{"ticker": "KARO", "overview": {"cik": "1828102", "ticker": "KARO", "name": "Karooooo Ltd.", "industry": "Services-Prepackaged Software", "country": "", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001213900-26-094346", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001213900-26-093923", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093026", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-091973", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091056", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-089498", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-088076", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001213900-26-086952", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001213900-26-085915", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-084902", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001213900-26-083703", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082607", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082070", "price_sensitive": true}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001213900-26-080704", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080631", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078315", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076616", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076218", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074950", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-09", "title": "ANNUAL REPORT", "accession": "0001213900-26-066795", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062556", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055767", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-051953", "price_sensitive": true}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001213900-26-036525", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001213900-26-034031", "price_sensitive": false}]}, "description": "Karooooo Ltd. trades as KARO on the NASDAQ, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 11 insider filings for the company, from July 2026 to August 2026. Across those, 1 insider disclosed 11 sales totalling $14.55M. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 14548380.478899999, "net": -14548380.478899999, "insiders": 1, "first_date": "2026-07-28", "last_date": "2026-08-26"}, "metrics": {"ticker": "KARO", "has_prices": true, "as_of": "2026-09-18", "last": 66.67, "prev_close": 68.71, "change": -2.039999999999992, "change_pct": -0.029690001455392113, "session_volume": 89504.0, "vwap_5": 67.23075413934023, "vwap_20": 65.70756130848396, "vwap_60": 61.480161438528036, "vwap_250": 52.88820610677806, "high_52w": 68.71, "low_52w": 41.6, "avg_volume_20": 53836.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-094346", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO & Executive Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 23025.728, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO offloads $23K of KARO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026094346/0001213900-26-094346-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98930}, {"id": "0001213900-26-093923", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO & Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 599399.7570000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "KARO's CEO lightens up \u2014 $599K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026093923/0001213900-26-093923-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101810}, {"id": "0001213900-26-093026", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 393825.1394, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO sells $394K of KARO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026093026/0001213900-26-093026-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0001213900-26-091973", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO & Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 116292.8569, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO cashes out $116K of KARO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026091973/0001213900-26-091973-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109010}, {"id": "0001213900-26-091056", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO & Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 61905.1506, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO cashes out $62K of KARO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026091056/0001213900-26-091056-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001213900-26-089498", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO & Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 659614.747, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "The corner office trims KARO: $660K", "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026089498/0001213900-26-089498-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "0001213900-26-088076", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1441374.4993, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO cashes out $1.4M of KARO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026088076/0001213900-26-088076-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120530}, {"id": "0001213900-26-086952", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO&EC, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1994392.1312000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "The corner office trims KARO: $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026086952/0001213900-26-086952-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "0001213900-26-084902", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO & Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2962564.3309, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "The CEO cashes out $3M of KARO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026084902/0001213900-26-084902-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132050}, {"id": "0001213900-26-083703", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3237667.1098999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO offloads $3.2M of KARO", "source_url": "https://www.sec.gov/Archives/edgar/data/1828102/000121390026083703/0001213900-26-083703-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137810}, {"id": "0001213900-26-082607", "src": "INSIDERS", "ticker": "KARO", "cik": "1828102", "company": "Karooooo Ltd.", "company_raw": "Karooooo Ltd.", "who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO & Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3058319.0286999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO sells $3.1M of KARO", "source_url": "https://www.sec.gov/Archives/edgar/data/1828102/000121390026082607/0001213900-26-082607-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140690}], "recent_buys": [], "institutional": [], "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": "Karooooo Ltd. - Ordinary shares", "new_value": "Karooooo Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828102", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828102", "applied": 1, "detected_at": "2026-10-25T10:21:26.489393"}]}, "key_people": [{"who": "Isaias Jose Calisto", "who_key": "Calisto Isaias Jose", "role": "CEO & Executive Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 14548380.478899999, "net": -14548380.478899999, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23025.728, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026094346/0001213900-26-094346-index.htm"}, {"action": "SELL", "amount": 599399.7570000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026093923/0001213900-26-093923-index.htm"}, {"action": "SELL", "amount": 393825.1394, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026093026/0001213900-26-093026-index.htm"}, {"action": "SELL", "amount": 116292.8569, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026091973/0001213900-26-091973-index.htm"}, {"action": "SELL", "amount": 61905.1506, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026091056/0001213900-26-091056-index.htm"}, {"action": "SELL", "amount": 659614.747, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026089498/0001213900-26-089498-index.htm"}, {"action": "SELL", "amount": 1441374.4993, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026088076/0001213900-26-088076-index.htm"}, {"action": "SELL", "amount": 1994392.1312000002, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026086952/0001213900-26-086952-index.htm"}, {"action": "SELL", "amount": 2962564.3309, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026084902/0001213900-26-084902-index.htm"}, {"action": "SELL", "amount": 3237667.1098999996, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828102/000121390026083703/0001213900-26-083703-index.htm"}, {"action": "SELL", "amount": 3058319.0286999997, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828102/000121390026082607/0001213900-26-082607-index.htm"}], "latest": {"action": "SELL", "amount": 