"date": "2024-11-26", "close": 52.75, "volume": 32282.0}, {"date": "2024-11-27", "close": 53.58, "volume": 26413.0}, {"date": "2024-11-29", "close": 53.93, "volume": 11592.0}, {"date": "2024-12-02", "close": 53.835, "volume": 29205.0}, {"date": "2024-12-03", "close": 53.64, "volume": 18426.0}, {"date": "2024-12-04", "close": 54.72, "volume": 41366.0}, {"date": "2024-12-05", "close": 54.48, "volume": 33270.0}, {"date": "2024-12-06", "close": 54.18, "volume": 26628.0}, {"date": "2024-12-09", "close": 54.71, "volume": 32020.0}, {"date": "2024-12-10", "close": 55.3, "volume": 40129.0}, {"date": "2024-12-11", "close": 55.19, "volume": 133053.0}, {"date": "2024-12-12", "close": 54.43, "volume": 34303.0}, {"date": "2024-12-13", "close": 52.63, "volume": 72108.0}, {"date": "2024-12-16", "close": 53.18, "volume": 33138.0}, {"date": "2024-12-17", "close": 53.0, "volume": 84070.0}, {"date": "2024-12-18", "close": 52.33, "volume": 58280.0}, {"date": "2024-12-19", "close": 53.35, "volume": 56725.0}, {"date": "2024-12-20", "close": 54.65, "volume": 90292.0}, {"date": "2024-12-23", "close": 54.07, "volume": 28466.0}, {"date": "2024-12-24", "close": 54.21, "volume": 10785.0}, {"date": "2024-12-26", "close": 55.02, "volume": 20683.0}, {"date": "2024-12-27", "close": 54.67, "volume": 41734.0}, {"date": "2024-12-30", "close": 55.09, "volume": 28235.0}, {"date": "2024-12-31", "close": 55.0, "volume": 21902.0}, {"date": "2025-01-02", "close": 54.94, "volume": 28512.0}, {"date": "2025-01-03", "close": 55.52, "volume": 29222.0}, {"date": "2025-01-06", "close": 56.49, "volume": 24239.0}, {"date": "2025-01-07", "close": 56.71, "volume": 47095.0}, {"date": "2025-01-08", "close": 58.21, "volume": 64950.0}, {"date": "2025-01-10", "close": 56.59, "volume": 63797.0}, {"date": "2025-01-13", "close": 56.51, "volume": 32978.0}, {"date": "2025-01-14", "close": 57.52, "volume": 29729.0}, {"date": "2025-01-15", "close": 58.78, "volume": 52375.0}, {"date": "2025-01-16", "close": 58.36, "volume": 33831.0}, {"date": "2025-01-17", "close": 59.17, "volume": 50168.0}, {"date": "2025-01-21", "close": 60.33, "volume": 32586.0}, {"date": "2025-01-22", "close": 59.32, "volume": 23819.0}, {"date": "2025-01-23", "close": 60.34, "volume": 34812.0}, {"date": "2025-01-24", "close": 60.48, "volume": 23552.0}, {"date": "2025-01-27", "close": 59.93, "volume": 48956.0}, {"date": "2025-01-28", "close": 60.7, "volume": 23632.0}, {"date": "2025-01-29", "close": 59.85, "volume": 34071.0}, {"date": "2025-01-30", "close": 60.31, "volume": 28740.0}, {"date": "2025-01-31", "close": 59.21, "volume": 30727.0}, {"date": "2025-02-03", "close": 59.35, "volume": 29200.0}, {"date": "2025-02-04", "close": 61.23, "volume": 55855.0}, {"date": "2025-02-05", "close": 62.67, "volume": 67843.0}, {"date": "2025-02-06", "close": 61.36, "volume": 32884.0}, {"date": "2025-02-07", "close": 60.15, "volume": 31970.0}, {"date": "2025-02-10", "close": 60.35, "volume": 51924.0}, {"date": "2025-02-11", "close": 61.18, "volume": 42102.0}, {"date": "2025-02-12", "close": 60.48, "volume": 