23025.728, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858403/000121390026094346/0001213900-26-094346-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -1994392.1312000002}, {"date": "2026-08-11", "net": -1441374.4993}, {"date": "2026-08-13", "net": -659614.747}, {"date": "2026-08-14", "net": -61905.1506}, {"date": "2026-08-19", "net": -116292.8569}, {"date": "2026-08-21", "net": -393825.1394}, {"date": "2026-08-24", "net": -599399.7570000001}, {"date": "2026-08-26", "net": -23025.728}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001213900-26-094346", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001213900-26-093923", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093026", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-091973", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001213900-26-091056", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-089498", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-088076", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001213900-26-086952", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001213900-26-085915", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-084902", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001213900-26-083703", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082607", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082070", "price_sensitive": true}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001213900-26-080704", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080631", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078315", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076616", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076218", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-074950", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-09", "title": "ANNUAL REPORT", "accession": "0001213900-26-066795", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-062556", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-055767", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-051953", "price_sensitive": true}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001213900-26-036525", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001213900-26-034031", "price_sensitive": false}], "performance": {"ticker": "KARO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-01", "close": 33.99, "volume": 755138.0}, {"date": "2021-04-05", "close": 33.7, "volume": 187557.0}, {"date": "2021-04-06", "close": 35.26, "volume": 153586.0}, {"date": "2021-04-07", "close": 36.39, "volume": 125126.0}, {"date": "2021-04-08", "close": 35.5, "volume": 38958.0}, {"date": "2021-04-09", "close": 30.87, "volume": 71243.0}, {"date": "2021-04-12", "close": 29.01, "volume": 66728.0}, {"date": "2021-04-13", "close": 32.39, "volume": 64216.0}, {"date": "2021-04-14", "close": 32.14, "volume": 51515.0}, {"date": "2021-04-15", "close": 33.8465, "volume": 29049.0}, {"date": "2021-04-16", "close": 32.99, "volume": 18184.0}, {"date": "2021-04-19", "close": 32.5, "volume": 43730.0}, {"date": "2021-04-20", "close": 32.15, "volume": 50222.0}, {"date": "2021-04-21", "close": 32.1, "volume": 50628.0}, {"date": "2021-04-22", "close": 34.03, "volume": 42448.0}, {"date": "2021-04-23", "close": 38.29, "volume": 54571.0}, {"date": "2021-04-26", "close": 37.0, "volume": 60776.0}, {"date": "2021-04-27", "close": 38.98, "volume": 38785.0}, {"date": "2021-04-28", "close": 41.17, "volume": 61187.0}, {"date": "2021-04-29", "close": 40.25, "volume": 39454.0}, {"date": "2021-04-30", "close": 38.91, "volume": 28208.0}, {"date": "2021-05-03", "close": 38.0, "volume": 39718.0}, {"date": "2021-05-04", "close": 38.56, "volume": 31296.0}, {"date": "2021-05-05", "close": 38.13, "volume": 39592.0}, {"date": "2021-05-06", "close": 39.47, "volume": 99196.0}, {"date": "2021-05-07", "close": 39.05, "volume": 19748.0}, {"date": "2021-05-10", "close": 39.3, "volume": 6498.0}, {"date": "2021-05-11", "close": 38.25, "volume": 21790.0}, {"date": "2021-05-12", "close": 38.48, "volume": 20510.0}, {"date": "2021-05-13", "close": 35.72, "volume": 20109.0}, {"date": "2021-05-14", "close": 36.67, "volume": 17069.0}, {"date": "2021-05-17", "close": 37.03, "volume": 10549.0}, {"date": "2021-05-18", "close": 37.0, "volume": 21347.0}, {"date": "2021-05-19", "close": 34.15, "volume": 33504.0}, {"date": "2021-05-20", "close": 36.69, "volume": 22342.0}, {"date": "2021-05-21", "close": 36.05, "volume": 24725.0}, {"date": "2021-05-24", "close": 36.71, "volume": 30422.0}, {"date": "2021-05-25", "close": 37.21, "volume": 7519.0}, {"date": "2021-05-26", "close": 37.28, "volume": 3995.0}, {"date": "2021-05-27", "close": 37.01, "volume": 6859.0}, {"date": "2021-05-28", "close": 36.96, "volume": 4831.0}, {"date": "2021-06-01", "close": 37.23, "volume": 18769.0}, {"date": "2021-06-02", "close": 37.35, "volume": 22821.0}, {"date": "2021-06-03", "close": 37.7, "volume": 13834.0}, {"date": "2021-06-04", "close": 37.991, "volume": 8483.0}, {"date": "2021-06-07", "close": 37.99, "volume": 4492.0}, {"date": "2021-06-08", "close": 37.5, "volume": 9327.0}, {"date": "2021-06-09", "close": 38.62, "volume": 76557.0}, {"date": "2021-06-10", "close": 38.49, "volume": 14918.0}, {"date": "2021-06-11", "close": 38.0, "volume": 11996.0}, {"date": "2021-06-14", "close": 37.99, "volume": 17468.0}, {"date": "2021-06-15", "close": 37.85, "volume": 17056.0}, {"date": "2021-06-16", "close": 37.24, "volume": 12415.0}, {"date": "2021-06-17", "close": 36.125, "volume": 22472.0}, {"date": "2021-06-18", "close": 35.57, "volume": 12172.0}, {"date": "2021-06-21", "close": 35.7, "volume": 41033.0}, {"date": "2021-06-22", "close": 36.97, "volume": 5425.0}, {"date": "2021-06-23", "close": 36.34, "volume": 6143.0}, {"date": "2021-06-24", "close": 36.0, "volume": 9525.0}, {"date": "2021-06-25", "close": 36.99, "volume": 3685.0}, {"date": "2021-06-28", "close": 36.48, "volume": 31940.0}, {"date": "2021-06-29", "close": 35.8, "volume": 18906.0}, {"date": "2021-06-30", "close": 36.75, "volume": 14662.0}, {"date": "2021-07-01", "close": 36.03, "volume": 104956.0}, {"date": "2021-07-02", "close": 36.65, "volume": 12910.0}, {"date": "2021-07-06", "close": 36.24, "volume": 29205.0}, {"date": "2021-07-07", "close": 35.76, "volume": 7372.0}, {"date": "2021-07-08", "close": 36.6, "volume": 8850.0}, {"date": "2021-07-09", "close": 35.78, "volume": 3277.0}, {"date": "2021-07-12", "close": 36.775, "volume": 7361.0}, {"date": "2021-07-13", "close": 37.27, "volume": 14253.0}, {"date": "2021-07-14", "close": 36.248, "volume": 10680.0}, {"date": "2021-07-15", "close": 36.15, "volume": 14554.0}, {"date": "2021-07-16", "close": 36.99, "volume": 1711.0}, {"date": "2021-07-19", "close": 35.13, "volume": 5005.0}, {"date": "2021-07-20", "close": 36.0, "volume": 26015.0}, {"date": "2021-07-21", "close": 36.25, "volume": 9269.0}, {"date": "2021-07-22", "close": 36.35, "volume": 18010.0}, {"date": "2021-07-23", "close": 37.0, "volume": 5880.0}, {"date": "2021-07-26", "close": 38.0744, "volume": 1301.0}, {"date": "2021-07-27", "close": 37.96, "volume": 3069.0}, {"date": "2021-07-28", "close": 37.47, "volume": 4233.0}, {"date": "2021-07-29", "close": 38.0, "volume": 24042.0}, {"date": "2021-07-30", "close": 37.96, "volume": 10979.0}, {"date": "2021-08-02", "close": 38.07, "volume": 580.0}, {"date": "2021-08-03", "close": 36.45, "volume": 1696.0}, {"date": "2021-08-04", "close": 36.78, "volume": 4352.0}, {"date": "2021-08-05", "close": 36.5, "volume": 3324.0}, {"date": "2021-08-06", "close": 36.4, "volume": 1277.0}, {"date": "2021-08-09", "close": 36.1413, "volume": 576.0}, {"date": "2021-08-10", "close": 36.12, "volume": 1394.0}, {"date": "2021-08-11", "close": 35.08, "volume": 4597.0}, {"date": "2021-08-12", "close": 35.34, "volume": 2628.0}, {"date": "2021-08-13", "close": 34.39, "volume": 6793.0}, {"date": "2021-08-16", "close": 33.76, "volume": 18559.0}, {"date": "2021-08-17", "close": 34.0005, "volume": 2907.0}, {"date": "2021-08-18", "close": 34.53, "volume": 1784.0}, {"date": "2021-08-19", "close": 33.09, "volume": 2324.0}, {"date": "2021-08-20", "close": 33.9824, "volume": 967.0}, {"date": "2021-08-23", "close": 36.0, "volume": 847.0}, {"date": "2021-08-24", "close": 35.68, "volume": 5297.0}, {"date": "2021-08-25", "close": 35.75, "volume": 2881.0}, {"date": "2021-08-26", "close": 35.12, "volume": 1897.0}, {"date": "2021-08-27", "close": 34.0, "volume": 1616.0}, {"date": "2021-08-30", "close": 33.26, "volume": 4729.0}, {"date": "2021-08-31", "close": 31.47, "volume": 18143.0}, {"date": "2021-09-01", "close": 31.75, "volume": 15617.0}, {"date": "2021-09-02", "close": 31.01, "volume": 9234.0}, {"date": "2021-09-03", "close": 31.5, "volume": 8691.0}, {"date": "2021-09-07", "close": 31.6506, "volume": 7222.0}, {"date": "2021-09-08", "close": 31.01, "volume": 8282.0}, {"date": "2021-09-09", "close": 30.95, "volume": 4675.0}, {"date": "2021-09-10", "close": 31.11, "volume": 4385.0}, {"date": "2021-09-13", "close": 31.06, "volume": 11343.0}, {"date": "2021-09-14", "close": 31.835, "volume": 6350.0}, {"date": "2021-09-15", "close": 31.0503, "volume": 11579.0}, {"date": "2021-09-16", "close": 31.2, "volume": 2395.0}, {"date": "2021-09-17", "close": 30.25, "volume": 12558.0}, {"date": "2021-09-20", "close": 29.36, "volume": 5180.0}, {"date": "2021-09-21", "close": 32.0, "volume": 15227.0}, {"date": "2021-09-22", "close": 31.2, "volume": 13481.0}, {"date": "2021-09-23", "close": 29.51, "volume": 3886.0}, {"date": "2021-09-24", "close": 29.75, "volume": 1827.0}, {"date": "2021-09-27", "close": 28.71, "volume": 8136.0}, {"date": "2021-09-28", "close": 28.63, "volume": 14398.0}, {"date": "2021-09-29", "close": 30.11, "volume": 18038.0}, {"date": "2021-09-30", "close": 29.52, "volume": 5410.0}, {"date": "2021-10-01", "close": 29.49, "volume": 1578.0}, {"date": "2021-10-04", "close": 30.1, "volume": 10749.0}, {"date": "2021-10-05", "close": 30.9943, "volume": 8034.0}, {"date": "2021-10-06", "close": 32.395, "volume": 4727.0}, {"date": "2021-10-07", "close": 31.31, "volume": 6718.0}, {"date": "2021-10-08", "close": 30.51, "volume": 556.0}, {"date": "2021-10-11", "close": 32.5, "volume": 14324.0}, {"date": "2021-10-12", "close": 32.75, "volume": 23810.0}, {"date": "2021-10-13", "close": 33.7, "volume": 7799.0}, {"date": "2021-10-14", "close": 32.98, "volume": 6590.0}, {"date": "2021-10-15", "close": 33.05, "volume": 18055.0}, {"date": "2021-10-18", "close": 33.0, "volume": 2559.0}, {"date": "2021-10-19", "close": 33.0, "volume": 3611.0}, {"date": "2021-10-20", "close": 34.42, "volume": 17836.0}, {"date": "2021-10-21", "close": 34.5, "volume": 3279.0}, {"date": "2021-10-22", "close": 34.06, "volume": 3903.0}, {"date": "2021-10-25", "close": 35.0, "volume": 4114.0}, {"date": "2021-10-26", "close": 35.574, "volume": 5353.0}, {"date": "2021-10-27", "close": 35.67, "volume": 9527.0}, {"date": "2021-10-28", "close": 35.0, "volume": 12774.0}, {"date": "2021-10-29", "close": 35.2, "volume": 16477.0}, {"date": "2021-11-01", "close": 34.1265, "volume": 1466.0}, {"date": "2021-11-02", "close": 35.0, "volume": 6182.0}, {"date": "2021-11-03", "close": 34.7691, "volume": 1056.0}, {"date": "2021-11-04", "close": 35.0, "volume": 8943.0}, {"date": "2021-11-05", "close": 34.3, "volume": 2189.0}, {"date": "2021-11-08", "close": 35.0, "volume": 4116.0}, {"date": "2021-11-09", "close": 34.625, "volume": 1762.0}, {"date": "2021-11-10", "close": 34.93, "volume": 1247.0}, {"date": "2021-11-11", "close": 35.0, "volume": 3901.0}, {"date": "2021-11-12", "close": 34.56, "volume": 1145.0}, {"date": "2021-11-15", "close": 34.56, "volume": null}, {"date": "2021-11-16", "close": 34.99, "volume": 1839.0}, {"date": "2021-11-17", "close": 33.8575, "volume": 12270.0}, {"date": "2021-11-18", "close": 33.875, "volume": 5911.0}, {"date": "2021-11-19", "close": 33.05, "volume": 16503.0}, {"date": "2021-11-22", "close": 33.87, "volume": 12279.0}, {"date": "2021-11-23", "close": 32.3217, "volume": 13273.0}, {"date": "2021-11-24", "close": 31.65, "volume": 1525.0}, {"date": "2021-11-26", "close": 31.56, "volume": 1497.0}, {"date": "2021-11-29", "close": 31.55, "volume": 10747.0}, {"date": "2021-11-30", "close": 33.0, "volume": 17458.0}, {"date": "2021-12-01", "close": 32.6193, "volume": 18301.0}, {"date": "2021-12-02", "close": 31.41, "volume": 3803.0}, {"date": "2021-12-03", "close": 32.5, "volume": 11458.0}, {"date": "2021-12-06", "close": 33.0, "volume": 8546.0}, {"date": "2021-12-07", "close": 34.0543, "volume": 12946.0}, {"date": "2021-12-08", "close": 34.88, "volume": 38959.0}, {"date": "2021-12-09", "close": 35.01, "volume": 42158.0}, {"date": "2021-12-10", "close": 35.97, "volume": 11333.0}, {"date": "2021-12-13", "close": 35.86, "volume": 8765.0}, {"date": "2021-12-14", "close": 35.3741, "volume": 2949.0}, {"date": "2021-12-15", "close": 34.85, "volume": 1746.0}, {"date": "2021-12-16", "close": 35.0, "volume": 27949.0}, {"date": "2021-12-17", "close": 34.96, "volume": 35251.0}, {"date": "2021-12-20", "close": 35.01, "volume": 21064.0}, {"date": "2021-12-21", "close": 34.21, "volume": 1556.0}, {"date": "2021-12-22", "close": 35.29, "volume": 17835.0}, {"date": "2021-12-23", "close": 36.15, "volume": 11616.0}, {"date": "2021-12-27", "close": 36.19, "volume": 3350.0}, {"date": "2021-12-28", "close": 35.11, "volume": 2174.0}, {"date": "2021-12-29", "close": 35.1245, "volume": 2976.0}, {"date": "2021-12-30", "close": 37.06, "volume": 33857.0}, {"date": "2021-12-31", "close": 40.78, "volume": 20325.0}, {"date": "2022-01-03", "close": 36.73, "volume": 10273.0}, {"date": "2022-01-04", "close": 35.97, "volume": 4437.0}, {"date": "2022-01-05", "close": 37.5, "volume": 3524.0}, {"date": "2022-01-06", "close": 36.75, "volume": 2426.0}, {"date": "2022-01-07", "close": 37.19, "volume": 10114.0}, {"date": "2022-01-10", "close": 34.94, "volume": 12083.0}, {"date": "2022-01-11", "close": 34.2688, "volume": 5420.0}, {"date": "2022-01-12", "close": 34.53, "volume": 7398.0}, {"date": "2022-01-13", "close": 31.8219, "volume": 12770.0}, {"date": "2022-01-14", "close": 33.2857, "volume": 7013.0}, {"date": "2022-01-18", "close": 34.85, "volume": 18679.0}, {"date": "2022-01-19", "close": 36.11, "volume": 22781.0}, {"date": "2022-01-20", "close": 36.9404, "volume": 2296.0}, {"date": "2022-01-21", "close": 36.0, "volume": 5669.0}, {"date": "2022-01-24", "close": 34.7, "volume": 9610.0}, {"date": "2022-01-25", "close": 35.9, "volume": 16999.0}, {"date": "2022-01-26", "close": 35.99, "volume": 9871.0}, {"date": "2022-01-27", "close": 35.8, "volume": 21618.0}, {"date": "2022-01-28", "close": 35.1268, "volume": 1640.0}, {"date": "2022-01-31", "close": 35.2932, "volume": 1378.0}, {"date": "2022-02-01", "close": 35.855, "volume": 9207.0}, {"date": "2022-02-02", "close": 35.43, "volume": 7977.0}, {"date": "2022-02-03", "close": 33.7, "volume": 31373.0}, {"date": "2022-02-04", "close": 35.0, "volume": 6794.0}, {"date": "2022-02-07", "close": 32.66, "volume": 27797.0}, {"date": "2022-02-08", "close": 32.89, "volume": 47695.0}, {"date": "2022-02-09", "close": 31.06, "volume": 32417.0}, {"date": "2022-02-10", "close": 31.99, "volume": 10722.0}, {"date": "2022-02-11", "close": 31.65, "volume": 6253.0}, {"date": "2022-02-14", "close": 31.63, "volume": 42300.0}, {"date": "2022-02-15", "close": 32.0, "volume": 21834.0}, {"date": "2022-02-16", "close": 32.2, "volume": 8227.0}, {"date": "2022-02-17", "close": 32.02, "volume": 20363.0}, {"date": "2022-02-18", "close": 32.975, "volume": 9690.0}, {"date": "2022-02-22", "close": 32.82, "volume": 9732.0}, {"date": "2022-02-23", "close": 33.86, "volume": 8839.0}, {"date": "2022-02-24", "close": 31.8, "volume": 4721.0}, {"date": "2022-02-25", "close": 32.8, "volume": 24731.0}, {"date": "2022-02-28", "close": 31.5, "volume": 13702.0}, {"date": "2022-03-01", "close": 32.54, "volume": 7472.0}, {"date": "2022-03-02", "close": 32.865, "volume": 16665.0}, {"date": "2022-03-03", "close": 31.6, "volume": 6099.0}, {"date": "2022-03-04", "close": 31.1, "volume": 6804.0}, {"date": "2022-03-07", "close": 31.0, "volume": 8685.0}, {"date": "2022-03-08", "close": 30.8, "volume": 4936.0}, {"date": "2022-03-09", "close": 30.48, "volume": 6621.0}, {"date": "2022-03-10", "close": 27.9, "volume": 24059.0}, {"date": "2022-03-11", "close": 28.8, "volume": 33217.0}, {"date": "2022-03-14", "close": 29.5, "volume": 44922.0}, {"date": "2022-03-15", "close": 29.97, "volume": 3862.0}, {"date": "2022-03-16", "close": 30.08, "volume": 2559.0}, {"date": "2022-03-17", "close": 30.0, "volume": 3892.0}, {"date": "2022-03-18", "close": 30.64, "volume": 5287.0}, {"date": "2022-03-21", "close": 32.6, "volume": 9649.0}, {"date": "2022-03-22", "close": 32.925, "volume": 12953.0}, {"date": "2022-03-23", "close": 32.6, "volume": 5873.0}, {"date": "2022-03-24", "close": 28.6, "volume": 43362.0}, {"date": "2022-03-25", "close": 28.02, "volume": 11403.0}, {"date": "2022-03-28", "close": 28.68, "volume": 7165.0}, {"date": "2022-03-29", "close": 29.38, "volume": 10814.0}, {"date": "2022-03-30", "close": 29.65, "volume": 2445.0}, {"date": "2022-03-31", "close": 29.65, "volume": 4115.0}, {"date": "2022-04-01", "close": 29.9, "volume": 11386.0}, {"date": "2022-04-04", "close": 30.5, "volume": 14499.0}, {"date": "2022-04-05", "close": 29.845, "volume": 4197.0}, {"date": "2022-04-06", "close": 29.41, "volume": 5166.0}, {"date": "2022-04-07", "close": 31.21, "volume": 2642.0}, {"date": "2022-04-08", "close": 31.5, "volume": 3771.0}, {"date": "2022-04-11", "close": 32.66, "volume": 14115.0}, {"date": "2022-04-12", "close": 33.0, "volume": 33776.0}, {"date": "2022-04-13", "close": 33.9, "volume": 9160.0}, {"date": "2022-04-14", "close": 33.481, "volume": 930.0}, {"date": "2022-04-18", "close": 36.0, "volume": 11381.0}, {"date": "2022-04-19", "close": 34.55, "volume": 9319.0}, {"date": "2022-04-20", "close": 34.34, "volume": 2240.0}, {"date": "2022-04-21", "close": 33.7589, "volume": 3468.0}, {"date": "2022-04-22", "close": 29.97, "volume": 9874.0}, {"date": "2022-04-25", "close": 31.89, "volume": 8924.0}, {"date": "2022-04-26", "close": 30.02, "volume": 3275.0}, {"date": "2022-04-27", "close": 29.96, "volume": 12840.0}, {"date": "2022-04-28", "close": 31.99, "volume": 30781.0}, {"date": "2022-04-29", "close": 29.6985, "volume": 15508.0}, {"date": "2022-05-02", "close": 30.0506, "volume": 6981.0}, {"date": "2022-05-03", "close": 30.0, "volume": 11301.0}, {"date": "2022-05-04", "close": 30.7, "volume": 