66076.0}, {"date": "2025-02-13", "close": 55.405, "volume": 106460.0}, {"date": "2025-02-14", "close": 55.23, "volume": 51661.0}, {"date": "2025-02-18", "close": 56.97, "volume": 50139.0}, {"date": "2025-02-19", "close": 56.74, "volume": 29235.0}, {"date": "2025-02-20", "close": 57.14, "volume": 39179.0}, {"date": "2025-02-21", "close": 56.24, "volume": 51919.0}, {"date": "2025-02-24", "close": 55.14, "volume": 28336.0}, {"date": "2025-02-25", "close": 54.61, "volume": 46122.0}, {"date": "2025-02-26", "close": 55.7, "volume": 25367.0}, {"date": "2025-02-27", "close": 53.9, "volume": 49292.0}, {"date": "2025-02-28", "close": 53.91, "volume": 47861.0}, {"date": "2025-03-03", "close": 53.29, "volume": 34507.0}, {"date": "2025-03-04", "close": 53.24, "volume": 44672.0}, {"date": "2025-03-05", "close": 53.1, "volume": 33494.0}, {"date": "2025-03-06", "close": 52.39, "volume": 28601.0}, {"date": "2025-03-07", "close": 52.21, "volume": 30453.0}, {"date": "2025-03-10", "close": 51.98, "volume": 47390.0}, {"date": "2025-03-11", "close": 52.31, "volume": 32324.0}, {"date": "2025-03-12", "close": 52.84, "volume": 75065.0}, {"date": "2025-03-13", "close": 51.44, "volume": 21808.0}, {"date": "2025-03-14", "close": 52.45, "volume": 31240.0}, {"date": "2025-03-17", "close": 52.1, "volume": 29383.0}, {"date": "2025-03-18", "close": 52.05, "volume": 24971.0}, {"date": "2025-03-19", "close": 52.85, "volume": 35678.0}, {"date": "2025-03-20", "close": 52.5, "volume": 16393.0}, {"date": "2025-03-21", "close": 52.33, "volume": 64343.0}, {"date": "2025-03-24", "close": 52.86, "volume": 33754.0}, {"date": "2025-03-25", "close": 52.96, "volume": 27431.0}, {"date": "2025-03-26", "close": 52.78, "volume": 52549.0}, {"date": "2025-03-27", "close": 53.38, "volume": 28971.0}, {"date": "2025-03-28", "close": 52.41, "volume": 31511.0}, {"date": "2025-03-31", "close": 52.48, "volume": 56011.0}, {"date": "2025-04-01", "close": 53.45, "volume": 27582.0}, {"date": "2025-04-02", "close": 53.6, "volume": 22775.0}, {"date": "2025-04-03", "close": 51.36, "volume": 25904.0}, {"date": "2025-04-04", "close": 49.92, "volume": 43214.0}, {"date": "2025-04-07", "close": 49.37, "volume": 50716.0}, {"date": "2025-04-08", "close": 48.67, "volume": 44097.0}, {"date": "2025-04-09", "close": 51.76, "volume": 55588.0}, {"date": "2025-04-10", "close": 50.1, "volume": 24558.0}, {"date": "2025-04-11", "close": 52.29, "volume": 57725.0}, {"date": "2025-04-14", "close": 53.03, "volume": 47182.0}, {"date": "2025-04-15", "close": 51.96, "volume": 31841.0}, {"date": "2025-04-16", "close": 51.96, "volume": 27577.0}, {"date": "2025-04-17", "close": 51.77, "volume": 32073.0}, {"date": "2025-04-21", "close": 50.78, "volume": 34963.0}, {"date": "2025-04-22", "close": 52.09, "volume": 33539.0}, {"date": "2025-04-23", "close": 52.73, "volume": 37254.0}, {"date": "2025-04-24", "close": 53.13, "volume": 34431.0}, {"date": "2025-04-25", "close": 53.32, "volume": 28235.0}, {"date": "2025-04-28", "close": 53.02, "volume": 24675.0}, {"date": "2025-04-29", "close": 53.7, "volume": 