9268.0}, {"date": "2022-05-05", "close": 29.05, "volume": 1532.0}, {"date": "2022-05-06", "close": 28.79, "volume": 8293.0}, {"date": "2022-05-09", "close": 27.45, "volume": 8780.0}, {"date": "2022-05-10", "close": 27.55, "volume": 11642.0}, {"date": "2022-05-11", "close": 27.99, "volume": 8114.0}, {"date": "2022-05-12", "close": 25.5, "volume": 10408.0}, {"date": "2022-05-13", "close": 22.82, "volume": 43073.0}, {"date": "2022-05-16", "close": 23.37, "volume": 11021.0}, {"date": "2022-05-17", "close": 25.65, "volume": 10315.0}, {"date": "2022-05-18", "close": 24.8, "volume": 20889.0}, {"date": "2022-05-19", "close": 24.05, "volume": 3042.0}, {"date": "2022-05-20", "close": 24.4, "volume": 10029.0}, {"date": "2022-05-23", "close": 25.5152, "volume": 49909.0}, {"date": "2022-05-24", "close": 23.7752, "volume": 5964.0}, {"date": "2022-05-25", "close": 24.35, "volume": 4279.0}, {"date": "2022-05-26", "close": 24.53, "volume": 3459.0}, {"date": "2022-05-27", "close": 28.95, "volume": 16784.0}, {"date": "2022-05-31", "close": 25.2, "volume": 18998.0}, {"date": "2022-06-01", "close": 25.4, "volume": 17043.0}, {"date": "2022-06-02", "close": 25.6, "volume": 9772.0}, {"date": "2022-06-03", "close": 25.8, "volume": 2314.0}, {"date": "2022-06-06", "close": 25.61, "volume": 37075.0}, {"date": "2022-06-07", "close": 26.5, "volume": 3114.0}, {"date": "2022-06-08", "close": 26.5, "volume": 7887.0}, {"date": "2022-06-09", "close": 25.11, "volume": 3551.0}, {"date": "2022-06-10", "close": 24.25, "volume": 952.0}, {"date": "2022-06-13", "close": 24.73, "volume": 12080.0}, {"date": "2022-06-14", "close": 22.675, "volume": 16580.0}, {"date": "2022-06-15", "close": 22.61, "volume": 2292.0}, {"date": "2022-06-16", "close": 20.78, "volume": 4458.0}, {"date": "2022-06-17", "close": 21.01, "volume": 5289.0}, {"date": "2022-06-21", "close": 20.85, "volume": 7781.0}, {"date": "2022-06-22", "close": 20.2, "volume": 14216.0}, {"date": "2022-06-23", "close": 20.4, "volume": 18802.0}, {"date": "2022-06-24", "close": 20.65, "volume": 7124.0}, {"date": "2022-06-27", "close": 21.175, "volume": 3165.0}, {"date": "2022-06-28", "close": 22.0, "volume": 937.0}, {"date": "2022-06-29", "close": 22.0, "volume": 1222.0}, {"date": "2022-06-30", "close": 21.5, "volume": 885.0}, {"date": "2022-07-01", "close": 21.55, "volume": 1176.0}, {"date": "2022-07-05", "close": 22.33, "volume": 4373.0}, {"date": "2022-07-06", "close": 21.68, "volume": 6212.0}, {"date": "2022-07-07", "close": 22.0, "volume": 4521.0}, {"date": "2022-07-08", "close": 21.5425, "volume": 3080.0}, {"date": "2022-07-11", "close": 20.65, "volume": 2627.0}, {"date": "2022-07-12", "close": 21.7475, "volume": 1740.0}, {"date": "2022-07-13", "close": 20.6872, "volume": 3040.0}, {"date": "2022-07-14", "close": 20.65, "volume": 3757.0}, {"date": "2022-07-15", "close": 21.4006, "volume": 6969.0}, {"date": "2022-07-18", "close": 20.9, "volume": 3167.0}, {"date": "2022-07-19", "close": 21.7, "volume": 5010.0}, {"date": "2022-07-20", "close": 21.865, "volume": 24510.0}, {"date": "2022-07-21", "close": 22.76, "volume": 17330.0}, {"date": "2022-07-22", "close": 22.58, "volume": 2943.0}, {"date": "2022-07-25", "close": 24.3, "volume": 75481.0}, {"date": "2022-07-26", "close": 24.5, "volume": 17034.0}, {"date": "2022-07-27", "close": 26.98, "volume": 24940.0}, {"date": "2022-07-28", "close": 25.85, "volume": 11601.0}, {"date": "2022-07-29", "close": 26.8, "volume": 14468.0}, {"date": "2022-08-01", "close": 28.7, "volume": 29502.0}, {"date": "2022-08-02", "close": 29.68, "volume": 4571.0}, {"date": "2022-08-03", "close": 28.02, "volume": 27337.0}, {"date": "2022-08-04", "close": 26.75, "volume": 6379.0}, {"date": "2022-08-05", "close": 26.98, "volume": 7024.0}, {"date": "2022-08-08", "close": 27.95, "volume": 982.0}, {"date": "2022-08-09", "close": 28.0, "volume": 7534.0}, {"date": "2022-08-10", "close": 28.0, "volume": 16978.0}, {"date": "2022-08-11", "close": 27.55, "volume": 13146.0}, {"date": "2022-08-12", "close": 28.3077, "volume": 13498.0}, {"date": "2022-08-15", "close": 26.525, "volume": 9019.0}, {"date": "2022-08-16", "close": 27.23, "volume": 2300.0}, {"date": "2022-08-17", "close": 27.0, "volume": 7154.0}, {"date": "2022-08-18", "close": 27.0, "volume": 1719.0}, {"date": "2022-08-19", "close": 26.4236, "volume": 1520.0}, {"date": "2022-08-22", "close": 25.51, "volume": 6395.0}, {"date": "2022-08-23", "close": 26.0, "volume": 9329.0}, {"date": "2022-08-24", "close": 25.65, "volume": 3465.0}, {"date": "2022-08-25", "close": 25.89, "volume": 3701.0}, {"date": "2022-08-26", "close": 25.755, "volume": 2307.0}, {"date": "2022-08-29", "close": 25.9984, "volume": 3700.0}, {"date": "2022-08-30", "close": 25.8964, "volume": 2040.0}, {"date": "2022-08-31", "close": 25.5754, "volume": 5155.0}, {"date": "2022-09-01", "close": 25.5, "volume": 11351.0}, {"date": "2022-09-02", "close": 25.8, "volume": 9282.0}, {"date": "2022-09-06", "close": 25.28, "volume": 10264.0}, {"date": "2022-09-07", "close": 25.5, "volume": 8370.0}, {"date": "2022-09-08", "close": 25.95, "volume": 5277.0}, {"date": "2022-09-09", "close": 25.85, "volume": 7670.0}, {"date": "2022-09-12", "close": 25.65, "volume": 2877.0}, {"date": "2022-09-13", "close": 25.27, "volume": 5665.0}, {"date": "2022-09-14", "close": 24.71, "volume": 10256.0}, {"date": "2022-09-15", "close": 25.19, "volume": 1788.0}, {"date": "2022-09-16", "close": 25.195, "volume": 5975.0}, {"date": "2022-09-19", "close": 24.81, "volume": 5254.0}, {"date": "2022-09-20", "close": 25.5, "volume": 5263.0}, {"date": "2022-09-21", "close": 24.66, "volume": 5719.0}, {"date": "2022-09-22", "close": 25.1563, "volume": 2438.0}, {"date": "2022-09-23", "close": 25.3, "volume": 22576.0}, {"date": "2022-09-26", "close": 25.0, "volume": 1941.0}, {"date": "2022-09-27", "close": 23.95, "volume": 7705.0}, {"date": "2022-09-28", "close": 24.6369, "volume": 1380.0}, {"date": "2022-09-29", "close": 24.0, "volume": 7112.0}, {"date": "2022-09-30", "close": 23.7865, "volume": 3263.0}, {"date": "2022-10-03", "close": 22.6, "volume": 2521.0}, {"date": "2022-10-04", "close": 23.02, "volume": 9965.0}, {"date": "2022-10-05", "close": 23.13, "volume": 3914.0}, {"date": "2022-10-06", "close": 22.28, "volume": 32250.0}, {"date": "2022-10-07", "close": 20.05, "volume": 24893.0}, {"date": "2022-10-10", "close": 22.45, "volume": 10848.0}, {"date": "2022-10-11", "close": 21.0, "volume": 8991.0}, {"date": "2022-10-12", "close": 22.28, "volume": 5505.0}, {"date": "2022-10-13", "close": 21.1791, "volume": 12594.0}, {"date": "2022-10-14", "close": 22.17, "volume": 6529.0}, {"date": "2022-10-17", "close": 23.15, "volume": 2122.0}, {"date": "2022-10-18", "close": 24.085, "volume": 4760.0}, {"date": "2022-10-19", "close": 22.47, "volume": 13378.0}, {"date": "2022-10-20", "close": 22.963, "volume": 4659.0}, {"date": "2022-10-21", "close": 22.56, "volume": 1535.0}, {"date": "2022-10-24", "close": 23.49, "volume": 5557.0}, {"date": "2022-10-25", "close": 23.79, "volume": 3860.0}, {"date": "2022-10-26", "close": 24.0, "volume": 3564.0}, {"date": "2022-10-27", "close": 24.0, "volume": 1052.0}, {"date": "2022-10-28", "close": 24.97, "volume": 2538.0}, {"date": "2022-10-31", "close": 25.0, "volume": 14677.0}, {"date": "2022-11-01", "close": 24.1, "volume": 10863.0}, {"date": "2022-11-02", "close": 23.79, "volume": 3451.0}, {"date": "2022-11-03", "close": 23.29, "volume": 2293.0}, {"date": "2022-11-04", "close": 23.05, "volume": 3788.0}, {"date": "2022-11-07", "close": 23.63, "volume": 4761.0}, {"date": "2022-11-08", "close": 23.35, "volume": 2526.0}, {"date": "2022-11-09", "close": 23.1, "volume": 4117.0}, {"date": "2022-11-10", "close": 23.2, "volume": 4248.0}, {"date": "2022-11-11", "close": 22.49, "volume": 25709.0}, {"date": "2022-11-14", "close": 22.62, "volume": 9726.0}, {"date": "2022-11-15", "close": 23.86, "volume": 3933.0}, {"date": "2022-11-16", "close": 23.2, "volume": 8024.0}, {"date": "2022-11-17", "close": 23.55, "volume": 4065.0}, {"date": "2022-11-18", "close": 22.515, "volume": 7024.0}, {"date": "2022-11-21", "close": 23.1, "volume": 2793.0}, {"date": "2022-11-22", "close": 22.91, "volume": 9445.0}, {"date": "2022-11-23", "close": 24.01, "volume": 3478.0}, {"date": "2022-11-25", "close": 23.99, "volume": 3502.0}, {"date": "2022-11-28", "close": 23.3, "volume": 1357.0}, {"date": "2022-11-29", "close": 24.1, "volume": 2630.0}, {"date": "2022-11-30", "close": 25.4899, "volume": 11379.0}, {"date": "2022-12-01", "close": 24.3, "volume": 8853.0}, {"date": "2022-12-02", "close": 25.2, "volume": 3831.0}, {"date": "2022-12-05", "close": 22.78, "volume": 10699.0}, {"date": "2022-12-06", "close": 23.645, "volume": 4026.0}, {"date": "2022-12-07", "close": 23.1, "volume": 3303.0}, {"date": "2022-12-08", "close": 23.3305, "volume": 2193.0}, {"date": "2022-12-09", "close": 23.05, "volume": 1022.0}, {"date": "2022-12-12", "close": 23.44, "volume": 1707.0}, {"date": "2022-12-13", "close": 22.73, "volume": 3825.0}, {"date": "2022-12-14", "close": 23.64, "volume": 2261.0}, {"date": "2022-12-15", "close": 23.05, "volume": 5233.0}, {"date": "2022-12-16", "close": 22.79, "volume": 405.0}, {"date": "2022-12-19", "close": 22.66, "volume": 1566.0}, {"date": "2022-12-20", "close": 22.66, "volume": null}, {"date": "2022-12-21", "close": 22.95, "volume": 3721.0}, {"date": "2022-12-22", "close": 22.64, "volume": 3148.0}, {"date": "2022-12-23", "close": 23.075, "volume": 1958.0}, {"date": "2022-12-27", "close": 23.0, "volume": 532.0}, {"date": "2022-12-28", "close": 22.65, "volume": 1512.0}, {"date": "2022-12-29", "close": 23.85, "volume": 6990.0}, {"date": "2022-12-30", "close": 23.3, "volume": 3042.0}, {"date": "2023-01-03", "close": 23.4, "volume": 1380.0}, {"date": "2023-01-04", "close": 24.14, "volume": 2781.0}, {"date": "2023-01-05", "close": 24.0, "volume": 2567.0}, {"date": "2023-01-06", "close": 23.83, "volume": 1918.0}, {"date": "2023-01-09", "close": 23.5, "volume": 6955.0}, {"date": "2023-01-10", "close": 23.52, "volume": 748.0}, {"date": "2023-01-11", "close": 23.6, "volume": 2966.0}, {"date": "2023-01-12", "close": 23.6, "volume": null}, {"date": "2023-01-13", "close": 24.01, "volume": 6879.0}, {"date": "2023-01-17", "close": 24.16, "volume": 565615.0}, {"date": "2023-01-18", "close": 23.53, "volume": 11553.0}, {"date": "2023-01-19", "close": 24.869, "volume": 6659.0}, {"date": "2023-01-20", "close": 24.76, "volume": 5344.0}, {"date": "2023-01-23", "close": 24.08, "volume": 9637.0}, {"date": "2023-01-24", "close": 23.81, "volume": 4723.0}, {"date": "2023-01-25", "close": 23.81, "volume": 9775.0}, {"date": "2023-01-26", "close": 25.22, "volume": 9696.0}, {"date": "2023-01-27", "close": 26.19, "volume": 22519.0}, {"date": "2023-01-30", "close": 25.0, "volume": 7895.0}, {"date": "2023-01-31", "close": 25.3, "volume": 4618.0}, {"date": "2023-02-01", "close": 25.98, "volume": 294650.0}, {"date": "2023-02-02", "close": 25.05, "volume": 6965.0}, {"date": "2023-02-03", "close": 25.87, "volume": 10401.0}, {"date": "2023-02-06", "close": 25.65, "volume": 21417.0}, {"date": "2023-02-07", "close": 25.05, "volume": 13845.0}, {"date": "2023-02-08", "close": 24.9, "volume": 6301.0}, {"date": "2023-02-09", "close": 25.51, "volume": 5176.0}, {"date": "2023-02-10", "close": 25.0, "volume": 8421.0}, {"date": "2023-02-13", "close": 25.5, "volume": 14791.0}, {"date": "2023-02-14", "close": 25.27, "volume": 4025.0}, {"date": "2023-02-15", "close": 25.13, "volume": 1531.0}, {"date": "2023-02-16", "close": 25.4, "volume": 4245.0}, {"date": "2023-02-17", "close": 28.625, "volume": 14515.0}, {"date": "2023-02-21", "close": 27.19, "volume": 20152.0}, {"date": "2023-02-22", "close": 26.675, "volume": 16902.0}, {"date": "2023-02-23", "close": 26.26, "volume": 20194.0}, {"date": "2023-02-24", "close": 25.0, "volume": 10984.0}, {"date": "2023-02-27", "close": 25.31, "volume": 10277.0}, {"date": "2023-02-28", "close": 25.4, "volume": 12317.0}, {"date": "2023-03-01", "close": 25.38, "volume": 8490.0}, {"date": "2023-03-02", "close": 25.49, "volume": 34624.0}, {"date": "2023-03-03", "close": 25.52, "volume": 13399.0}, {"date": "2023-03-06", "close": 25.01, "volume": 47516.0}, {"date": "2023-03-07", "close": 25.1, "volume": 22372.0}, {"date": "2023-03-08", "close": 24.72, "volume": 3804.0}, {"date": "2023-03-09", "close": 25.05, "volume": 8469.0}, {"date": "2023-03-10", "close": 25.0, "volume": 4885.0}, {"date": "2023-03-13", "close": 24.76, "volume": 11068.0}, {"date": "2023-03-14", "close": 25.5, "volume": 7226.0}, {"date": "2023-03-15", "close": 25.0, "volume": 10426.0}, {"date": "2023-03-16", "close": 26.15, "volume": 4974.0}, {"date": "2023-03-17", "close": 23.75, "volume": 21549.0}, {"date": "2023-03-20", "close": 22.31, "volume": 12906.0}, {"date": "2023-03-21", "close": 22.51, "volume": 8853.0}, {"date": "2023-03-22", "close": 22.97, "volume": 4182.0}, {"date": "2023-03-23", "close": 21.5, "volume": 3636.0}, {"date": "2023-03-24", "close": 21.95, "volume": 7948.0}, {"date": "2023-03-27", "close": 22.7, "volume": 16207.0}, {"date": "2023-03-28", "close": 22.755, "volume": 7494.0}, {"date": "2023-03-29", "close": 22.85, "volume": 36346.0}, {"date": "2023-03-30", "close": 23.3, "volume": 5994.0}, {"date": "2023-03-31", "close": 23.2, "volume": 3577.0}, {"date": "2023-04-03", "close": 23.25, "volume": 4650.0}, {"date": "2023-04-04", "close": 22.92, "volume": 12229.0}, {"date": "2023-04-05", "close": 23.01, "volume": 6477.0}, {"date": "2023-04-06", "close": 23.1, "volume": 5232.0}, {"date": "2023-04-10", "close": 22.8875, "volume": 5899.0}, {"date": "2023-04-11", "close": 23.0893, "volume": 15583.0}, {"date": "2023-04-12", "close": 21.7, "volume": 5179.0}, {"date": "2023-04-13", "close": 22.1, "volume": 6608.0}, {"date": "2023-04-14", "close": 22.12, "volume": 799.0}, {"date": "2023-04-17", "close": 22.7766, "volume": 1453.0}, {"date": "2023-04-18", "close": 22.86, "volume": 1643.0}, {"date": "2023-04-19", "close": 22.703, "volume": 2766.0}, {"date": "2023-04-20", "close": 22.72, "volume": 945.0}, {"date": "2023-04-21", "close": 22.86, "volume": 2500.0}, {"date": "2023-04-24", "close": 22.96, "volume": 1456.0}, {"date": "2023-04-25", "close": 21.8, "volume": 10228.0}, {"date": "2023-04-26", "close": 21.0, "volume": 12018.0}, {"date": "2023-04-27", "close": 20.91, "volume": 3257.0}, {"date": "2023-04-28", "close": 23.28, "volume": 908.0}, {"date": "2023-05-01", "close": 22.0, "volume": 14565.0}, {"date": "2023-05-02", "close": 22.4995, "volume": 1688.0}, {"date": "2023-05-03", "close": 22.93, "volume": 2964.0}, {"date": "2023-05-04", "close": 22.3, "volume": 363.0}, {"date": "2023-05-05", "close": 22.09, "volume": 2012.0}, {"date": "2023-05-08", "close": 22.0, "volume": 6866.0}, {"date": "2023-05-09", "close": 22.0, "volume": 3297.0}, {"date": "2023-05-10", "close": 21.0, "volume": 5181.0}, {"date": "2023-05-11", "close": 21.0, "volume": 4917.0}, {"date": "2023-05-12", "close": 20.9, "volume": 2500.0}, {"date": "2023-05-15", "close": 21.68, "volume": 1154.0}, {"date": "2023-05-16", "close": 23.17, "volume": 10566.0}, {"date": "2023-05-17", "close": 21.3, "volume": 11307.0}, {"date": "2023-05-18", "close": 21.3, "volume": 1700.0}, {"date": "2023-05-19", "close": 21.31, "volume": 4035.0}, {"date": "2023-05-22", "close": 21.0047, "volume": 3358.0}, {"date": "2023-05-23", "close": 21.355, "volume": 9314.0}, {"date": "2023-05-24", "close": 21.93, "volume": 7453.0}, {"date": "2023-05-25", "close": 22.25, "volume": 7550.0}, {"date": "2023-05-26", "close": 22.99, "volume": 11589.0}, {"date": "2023-05-30", "close": 22.3, "volume": 3532.0}, {"date": "2023-05-31", "close": 22.42, "volume": 2048.0}, {"date": "2023-06-01", "close": 22.4, "volume": 10260.0}, {"date": "2023-06-02", "close": 23.1744, "volume": 7154.0}, {"date": "2023-06-05", "close": 23.0, "volume": 9439.0}, {"date": "2023-06-06", "close": 23.4, "volume": 7953.0}, {"date": "2023-06-07", "close": 23.54, "volume": 5848.0}, {"date": "2023-06-08", "close": 23.71, "volume": 2879.0}, {"date": "2023-06-09", "close": 23.5, "volume": 1533.0}, {"date": "2023-06-12", "close": 23.3001, "volume": 1254.0}, {"date": "2023-06-13", "close": 24.0, "volume": 1080.0}, {"date": "2023-06-14", "close": 23.72, "volume": 3879.0}, {"date": "2023-06-15", "close": 23.79, "volume": 27666.0}, {"date": "2023-06-16", "close": 23.84, "volume": 2315.0}, {"date": "2023-06-20", "close": 24.2315, "volume": 27409.0}, {"date": "2023-06-21", "close": 24.75, "volume": 21346.0}, {"date": "2023-06-22", "close": 23.3913, "volume": 20113.0}, {"date": "2023-06-23", "close": 23.49, "volume": 4824.0}, {"date": "2023-06-26", "close": 23.5, "volume": 11275.0}, {"date": "2023-06-27", "close": 23.5, "volume": 9522.0}, {"date": "2023-06-28", "close": 23.2501, "volume": 19714.0}, {"date": "2023-06-29", "close": 23.13, "volume": 9739.0}, {"date": "2023-06-30", "close": 23.4, "volume": 8611.0}, {"date": "2023-07-03", "close": 23.0995, "volume": 24461.0}, {"date": "2023-07-05", "close": 23.0, "volume": 16810.0}, {"date": "2023-07-06", "close": 23.38, "volume": 2790.0}, {"date": "2023-07-07", "close": 23.4, "volume": 2652.0}, {"date": "2023-07-10", "close": 23.48, "volume": 9074.0}, {"date": "2023-07-11", "close": 23.7, "volume": 5662.0}, {"date": "2023-07-12", "close": 23.5, "volume": 10604.0}, {"date": "2023-07-13", "close": 23.64, "volume": 3200.0}, {"date": "2023-07-14", "close": 23.97, "volume": 3846.0}, {"date": "2023-07-17", "close": 24.25, "volume": 30963.0}, {"date": "2023-07-18", "close": 24.15, "volume": 4225.0}, {"date": "2023-07-19", "close": 24.4, "volume": 13193.0}, {"date": "2023-07-20", "close": 23.78, "volume": 5098.0}, {"date": "2023-07-21", "close": 24.0459, "volume": 4838.0}, {"date": "2023-07-24", "close": 25.5549, "volume": 25491.0}, {"date": "2023-07-25", "close": 24.88, "volume": 27263.0}, {"date": "2023-07-26", "close": 26.25, "volume": 17371.0}, {"date": "2023-07-27", "close": 25.14, "volume": 14502.0}, {"date": "2023-07-28", "close": 25.44, "volume": 14109.0}, {"date": "2023-07-31", "close": 25.25, "volume": 12610.0}, {"date": "2023-08-01", "close": 24.75, "volume": 5533.0}, {"date": "2023-08-02", "close": 23.59, "volume": 25008.0}, {"date": "2023-08-03", "close": 23.3, "volume": 9402.0}, {"date": "2023-08-04", "close": 23.67, "volume": 3462.0}, {"date": "2023-08-07", "close": 23.56, "volume": 7448.0}, {"date": "2023-08-08", "close": 