20064.0}, {"date": "2025-04-30", "close": 52.41, "volume": 37757.0}, {"date": "2025-05-01", "close": 52.94, "volume": 35640.0}, {"date": "2025-05-02", "close": 53.47, "volume": 27389.0}, {"date": "2025-05-05", "close": 52.3, "volume": 37965.0}, {"date": "2025-05-06", "close": 51.02, "volume": 34199.0}, {"date": "2025-05-07", "close": 51.01, "volume": 37464.0}, {"date": "2025-05-08", "close": 52.67, "volume": 42769.0}, {"date": "2025-05-09", "close": 51.86, "volume": 24445.0}, {"date": "2025-05-12", "close": 52.57, "volume": 25146.0}, {"date": "2025-05-13", "close": 53.23, "volume": 22629.0}, {"date": "2025-05-14", "close": 51.91, "volume": 34943.0}, {"date": "2025-05-15", "close": 53.86, "volume": 21831.0}, {"date": "2025-05-16", "close": 53.91, "volume": 49113.0}, {"date": "2025-05-19", "close": 54.21, "volume": 24481.0}, {"date": "2025-05-20", "close": 53.29, "volume": 21437.0}, {"date": "2025-05-21", "close": 53.21, "volume": 30874.0}, {"date": "2025-05-22", "close": 52.28, "volume": 20816.0}, {"date": "2025-05-23", "close": 51.09, "volume": 27862.0}, {"date": "2025-05-27", "close": 52.55, "volume": 24902.0}, {"date": "2025-05-28", "close": 51.66, "volume": 27126.0}, {"date": "2025-05-29", "close": 58.14, "volume": 98593.0}, {"date": "2025-05-30", "close": 57.88, "volume": 59181.0}, {"date": "2025-06-02", "close": 57.79, "volume": 76983.0}, {"date": "2025-06-03", "close": 59.79, "volume": 51659.0}, {"date": "2025-06-04", "close": 60.78, "volume": 48537.0}, {"date": "2025-06-05", "close": 60.36, "volume": 58418.0}, {"date": "2025-06-06", "close": 60.5, "volume": 29705.0}, {"date": "2025-06-09", "close": 60.8, "volume": 36303.0}, {"date": "2025-06-10", "close": 59.945, "volume": 40607.0}, {"date": "2025-06-11", "close": 60.01, "volume": 44335.0}, {"date": "2025-06-12", "close": 59.56, "volume": 29855.0}, {"date": "2025-06-13", "close": 58.17, "volume": 39461.0}, {"date": "2025-06-16", "close": 58.52, "volume": 42604.0}, {"date": "2025-06-17", "close": 57.98, "volume": 40859.0}, {"date": "2025-06-18", "close": 58.45, "volume": 100516.0}, {"date": "2025-06-20", "close": 58.24, "volume": 106375.0}, {"date": "2025-06-23", "close": 59.495, "volume": 81114.0}, {"date": "2025-06-24", "close": 60.48, "volume": 56128.0}, {"date": "2025-06-25", "close": 60.4, "volume": 54387.0}, {"date": "2025-06-26", "close": 60.71, "volume": 64027.0}, {"date": "2025-06-27", "close": 60.84, "volume": 188754.0}, {"date": "2025-06-30", "close": 59.79, "volume": 71372.0}, {"date": "2025-07-01", "close": 60.51, "volume": 69996.0}, {"date": "2025-07-02", "close": 61.54, "volume": 76785.0}, {"date": "2025-07-03", "close": 61.8, "volume": 69139.0}, {"date": "2025-07-07", "close": 59.02, "volume": 57917.0}, {"date": "2025-07-08", "close": 59.32, "volume": 109352.0}, {"date": "2025-07-09", "close": 59.815, "volume": 38501.0}, {"date": "2025-07-10", "close": 59.47, "volume": 39497.0}, {"date": "2025-07-11", "close": 57.57, "volume": 36837.0}, {"date": "2025-07-14", "close": 58.07, "volume": 32877.0}, {"date": "2025-07-15", "close": 57.83, "volume": 