23.67, "volume": 18973.0}, {"date": "2023-08-09", "close": 23.49, "volume": 4990.0}, {"date": "2023-08-10", "close": 23.33, "volume": 4839.0}, {"date": "2023-08-11", "close": 23.38, "volume": 4200.0}, {"date": "2023-08-14", "close": 23.37, "volume": 5279.0}, {"date": "2023-08-15", "close": 23.1, "volume": 6750.0}, {"date": "2023-08-16", "close": 23.38, "volume": 2360.0}, {"date": "2023-08-17", "close": 23.19, "volume": 4176.0}, {"date": "2023-08-18", "close": 22.775, "volume": 10846.0}, {"date": "2023-08-21", "close": 22.8, "volume": 4106.0}, {"date": "2023-08-22", "close": 23.2, "volume": 3021.0}, {"date": "2023-08-23", "close": 22.78, "volume": 6783.0}, {"date": "2023-08-24", "close": 22.98, "volume": 4339.0}, {"date": "2023-08-25", "close": 23.17, "volume": 1559.0}, {"date": "2023-08-28", "close": 23.2, "volume": 3505.0}, {"date": "2023-08-29", "close": 24.1, "volume": 14284.0}, {"date": "2023-08-30", "close": 24.5, "volume": 5471.0}, {"date": "2023-08-31", "close": 24.19, "volume": 6405.0}, {"date": "2023-09-01", "close": 24.8999, "volume": 815.0}, {"date": "2023-09-05", "close": 24.605, "volume": 2955.0}, {"date": "2023-09-06", "close": 24.5, "volume": 5594.0}, {"date": "2023-09-07", "close": 24.3, "volume": 1805.0}, {"date": "2023-09-08", "close": 23.6, "volume": 1627.0}, {"date": "2023-09-11", "close": 23.11, "volume": 4572.0}, {"date": "2023-09-12", "close": 22.86, "volume": 3846.0}, {"date": "2023-09-13", "close": 23.0, "volume": 661.0}, {"date": "2023-09-14", "close": 22.85, "volume": 1733.0}, {"date": "2023-09-15", "close": 24.0864, "volume": 1745.0}, {"date": "2023-09-18", "close": 23.49, "volume": 6001.0}, {"date": "2023-09-19", "close": 22.4001, "volume": 9673.0}, {"date": "2023-09-20", "close": 22.6, "volume": 6579.0}, {"date": "2023-09-21", "close": 22.42, "volume": 2258.0}, {"date": "2023-09-22", "close": 21.53, "volume": 52266.0}, {"date": "2023-09-25", "close": 21.13, "volume": 4409.0}, {"date": "2023-09-26", "close": 20.8772, "volume": 42301.0}, {"date": "2023-09-27", "close": 20.25, "volume": 12453.0}, {"date": "2023-09-28", "close": 19.99, "volume": 14215.0}, {"date": "2023-09-29", "close": 19.91, "volume": 18345.0}, {"date": "2023-10-02", "close": 20.395, "volume": 24465.0}, {"date": "2023-10-03", "close": 18.59, "volume": 19836.0}, {"date": "2023-10-04", "close": 19.94, "volume": 18107.0}, {"date": "2023-10-05", "close": 21.05, "volume": 31537.0}, {"date": "2023-10-06", "close": 21.58, "volume": 2244.0}, {"date": "2023-10-09", "close": 21.69, "volume": 6122.0}, {"date": "2023-10-10", "close": 21.89, "volume": 13809.0}, {"date": "2023-10-11", "close": 21.21, "volume": 10161.0}, {"date": "2023-10-12", "close": 22.7, "volume": 17148.0}, {"date": "2023-10-13", "close": 23.77, "volume": 2692.0}, {"date": "2023-10-16", "close": 25.0, "volume": 22346.0}, {"date": "2023-10-17", "close": 23.7, "volume": 9191.0}, {"date": "2023-10-18", "close": 23.72, "volume": 4603.0}, {"date": "2023-10-19", "close": 23.71, "volume": 1900.0}, {"date": "2023-10-20", "close": 23.77, "volume": 5753.0}, {"date": "2023-10-23", "close": 23.72, "volume": 7868.0}, {"date": "2023-10-24", "close": 22.8, "volume": 3807.0}, {"date": "2023-10-25", "close": 22.03, "volume": 6089.0}, {"date": "2023-10-26", "close": 21.6, "volume": 6843.0}, {"date": "2023-10-27", "close": 21.97, "volume": 1019.0}, {"date": "2023-10-30", "close": 25.48, "volume": 27073.0}, {"date": "2023-10-31", "close": 24.0, "volume": 6022.0}, {"date": "2023-11-01", "close": 24.19, "volume": 2740.0}, {"date": "2023-11-02", "close": 24.5, "volume": 7413.0}, {"date": "2023-11-03", "close": 24.21, "volume": 1956.0}, {"date": "2023-11-06", "close": 24.21, "volume": 3756.0}, {"date": "2023-11-07", "close": 23.85, "volume": 6013.0}, {"date": "2023-11-08", "close": 24.0, "volume": 2632.0}, {"date": "2023-11-09", "close": 24.01, "volume": 939.0}, {"date": "2023-11-10", "close": 24.0, "volume": 26675.0}, {"date": "2023-11-13", "close": 24.0, "volume": 6495.0}, {"date": "2023-11-14", "close": 24.48, "volume": 8257.0}, {"date": "2023-11-15", "close": 24.7, "volume": 14707.0}, {"date": "2023-11-16", "close": 24.595, "volume": 15956.0}, {"date": "2023-11-17", "close": 24.27, "volume": 4750.0}, {"date": "2023-11-20", "close": 25.2, "volume": 18348.0}, {"date": "2023-11-21", "close": 25.0, "volume": 11062.0}, {"date": "2023-11-22", "close": 25.35, "volume": 29094.0}, {"date": "2023-11-24", "close": 25.7665, "volume": 1829.0}, {"date": "2023-11-27", "close": 25.63, "volume": 4518.0}, {"date": "2023-11-28", "close": 25.9, "volume": 5900.0}, {"date": "2023-11-29", "close": 25.4899, "volume": 7763.0}, {"date": "2023-11-30", "close": 25.0, "volume": 7950.0}, {"date": "2023-12-01", "close": 24.57, "volume": 64665.0}, {"date": "2023-12-04", "close": 24.72, "volume": 4978.0}, {"date": "2023-12-05", "close": 24.95, "volume": 2214.0}, {"date": "2023-12-06", "close": 25.12, "volume": 10238.0}, {"date": "2023-12-07", "close": 25.2679, "volume": 2105.0}, {"date": "2023-12-08", "close": 25.85, "volume": 14345.0}, {"date": "2023-12-11", "close": 25.49, "volume": 5358.0}, {"date": "2023-12-12", "close": 25.01, "volume": 9688.0}, {"date": "2023-12-13", "close": 24.75, "volume": 4653.0}, {"date": "2023-12-14", "close": 24.75, "volume": 1219.0}, {"date": "2023-12-15", "close": 25.09, "volume": 14606.0}, {"date": "2023-12-18", "close": 24.8331, "volume": 1126.0}, {"date": "2023-12-19", "close": 25.55, "volume": 6763.0}, {"date": "2023-12-20", "close": 25.04, "volume": 9003.0}, {"date": "2023-12-21", "close": 25.07, "volume": 16181.0}, {"date": "2023-12-22", "close": 24.9348, "volume": 10327.0}, {"date": "2023-12-26", "close": 24.94, "volume": 21330.0}, {"date": "2023-12-27", "close": 24.7, "volume": 12981.0}, {"date": "2023-12-28", "close": 24.75, "volume": 7767.0}, {"date": "2023-12-29", "close": 24.3, "volume": 4659.0}, {"date": "2024-01-02", "close": 24.32, "volume": 4284.0}, {"date": "2024-01-03", "close": 24.0, "volume": 2967.0}, {"date": "2024-01-04", "close": 23.895, "volume": 1331.0}, {"date": "2024-01-05", "close": 24.65, "volume": 1934.0}, {"date": "2024-01-08", "close": 24.0, "volume": 664.0}, {"date": "2024-01-09", "close": 25.0933, "volume": 2740.0}, {"date": "2024-01-10", "close": 25.005, "volume": 6154.0}, {"date": "2024-01-11", "close": 24.24, "volume": 1747.0}, {"date": "2024-01-12", "close": 23.85, "volume": 3569.0}, {"date": "2024-01-16", "close": 24.0, "volume": 1891.0}, {"date": "2024-01-17", "close": 24.38, "volume": 2396.0}, {"date": "2024-01-18", "close": 24.25, "volume": 1928.0}, {"date": "2024-01-19", "close": 25.04, "volume": 1755.0}, {"date": "2024-01-22", "close": 25.0, "volume": 1731.0}, {"date": "2024-01-23", "close": 25.2, "volume": 13417.0}, {"date": "2024-01-24", "close": 25.0, "volume": 17308.0}, {"date": "2024-01-25", "close": 24.98, "volume": 14560.0}, {"date": "2024-01-26", "close": 24.9, "volume": 2454.0}, {"date": "2024-01-29", "close": 25.1, "volume": 10581.0}, {"date": "2024-01-30", "close": 25.1, "volume": 4637.0}, {"date": "2024-01-31", "close": 24.55, "volume": 2499.0}, {"date": "2024-02-01", "close": 25.15, "volume": 4383.0}, {"date": "2024-02-02", "close": 25.25, "volume": 9561.0}, {"date": "2024-02-05", "close": 24.98, "volume": 2812.0}, {"date": "2024-02-06", "close": 24.81, "volume": 4305.0}, {"date": "2024-02-07", "close": 24.8, "volume": 2675.0}, {"date": "2024-02-08", "close": 24.3, "volume": 8375.0}, {"date": "2024-02-09", "close": 23.52, "volume": 58971.0}, {"date": "2024-02-12", "close": 25.76, "volume": 66153.0}, {"date": "2024-02-13", "close": 25.25, "volume": 8678.0}, {"date": "2024-02-14", "close": 25.02, "volume": 4445.0}, {"date": "2024-02-15", "close": 25.26, "volume": 8126.0}, {"date": "2024-02-16", "close": 24.62, "volume": 9512.0}, {"date": "2024-02-20", "close": 24.76, "volume": 10595.0}, {"date": "2024-02-21", "close": 24.72, "volume": 4926.0}, {"date": "2024-02-22", "close": 24.72, "volume": 6242.0}, {"date": "2024-02-23", "close": 24.48, "volume": 10711.0}, {"date": "2024-02-26", "close": 24.65, "volume": 12542.0}, {"date": "2024-02-27", "close": 25.23, "volume": 7079.0}, {"date": "2024-02-28", "close": 25.0, "volume": 3324.0}, {"date": "2024-02-29", "close": 24.82, "volume": 2775.0}, {"date": "2024-03-01", "close": 25.0, "volume": 2477.0}, {"date": "2024-03-04", "close": 25.0, "volume": 9291.0}, {"date": "2024-03-05", "close": 25.0, "volume": 3025.0}, {"date": "2024-03-06", "close": 25.0, "volume": 7770.0}, {"date": "2024-03-07", "close": 25.2, "volume": 5476.0}, {"date": "2024-03-08", "close": 26.45, "volume": 13033.0}, {"date": "2024-03-11", "close": 26.0, "volume": 2001.0}, {"date": "2024-03-12", "close": 26.445, "volume": 4378.0}, {"date": "2024-03-13", "close": 26.07, "volume": 2793.0}, {"date": "2024-03-14", "close": 25.16, "volume": 5513.0}, {"date": "2024-03-15", "close": 25.06, "volume": 1429.0}, {"date": "2024-03-18", "close": 26.12, "volume": 6244.0}, {"date": "2024-03-19", "close": 25.54, "volume": 6673.0}, {"date": "2024-03-20", "close": 26.33, "volume": 12133.0}, {"date": "2024-03-21", "close": 26.3113, "volume": 3179.0}, {"date": "2024-03-22", "close": 25.36, "volume": 3940.0}, {"date": "2024-03-25", "close": 