53896.0}, {"date": "2025-07-16", "close": 57.91, "volume": 44735.0}, {"date": "2025-07-17", "close": 57.45, "volume": 28100.0}, {"date": "2025-07-18", "close": 56.69, "volume": 30897.0}, {"date": "2025-07-21", "close": 56.19, "volume": 27018.0}, {"date": "2025-07-22", "close": 56.3, "volume": 39639.0}, {"date": "2025-07-23", "close": 57.0, "volume": 36425.0}, {"date": "2025-07-24", "close": 56.6, "volume": 19701.0}, {"date": "2025-07-25", "close": 56.32, "volume": 30681.0}, {"date": "2025-07-28", "close": 57.11, "volume": 30634.0}, {"date": "2025-07-29", "close": 57.8, "volume": 29581.0}, {"date": "2025-07-30", "close": 58.37, "volume": 41262.0}, {"date": "2025-07-31", "close": 58.34, "volume": 74229.0}, {"date": "2025-08-01", "close": 66.17, "volume": 108466.0}, {"date": "2025-08-04", "close": 70.69, "volume": 128146.0}, {"date": "2025-08-05", "close": 69.57, "volume": 90379.0}, {"date": "2025-08-06", "close": 70.32, "volume": 56629.0}, {"date": "2025-08-07", "close": 68.97, "volume": 50732.0}, {"date": "2025-08-08", "close": 69.93, "volume": 28321.0}, {"date": "2025-08-11", "close": 70.0, "volume": 34633.0}, {"date": "2025-08-12", "close": 73.0, "volume": 44310.0}, {"date": "2025-08-13", "close": 71.0, "volume": 130468.0}, {"date": "2025-08-14", "close": 70.15, "volume": 72086.0}, {"date": "2025-08-15", "close": 70.38, "volume": 51125.0}, {"date": "2025-08-18", "close": 70.11, "volume": 41123.0}, {"date": "2025-08-19", "close": 70.0, "volume": 45586.0}, {"date": "2025-08-20", "close": 69.82, "volume": 40408.0}, {"date": "2025-08-21", "close": 70.53, "volume": 29133.0}, {"date": "2025-08-22", "close": 72.66, "volume": 86846.0}, {"date": "2025-08-25", "close": 71.5, "volume": 65570.0}, {"date": "2025-08-26", "close": 72.69, "volume": 53257.0}, {"date": "2025-08-27", "close": 73.85, "volume": 34471.0}, {"date": "2025-08-28", "close": 73.02, "volume": 38797.0}, {"date": "2025-08-29", "close": 72.44, "volume": 23747.0}, {"date": "2025-09-02", "close": 71.625, "volume": 26659.0}, {"date": "2025-09-03", "close": 70.6, "volume": 46951.0}, {"date": "2025-09-04", "close": 72.14, "volume": 24382.0}, {"date": "2025-09-05", "close": 71.99, "volume": 22289.0}, {"date": "2025-09-08", "close": 71.85, "volume": 22830.0}, {"date": "2025-09-09", "close": 71.89, "volume": 23769.0}, {"date": "2025-09-10", "close": 71.52, "volume": 38834.0}, {"date": "2025-09-11", "close": 74.27, "volume": 73211.0}, {"date": "2025-09-12", "close": 71.27, "volume": 39317.0}, {"date": "2025-09-15", "close": 71.61, "volume": 39081.0}, {"date": "2025-09-16", "close": 71.46, "volume": 30835.0}, {"date": "2025-09-17", "close": 70.76, "volume": 44761.0}, {"date": "2025-09-18", "close": 72.375, "volume": 48825.0}, {"date": "2025-09-19", "close": 70.52, "volume": 154400.0}, {"date": "2025-09-22", "close": 70.71, "volume": 56480.0}, {"date": "2025-09-23", "close": 71.57, "volume": 63871.0}, {"date": "2025-09-24", "close": 70.23, "volume": 45338.0}, {"date": "2025-09-25", "close": 68.55, "volume": 45579.0}, {"date": "2025-09-26", "close": 70.27, "volume": 60474.0}, {"date": "2025-09-29", "close": 70.07, "volume": 32513.0}, {"date": "2025-09-30", "close": 71.16, "volume": 41325.0}, {"date": "2025-10-01", "close": 70.42, "volume": 58060.0}, {"date": "2025-10-02", "close": 71.08, "volume": 43572.0}, {"date": "2025-10-03", "close": 71.24, "volume": 30650.0}, {"date": "2025-10-06", "close": 71.76, "volume": 55929.0}, {"date": "2025-10-07", "close": 74.37, "volume": 76637.0}, {"date": "2025-10-08", "close": 76.87, "volume": 114374.0}, {"date": "2025-10-09", "close": 75.42, "volume": 65577.0}, {"date": "2025-10-10", "close": 71.68, "volume": 65042.0}, {"date": "2025-10-13", "close": 72.41, "volume": 66949.0}, {"date": "2025-10-14", "close": 73.24, "volume": 34787.0}, {"date": "2025-10-15", "close": 73.15, "volume": 39079.0}, {"date": "2025-10-16", "close": 76.05, "volume": 63437.0}, {"date": "2025-10-17", "close": 73.43, "volume": 41462.0}, {"date": "2025-10-20", "close": 74.69, "volume": 34167.0}, {"date": "2025-10-21", "close": 75.49, "volume": 36583.0}, {"date": "2025-10-22", "close": 77.58, "volume": 83265.0}, {"date": "2025-10-23", "close": 77.95, "volume": 70541.0}, {"date": "2025-10-24", "close": 78.47, "volume": 62817.0}, {"date": "2025-10-27", "close": 77.73, "volume": 101162.0}, {"date": "2025-10-28", "close": 79.79, "volume": 108529.0}, {"date": "2025-10-29", "close": 78.31, "volume": 83451.0}, {"date": "2025-10-30", "close": 76.42, "volume": 61063.0}, {"date": "2025-10-31", "close": 76.81, "volume": 59153.0}, {"date": "2025-11-03", "close": 84.11, "volume": 152068.0}, {"date": "2025-11-04", "close": 86.735, "volume": 230792.0}, {"date": "2025-11-05", "close": 84.96, "volume": 126180.0}, {"date": "2025-11-06", "close": 84.62, "volume": 93473.0}, {"date": "2025-11-07", "close": 84.33, "volume": 43493.0}, {"date": "2025-11-10", "close": 86.07, "volume": 75247.0}, {"date": "2025-11-11", "close": 84.64, "volume": 44975.0}, {"date": "2025-11-12", "close": 86.43, "volume": 41688.0}, {"date": "2025-11-13", "close": 84.5, "volume": 48725.0}, {"date": "2025-11-14", "close": 84.35, "volume": 36128.0}, {"date": "2025-11-17", "close": 85.42, "volume": 68598.0}, {"date": "2025-11-18", "close": 86.18, "volume": 69349.0}, {"date": "2025-11-19", "close": 86.59, "volume": 74888.0}, {"date": "2025-11-20", "close": 87.51, "volume": 61202.0}, {"date": "2025-11-21", "close": 89.52, "volume": 84950.0}, {"date": "2025-11-24", "close": 90.31, "volume": 104269.0}, {"date": "2025-11-25", "close": 92.23, "volume": 122699.0}, {"date": "2025-11-26", "close": 92.83, "volume": 63679.0}, {"date": "2025-11-28", "close": 93.22, "volume": 24319.0}, {"date": "2025-12-01", "close": 92.31, "volume": 118977.0}, {"date": "2025-12-02", "close": 92.06, "volume": 77904.0}, {"date": "2025-12-03", "close": 93.18, "volume": 69215.0}, {"date": "2025-12-04", "close": 93.92, "volume": 76288.0}, {"date": "2025-12-05", "close": 94.57, "volume": 45696.0}, {"date": "2025-12-08", "close": 95.48, "volume": 71897.0}, {"date": "2025-12-09", "close": 96.76, "volume": 56738.0}, {"date": "2025-12-10", "close": 97.2, "volume": 