25.75, "volume": 9048.0}, {"date": "2024-03-26", "close": 25.8, "volume": 5510.0}, {"date": "2024-03-27", "close": 25.6251, "volume": 3445.0}, {"date": "2024-03-28", "close": 25.06, "volume": 9022.0}, {"date": "2024-04-01", "close": 24.9, "volume": 12109.0}, {"date": "2024-04-02", "close": 24.85, "volume": 4831.0}, {"date": "2024-04-03", "close": 24.21, "volume": 5811.0}, {"date": "2024-04-04", "close": 25.99, "volume": 12269.0}, {"date": "2024-04-05", "close": 26.3, "volume": 6745.0}, {"date": "2024-04-08", "close": 26.4, "volume": 4379.0}, {"date": "2024-04-09", "close": 26.52, "volume": 1867.0}, {"date": "2024-04-10", "close": 26.85, "volume": 4125.0}, {"date": "2024-04-11", "close": 26.75, "volume": 5188.0}, {"date": "2024-04-12", "close": 26.1, "volume": 2980.0}, {"date": "2024-04-15", "close": 27.0, "volume": 5705.0}, {"date": "2024-04-16", "close": 26.375, "volume": 3495.0}, {"date": "2024-04-17", "close": 26.25, "volume": 1738.0}, {"date": "2024-04-18", "close": 27.09, "volume": 6070.0}, {"date": "2024-04-19", "close": 27.09, "volume": 3331.0}, {"date": "2024-04-22", "close": 27.09, "volume": 5803.0}, {"date": "2024-04-23", "close": 27.365, "volume": 21019.0}, {"date": "2024-04-24", "close": 31.25, "volume": 21439.0}, {"date": "2024-04-25", "close": 29.51, "volume": 8219.0}, {"date": "2024-04-26", "close": 29.8, "volume": 2869.0}, {"date": "2024-04-29", "close": 29.7785, "volume": 7314.0}, {"date": "2024-04-30", "close": 29.06, "volume": 3725.0}, {"date": "2024-05-01", "close": 28.53, "volume": 1883.0}, {"date": "2024-05-02", "close": 28.87, "volume": 7795.0}, {"date": "2024-05-03", "close": 28.4, "volume": 2402.0}, {"date": "2024-05-06", "close": 28.3433, "volume": 5460.0}, {"date": "2024-05-07", "close": 27.97, "volume": 1756.0}, {"date": "2024-05-08", "close": 27.0, "volume": 4308.0}, {"date": "2024-05-09", "close": 26.93, "volume": 23648.0}, {"date": "2024-05-10", "close": 26.77, "volume": 1885.0}, {"date": "2024-05-13", "close": 27.2351, "volume": 3380.0}, {"date": "2024-05-14", "close": 27.16, "volume": 4935.0}, {"date": "2024-05-15", "close": 26.625, "volume": 8144.0}, {"date": "2024-05-16", "close": 27.5, "volume": 37492.0}, {"date": "2024-05-17", "close": 27.54, "volume": 5668.0}, {"date": "2024-05-20", "close": 29.06, "volume": 13797.0}, {"date": "2024-05-21", "close": 29.18, "volume": 2311.0}, {"date": "2024-05-22", "close": 29.0, "volume": 2425.0}, {"date": "2024-05-23", "close": 29.02, "volume": 3371.0}, {"date": "2024-05-24", "close": 29.46, "volume": 6049.0}, {"date": "2024-05-28", "close": 28.89, "volume": 4061.0}, {"date": "2024-05-29", "close": 29.0, "volume": 1771.0}, {"date": "2024-05-30", "close": 29.115, "volume": 1917.0}, {"date": "2024-05-31", "close": 28.74, "volume": 1097.0}, {"date": "2024-06-03", "close": 29.51, "volume": 3422.0}, {"date": "2024-06-04", "close": 29.05, "volume": 7164.0}, {"date": "2024-06-05", "close": 29.5099, "volume": 1529.0}, {"date": "2024-06-06", "close": 29.5, "volume": 4741.0}, {"date": "2024-06-07", "close": 29.0, "volume": 12016.0}, {"date": "2024-06-10", "close": 29.75, "volume": 10402.0}, {"date": "2024-06-11", "close": 32.0, "volume": 25585.0}, {"date": "2024-06-12", "close": 36.3099, "volume": 20165.0}, {"date": "2024-06-13", "close": 35.675, "volume": 16410.0}, {"date": "2024-06-14", "close": 32.55, "volume": 6895.0}, {"date": "2024-06-17", "close": 29.02, "volume": 20148.0}, {"date": "2024-06-18", "close": 32.43, "volume": 37442.0}, {"date": "2024-06-20", "close": 32.13, "volume": 19235.0}, {"date": "2024-06-21", "close": 32.9, "volume": 7923.0}, {"date": "2024-06-24", "close": 31.82, "volume": 14504.0}, {"date": "2024-06-25", "close": 31.61, "volume": 4907.0}, {"date": "2024-06-26", "close": 32.46, "volume": 8642.0}, {"date": "2024-06-27", "close": 28.0, "volume": 50503.0}, {"date": "2024-06-28", "close": 29.3, "volume": 11784.0}, {"date": "2024-07-01", "close": 29.66, "volume": 9303.0}, {"date": "2024-07-02", "close": 30.61, "volume": 20758.0}, {"date": "2024-07-03", "close": 30.75, "volume": 13287.0}, {"date": "2024-07-05", "close": 32.43, "volume": 6178.0}, {"date": "2024-07-08", "close": 32.82, "volume": 4556.0}, {"date": "2024-07-09", "close": 32.1, "volume": 4524.0}, {"date": "2024-07-10", "close": 30.53, "volume": 14242.0}, {"date": "2024-07-11", "close": 32.7761, "volume": 14197.0}, {"date": "2024-07-12", "close": 32.73, "volume": 13877.0}, {"date": "2024-07-15", "close": 31.96, "volume": 41983.0}, {"date": "2024-07-16", "close": 33.09, "volume": 13546.0}, {"date": "2024-07-17", "close": 34.0, "volume": 29029.0}, {"date": "2024-07-18", "close": 34.0, "volume": 13278.0}, {"date": "2024-07-19", "close": 34.22, "volume": 24489.0}, {"date": "2024-07-22", "close": 35.56, "volume": 39667.0}, {"date": "2024-07-23", "close": 35.325, "volume": 19237.0}, {"date": "2024-07-24", "close": 30.985, "volume": 40370.0}, {"date": "2024-07-25", "close": 28.8, "volume": 74475.0}, {"date": "2024-07-26", "close": 34.74, "volume": 117755.0}, {"date": "2024-07-29", "close": 34.99, "volume": 41050.0}, {"date": "2024-07-30", "close": 35.365, "volume": 18542.0}, {"date": "2024-07-31", "close": 38.98, "volume": 53351.0}, {"date": "2024-08-01", "close": 38.33, "volume": 30416.0}, {"date": "2024-08-02", "close": 36.38, "volume": 20190.0}, {"date": "2024-08-05", "close": 35.39, "volume": 38438.0}, {"date": "2024-08-06", "close": 35.59, "volume": 27864.0}, {"date": "2024-08-07", "close": 36.51, "volume": 19162.0}, {"date": "2024-08-08", "close": 35.92, "volume": 14885.0}, {"date": "2024-08-09", "close": 35.25, "volume": 4491.0}, {"date": "2024-08-12", "close": 34.89, "volume": 84774.0}, {"date": "2024-08-13", "close": 36.32, "volume": 27181.0}, {"date": "2024-08-14", "close": 36.35, "volume": 41840.0}, {"date": "2024-08-15", "close": 37.9, "volume": 18881.0}, {"date": "2024-08-16", "close": 37.8, "volume": 16928.0}, {"date": "2024-08-19", "close": 36.2, "volume": 12293.0}, {"date": "2024-08-20", "close": 35.47, "volume": 13047.0}, {"date": "2024-08-21", "close": 38.5, "volume": 79111.0}, {"date": "2024-08-22", "close": 38.01, "volume": 6697.0}, {"date": "2024-08-23", "close": 36.68, "volume": 181352.0}, {"date": "2024-08-26", "close": 36.04, "volume": 13844.0}, {"date": "2024-08-27", "close": 36.57, "volume": 13263.0}, {"date": "2024-08-28", "close": 37.85, "volume": 8945.0}, {"date": "2024-08-29", "close": 37.2, "volume": 14023.0}, {"date": "2024-08-30", "close": 38.29, "volume": 13013.0}, {"date": "2024-09-03", "close": 36.94, "volume": 9338.0}, {"date": "2024-09-04", "close": 35.0, "volume": 24769.0}, {"date": "2024-09-05", "close": 36.6, "volume": 26004.0}, {"date": "2024-09-06", "close": 38.41, "volume": 16007.0}, {"date": "2024-09-09", "close": 38.0, "volume": 20837.0}, {"date": "2024-09-10", "close": 37.89, "volume": 8982.0}, {"date": "2024-09-11", "close": 37.3, "volume": 6105.0}, {"date": "2024-09-12", "close": 37.96, "volume": 26617.0}, {"date": "2024-09-13", "close": 38.11, "volume": 58298.0}, {"date": "2024-09-16", "close": 39.62, "volume": 20665.0}, {"date": "2024-09-17", "close": 41.23, "volume": 47119.0}, {"date": "2024-09-18", "close": 38.76, "volume": 37258.0}, {"date": "2024-09-19", "close": 40.4, "volume": 16379.0}, {"date": "2024-09-20", "close": 40.02, "volume": 39905.0}, {"date": "2024-09-23", "close": 40.05, "volume": 42758.0}, {"date": "2024-09-24", "close": 40.55, "volume": 6853.0}, {"date": "2024-09-25", "close": 40.89, "volume": 34884.0}, {"date": "2024-09-26", "close": 40.85, "volume": 10739.0}, {"date": "2024-09-27", "close": 40.9, "volume": 8601.0}, {"date": "2024-09-30", "close": 39.63, "volume": 18377.0}, {"date": "2024-10-01", "close": 37.0, "volume": 45109.0}, {"date": "2024-10-02", "close": 39.5, "volume": 13083.0}, {"date": "2024-10-03", "close": 38.5231, "volume": 22907.0}, {"date": "2024-10-04", "close": 39.5, "volume": 24822.0}, {"date": "2024-10-07", "close": 38.99, "volume": 47534.0}, {"date": "2024-10-08", "close": 39.2, "volume": 22628.0}, {"date": "2024-10-09", "close": 39.8, "volume": 15247.0}, {"date": "2024-10-10", "close": 39.65, "volume": 32718.0}, {"date": "2024-10-11", "close": 43.7, "volume": 66530.0}, {"date": "2024-10-14", "close": 45.5, "volume": 124942.0}, {"date": "2024-10-15", "close": 38.4, "volume": 97292.0}, {"date": "2024-10-16", "close": 38.94, "volume": 339356.0}, {"date": "2024-10-17", "close": 39.96, "volume": 31331.0}, {"date": "2024-10-18", "close": 40.0, "volume": 25736.0}, {"date": "2024-10-21", "close": 39.25, "volume": 18275.0}, {"date": "2024-10-22", "close": 39.32, "volume": 10229.0}, {"date": "2024-10-23", "close": 38.75, "volume": 15584.0}, {"date": "2024-10-24", "close": 38.66, "volume": 8826.0}, {"date": "2024-10-25", "close": 39.92, "volume": 28135.0}, {"date": "2024-10-28", "close": 39.83, "volume": 21073.0}, {"date": "2024-10-29", "close": 41.04, "volume": 29484.0}, {"date": "2024-10-30", "close": 41.0, "volume": 27915.0}, {"date": "2024-10-31", "close": 40.0, "volume": 41421.0}, {"date": "2024-11-01", "close": 38.29, "volume": 19836.0}, {"date": "2024-11-04", "close": 40.35, "volume": 18388.0}, {"date": "2024-11-05", "close": 40.12, "volume": 14537.0}, {"date": "2024-11-06", "close": 