129848.0}, {"date": "2025-12-11", "close": 97.38, "volume": 66912.0}, {"date": "2025-12-12", "close": 96.23, "volume": 64853.0}, {"date": "2025-12-15", "close": 97.02, "volume": 137291.0}, {"date": "2025-12-16", "close": 96.87, "volume": 78619.0}, {"date": "2025-12-17", "close": 94.02, "volume": 182284.0}, {"date": "2025-12-18", "close": 96.34, "volume": 80022.0}, {"date": "2025-12-19", "close": 97.19, "volume": 132629.0}, {"date": "2025-12-22", "close": 97.13, "volume": 86656.0}, {"date": "2025-12-23", "close": 96.6, "volume": 51420.0}, {"date": "2025-12-24", "close": 97.06, "volume": 32490.0}, {"date": "2025-12-26", "close": 97.45, "volume": 40865.0}, {"date": "2025-12-29", "close": 97.74, "volume": 54949.0}, {"date": "2025-12-30", "close": 97.77, "volume": 40336.0}, {"date": "2025-12-31", "close": 97.28, "volume": 101676.0}, {"date": "2026-01-02", "close": 95.5, "volume": 120304.0}, {"date": "2026-01-05", "close": 98.3, "volume": 164717.0}, {"date": "2026-01-06", "close": 98.07, "volume": 107113.0}, {"date": "2026-01-07", "close": 98.34, "volume": 79467.0}, {"date": "2026-01-08", "close": 100.0, "volume": 83386.0}, {"date": "2026-01-09", "close": 98.95, "volume": 76001.0}, {"date": "2026-01-12", "close": 97.9, "volume": 52828.0}, {"date": "2026-01-13", "close": 99.25, "volume": 72289.0}, {"date": "2026-01-14", "close": 101.53, "volume": 88143.0}, {"date": "2026-01-15", "close": 102.57, "volume": 52158.0}, {"date": "2026-01-16", "close": 102.0, "volume": 67570.0}, {"date": "2026-01-20", "close": 102.98, "volume": 60144.0}, {"date": "2026-01-21", "close": 103.22, "volume": 104293.0}, {"date": "2026-01-22", "close": 103.89, "volume": 65184.0}, {"date": "2026-01-23", "close": 100.86, "volume": 58582.0}, {"date": "2026-01-26", "close": 100.1, "volume": 71058.0}, {"date": "2026-01-27", "close": 99.84, "volume": 40569.0}, {"date": "2026-01-28", "close": 97.92, "volume": 62673.0}, {"date": "2026-01-29", "close": 99.18, "volume": 62491.0}, {"date": "2026-01-30", "close": 97.88, "volume": 66134.0}, {"date": "2026-02-02", "close": 99.0, "volume": 75802.0}, {"date": "2026-02-03", "close": 97.98, "volume": 55681.0}, {"date": "2026-02-04", "close": 93.85, "volume": 115475.0}, {"date": "2026-02-05", "close": 94.54, "volume": 78558.0}, {"date": "2026-02-06", "close": 95.97, "volume": 77664.0}, {"date": "2026-02-09", "close": 95.97, "volume": 48255.0}, {"date": "2026-02-10", "close": 105.15, "volume": 132135.0}, {"date": "2026-02-11", "close": 103.08, "volume": 71225.0}, {"date": "2026-02-12", "close": 99.84, "volume": 52885.0}, {"date": "2026-02-13", "close": 99.81, "volume": 58250.0}, {"date": "2026-02-17", "close": 100.625, "volume": 48779.0}, {"date": "2026-02-18", "close": 101.44, "volume": 55276.0}, {"date": "2026-02-19", "close": 100.86, "volume": 80644.0}, {"date": "2026-02-20", "close": 103.56, "volume": 84425.0}, {"date": "2026-02-23", "close": 101.03, "volume": 50613.0}, {"date": "2026-02-24", "close": 99.09, "volume": 55157.0}, {"date": "2026-02-25", "close": 100.5, "volume": 66932.0}, {"date": "2026-02-26", "close": 102.42, "volume": 40770.0}, {"date": "2026-02-27", "close": 103.53, "volume": 58467.0}, {"date": "2026-03-02", "close": 103.74, "volume": 54743.0}, {"date": "2026-03-03", "close": 104.29, "volume": 82807.0}, {"date": "2026-03-04", "close": 105.11, "volume": 98445.0}, {"date": "2026-03-05", "close": 100.1, "volume": 54180.0}, {"date": "2026-03-06", "close": 98.72, "volume": 73303.0}, {"date": "2026-03-09", "close": 100.18, "volume": 55223.0}, {"date": "2026-03-10", "close": 98.945, "volume": 62585.0}, {"date": "2026-03-11", "close": 100.81, "volume": 91078.0}, {"date": "2026-03-12", "close": 99.37, "volume": 69123.0}, {"date": "2026-03-13", "close": 99.69, "volume": 69508.0}, {"date": "2026-03-16", "close": 101.69, "volume": 79964.0}, {"date": "2026-03-17", "close": 102.8, "volume": 69742.0}, {"date": "2026-03-18", "close": 99.67, "volume": 80557.0}, {"date": "2026-03-19", "close": 99.85, "volume": 56246.0}, {"date": "2026-03-20", "close": 99.5, "volume": 132451.0}, {"date": "2026-03-23", "close": 99.2, "volume": 96970.0}, {"date": "2026-03-24", "close": 100.97, "volume": 112152.0}, {"date": "2026-03-25", "close": 101.78, "volume": 53889.0}, {"date": "2026-03-26", "close": 98.74, "volume": 70963.0}, {"date": "2026-03-27", "close": 97.36, "volume": 70066.0}, {"date": "2026-03-30", "close": 94.95, "volume": 115838.0}, {"date": "2026-03-31", "close": 96.26, "volume": 114181.0}, {"date": "2026-04-01", "close": 96.54, "volume": 68518.0}, {"date": "2026-04-02", "close": 96.23, "volume": 79049.0}, {"date": "2026-04-06", "close": 95.66, "volume": 86499.0}, {"date": "2026-04-07", "close": 93.49, "volume": 114961.0}, {"date": "2026-04-08", "close": 97.33, "volume": 183399.0}, {"date": "2026-04-09", "close": 95.56, "volume": 150787.0}, {"date": "2026-04-10", "close": 93.4, "volume": 140804.0}, {"date": "2026-04-13", "close": 93.54, "volume": 120064.0}, {"date": "2026-04-14", "close": 93.56, "volume": 82672.0}, {"date": "2026-04-15", "close": 93.05, "volume": 53875.0}, {"date": "2026-04-16", "close": 91.88, "volume": 67646.0}, {"date": "2026-04-17", "close": 93.71, "volume": 82861.0}, {"date": "2026-04-20", "close": 92.93, "volume": 89556.0}, {"date": "2026-04-21", "close": 89.18, "volume": 121061.0}, {"date": "2026-04-22", "close": 90.14, "volume": 63609.0}, {"date": "2026-04-23", "close": 88.8, "volume": 53092.0}, {"date": "2026-04-24", "close": 88.68, "volume": 63457.0}, {"date": "2026-04-27", "close": 89.08, "volume": 108347.0}, {"date": "2026-04-28", "close": 84.49, "volume": 183886.0}, {"date": "2026-04-29", "close": 83.71, "volume": 138139.0}, {"date": "2026-04-30", "close": 83.44, "volume": 164592.0}, {"date": "2026-05-01", "close": 87.15, "volume": 346571.0}, {"date": "2026-05-04", "close": 84.92, "volume": 166235.0}, {"date": "2026-05-05", "close": 85.86, "volume": 115958.0}, {"date": "2026-05-06", "close": 86.24, "volume": 64360.0}, {"date": "2026-05-07", "close": 86.74, "volume": 77342.0}, {"date": "2026-05-08", "close": 86.285, "volume": 53461.0}, {"date": "2026-05-11", "close": 84.32, "volume": 67889.0}, {"date": "2026-05-12", "close": 84.75, "volume": 109683.0}, {"date": "2026-05-13", "close": 85.27, "volume": 72803.0}, {"date": "2026-05-14", "close": 86.89, "volume": 72766.0}, {"date": "2026-05-15", "close": 86.44, "volume": 182195.0}, {"date": "2026-05-18", "close": 88.5, "volume": 130878.0}, {"date": "2026-05-19", "close": 87.36, "volume": 198636.0}, {"date": "2026-05-20", "close": 90.4, "volume": 171090.0}, {"date": "2026-05-21", "close": 93.17, "volume": 332262.0}, {"date": "2026-05-22", "close": 92.1, "volume": 142240.0}, {"date": "2026-05-26", "close": 92.94, "volume": 102262.0}, {"date": "2026-05-27", "close": 91.84, "volume": 102790.0}, {"date": "2026-05-28", "close": 92.19, "volume": 75146.0}, {"date": "2026-05-29", "close": 90.66, "volume": 162843.0}, {"date": "2026-06-01", "close": 92.05, "volume": 126584.0}, {"date": "2026-06-02", "close": 89.86, "volume": 147028.0}, {"date": "2026-06-03", "close": 91.12, "volume": 112108.0}, {"date": "2026-06-04", "close": 93.57, "volume": 319259.0}, {"date": "2026-06-05", "close": 93.07, "volume": 115765.0}, {"date": "2026-06-08", "close": 94.39, "volume": 93412.0}, {"date": "2026-06-09", "close": 96.42, "volume": 154712.0}, {"date": "2026-06-10", "close": 96.0, "volume": 153648.0}, {"date": "2026-06-11", "close": 96.26, "volume": 155741.0}, {"date": "2026-06-12", "close": 93.6, "volume": 175213.0}, {"date": "2026-06-15", "close": 90.79, "volume": 158204.0}, {"date": "2026-06-16", "close": 91.84, "volume": 132802.0}, {"date": "2026-06-17", "close": 91.09, "volume": 121914.0}, {"date": "2026-06-18", "close": 92.2, "volume": 182287.0}, {"date": "2026-06-22", "close": 91.69, "volume": 95062.0}, {"date": "2026-06-23", "close": 92.36, "volume": 148140.0}, {"date": "2026-06-24", "close": 94.66, "volume": 109511.0}, {"date": "2026-06-25", "close": 93.87, "volume": 98588.0}, {"date": "2026-06-26", "close": 93.96, "volume": 322740.0}, {"date": "2026-06-29", "close": 94.07, "volume": 104749.0}, {"date": "2026-06-30", "close": 95.56, "volume": 109602.0}, {"date": "2026-07-01", "close": 98.04, "volume": 154909.0}, {"date": "2026-07-02", "close": 100.97, "volume": 130062.0}, {"date": "2026-07-06", "close": 102.3, "volume": 110886.0}, {"date": "2026-07-07", "close": 100.24, "volume": 113717.0}, {"date": "2026-07-08", "close": 96.31, "volume": 275940.0}, {"date": "2026-07-09", "close": 98.04, "volume": 104005.0}, {"date": "2026-07-10", "close": 97.2, "volume": 88908.0}, {"date": "2026-07-13", "close": 97.69, "volume": 136395.0}, {"date": "2026-07-14", "close": 91.67, "volume": 176010.0}, {"date": "2026-07-15", "close": 93.62, "volume": 125542.0}, {"date": "2026-07-16", "close": 97.77, "volume": 97387.0}, {"date": "2026-07-17", "close": 97.03, "volume": 129671.0}, {"date": "2026-07-20", "close": 97.03, "volume": 75920.0}, {"date": "2026-07-21", "close": 94.97, "volume": 126070.0}, {"date": "2026-07-22", "close": 94.08, "volume": 91871.0}, {"date": "2026-07-23", "close": 93.86, "volume": 82772.0}, {"date": "2026-07-24", "close": 94.49, "volume": 79664.0}], "refreshing": true}