40.87, "volume": 35853.0}, {"date": "2024-11-07", "close": 39.56, "volume": 37457.0}, {"date": "2024-11-08", "close": 41.62, "volume": 35920.0}, {"date": "2024-11-11", "close": 40.92, "volume": 39035.0}, {"date": "2024-11-12", "close": 39.94, "volume": 36904.0}, {"date": "2024-11-13", "close": 42.4, "volume": 47994.0}, {"date": "2024-11-14", "close": 38.14, "volume": 63147.0}, {"date": "2024-11-15", "close": 39.6, "volume": 46675.0}, {"date": "2024-11-18", "close": 39.78, "volume": 16607.0}, {"date": "2024-11-19", "close": 40.49, "volume": 16756.0}, {"date": "2024-11-20", "close": 39.79, "volume": 12787.0}, {"date": "2024-11-21", "close": 40.51, "volume": 12053.0}, {"date": "2024-11-22", "close": 41.35, "volume": 79515.0}, {"date": "2024-11-25", "close": 41.2, "volume": 38520.0}, {"date": "2024-11-26", "close": 41.11, "volume": 20688.0}, {"date": "2024-11-27", "close": 44.36, "volume": 90463.0}, {"date": "2024-11-29", "close": 44.8, "volume": 112838.0}, {"date": "2024-12-02", "close": 43.48, "volume": 47185.0}, {"date": "2024-12-03", "close": 46.98, "volume": 66628.0}, {"date": "2024-12-04", "close": 44.36, "volume": 53519.0}, {"date": "2024-12-05", "close": 44.2, "volume": 30865.0}, {"date": "2024-12-06", "close": 49.59, "volume": 115305.0}, {"date": "2024-12-09", "close": 44.72, "volume": 64711.0}, {"date": "2024-12-10", "close": 47.1, "volume": 43869.0}, {"date": "2024-12-11", "close": 47.4, "volume": 41799.0}, {"date": "2024-12-12", "close": 47.35, "volume": 27041.0}, {"date": "2024-12-13", "close": 47.29, "volume": 18805.0}, {"date": "2024-12-16", "close": 46.47, "volume": 23252.0}, {"date": "2024-12-17", "close": 45.36, "volume": 38271.0}, {"date": "2024-12-18", "close": 45.22, "volume": 32170.0}, {"date": "2024-12-19", "close": 46.0, "volume": 31899.0}, {"date": "2024-12-20", "close": 46.8, "volume": 25268.0}, {"date": "2024-12-23", "close": 46.31, "volume": 38179.0}, {"date": "2024-12-24", "close": 47.29, "volume": 12739.0}, {"date": "2024-12-26", "close": 47.46, "volume": 27255.0}, {"date": "2024-12-27", "close": 45.85, "volume": 27835.0}, {"date": "2024-12-30", "close": 46.25, "volume": 16654.0}, {"date": "2024-12-31", "close": 45.15, "volume": 16554.0}, {"date": "2025-01-02", "close": 45.82, "volume": 23663.0}, {"date": "2025-01-03", "close": 48.02, "volume": 58054.0}, {"date": "2025-01-06", "close": 49.27, "volume": 58012.0}, {"date": "2025-01-07", "close": 47.12, "volume": 36798.0}, {"date": "2025-01-08", "close": 50.0, "volume": 55798.0}, {"date": "2025-01-10", "close": 48.24, "volume": 26313.0}, {"date": "2025-01-13", "close": 47.79, "volume": 43058.0}, {"date": "2025-01-14", "close": 47.49, "volume": 53782.0}, {"date": "2025-01-15", "close": 44.64, "volume": 126253.0}, {"date": "2025-01-16", "close": 44.74, "volume": 77120.0}, {"date": "2025-01-17", "close": 45.4, "volume": 33252.0}, {"date": "2025-01-21", "close": 45.16, "volume": 49571.0}, {"date": "2025-01-22", "close": 45.11, "volume": 44988.0}, {"date": "2025-01-23", "close": 45.38, "volume": 96478.0}, {"date": "2025-01-24", "close": 45.75, "volume": 95861.0}, {"date": "2025-01-27", "close": 43.655, "volume": 62892.0}, {"date": "2025-01-28", "close": 46.72, "volume": 87478.0}, {"date": "2025-01-29", "close": 45.49, "volume": 32931.0}, {"date": "2025-01-30", "close": 47.01, "volume": 28894.0}, {"date": "2025-01-31", "close": 46.16, "volume": 26335.0}, {"date": "2025-02-03", "close": 46.55, "volume": 41370.0}, {"date": "2025-02-04", "close": 47.0, "volume": 25956.0}, {"date": "2025-02-05", "close": 46.64, "volume": 21606.0}, {"date": "2025-02-06", "close": 45.32, "volume": 13811.0}, {"date": "2025-02-07", "close": 45.61, "volume": 20325.0}, {"date": "2025-02-10", "close": 46.03, "volume": 20581.0}, {"date": "2025-02-11", "close": 46.88, "volume": 64605.0}, {"date": "2025-02-12", "close": 48.0, "volume": 64351.0}, {"date": "2025-02-13", "close": 48.27, "volume": 26097.0}, {"date": "2025-02-14", "close": 48.06, "volume": 32366.0}, {"date": "2025-02-18", "close": 49.4, "volume": 80348.0}, {"date": "2025-02-19", "close": 48.61, "volume": 35522.0}, {"date": "2025-02-20", "close": 46.71, "volume": 50475.0}, {"date": "2025-02-21", "close": 46.76, "volume": 33209.0}, {"date": "2025-02-24", "close": 46.33, "volume": 33426.0}, {"date": "2025-02-25", "close": 45.13, "volume": 34464.0}, {"date": "2025-02-26", "close": 46.49, "volume": 27177.0}, {"date": "2025-02-27", "close": 45.66, "volume": 18773.0}, {"date": "2025-02-28", "close": 45.27, "volume": 56601.0}, {"date": "2025-03-03", "close": 44.04, "volume": 38019.0}, {"date": "2025-03-04", "close": 43.9, "volume": 48550.0}, {"date": "2025-03-05", "close": 44.58, "volume": 25242.0}, {"date": "2025-03-06", "close": 42.4, "volume": 23343.0}, {"date": "2025-03-07", "close": 42.85, "volume": 36309.0}, {"date": "2025-03-10", "close": 40.92, "volume": 70141.0}, {"date": "2025-03-11", "close": 41.27, "volume": 25872.0}, {"date": "2025-03-12", "close": 41.94, "volume": 10174.0}, {"date": "2025-03-13", "close": 40.0, "volume": 52431.0}, {"date": "2025-03-14", "close": 40.42, "volume": 37006.0}, {"date": "2025-03-17", "close": 41.58, "volume": 41142.0}, {"date": "2025-03-18", "close": 41.04, "volume": 16604.0}, {"date": "2025-03-19", "close": 41.33, "volume": 24819.0}, {"date": "2025-03-20", "close": 41.4, "volume": 20902.0}, {"date": "2025-03-21", "close": 43.2, "volume": 67447.0}, {"date": "2025-03-24", "close": 43.91, "volume": 23316.0}, {"date": "2025-03-25", "close": 44.53, "volume": 14314.0}, {"date": "2025-03-26", "close": 43.7, "volume": 18307.0}, {"date": "2025-03-27", "close": 43.04, "volume": 31699.0}, {"date": "2025-03-28", "close": 42.66, "volume": 15262.0}, {"date": "2025-03-31", "close": 42.54, "volume": 16613.0}, {"date": "2025-04-01", "close": 41.5, "volume": 19679.0}, {"date": "2025-04-02", "close": 42.01, "volume": 12705.0}, {"date": "2025-04-03", "close": 40.14, "volume": 29439.0}, {"date": "2025-04-04", "close": 38.19, "volume": 28558.0}, {"date": "2025-04-07", "close": 37.1, "volume": 48733.0}, {"date": "2025-04-08", "close": 36.9, "volume": 18404.0}, {"date": "2025-04-09", "close": 40.76, "volume": 65644.0}, {"date": "2025-04-10", "close": 40.46, "volume": 15102.0}, {"date": "2025-04-11", "close": 40.03, "volume": 17362.0}, {"date": "2025-04-14", "close": 39.28, "volume": 14429.0}, {"date": "2025-04-15", "close": 40.23, "volume": 8971.0}, {"date": "2025-04-16", "close": 39.29, "volume": 20424.0}, {"date": "2025-04-17", "close": 39.66, "volume": 14173.0}, {"date": "2025-04-21", "close": 38.14, "volume": 10653.0}, {"date": "2025-04-22", "close": 40.47, "volume": 15973.0}, {"date": "2025-04-23", "close": 41.62, "volume": 16742.0}, {"date": "2025-04-24", "close": 42.81, "volume": 14470.0}, {"date": "2025-04-25", "close": 42.46, "volume": 19895.0}, {"date": "2025-04-28", "close": 43.18, "volume": 8932.0}, {"date": "2025-04-29", "close": 43.33, "volume": 6861.0}, {"date": "2025-04-30", "close": 42.61, "volume": 8289.0}, {"date": "2025-05-01", "close": 43.41, "volume": 13973.0}, {"date": "2025-05-02", "close": 44.0, "volume": 10892.0}, {"date": "2025-05-05", "close": 44.875, "volume": 12987.0}, {"date": "2025-05-06", "close": 44.23, "volume": 8260.0}, {"date": "2025-05-07", "close": 44.58, "volume": 15031.0}, {"date": "2025-05-08", "close": 44.4, "volume": 18879.0}, {"date": "2025-05-09", "close": 45.19, "volume": 23316.0}, {"date": "2025-05-12", "close": 44.01, "volume": 19022.0}, {"date": "2025-05-13", "close": 44.58, "volume": 17494.0}, {"date": "2025-05-14", "close": 44.9, "volume": 16558.0}, {"date": "2025-05-15", "close": 50.25, "volume": 52555.0}, {"date": "2025-05-16", "close": 54.48, "volume": 40936.0}, {"date": "2025-05-19", "close": 54.79, "volume": 43928.0}, {"date": "2025-05-20", "close": 54.62, "volume": 20680.0}, {"date": "2025-05-21", "close": 53.47, "volume": 27214.0}, {"date": "2025-05-22", "close": 52.96, "volume": 21393.0}, {"date": "2025-05-23", "close": 52.86, "volume": 9131.0}, {"date": "2025-05-27", "close": 54.99, "volume": 150914.0}, {"date": "2025-05-28", "close": 54.53, "volume": 28843.0}, {"date": "2025-05-29", "close": 55.5, "volume": 22609.0}, {"date": "2025-05-30", "close": 55.5, "volume": 22905.0}, {"date": "2025-06-02", "close": 55.26, "volume": 34445.0}, {"date": "2025-06-03", "close": 63.1, "volume": 74212.0}, {"date": "2025-06-04", "close": 57.53, "volume": 44290.0}, {"date": "2025-06-05", "close": 57.86, "volume": 39271.0}, {"date": "2025-06-06", "close": 58.35, "volume": 45918.0}, {"date": "2025-06-09", "close": 57.5, "volume": 23253.0}, {"date": "2025-06-10", "close": 59.97, "volume": 39365.0}, {"date": "2025-06-11", "close": 59.53, "volume": 46191.0}, {"date": "2025-06-12", "close": 47.72, "volume": 857197.0}, {"date": "2025-06-13", "close": 48.24, "volume": 237726.0}, {"date": "2025-06-16", "close": 45.83, "volume": 239760.0}, {"date": "2025-06-17", "close": 46.79, "volume": 71810.0}, {"date": "2025-06-18", "close": 47.28, "volume": 57625.0}, {"date": "2025-06-20", "close": 47.34, "volume": 126330.0}, {"date": "2025-06-23", "close": 46.85, "volume": 62368.0}, {"date": "2025-06-24", "close": 47.77, "volume": 37449.0}, {"date": "2025-06-25", "close": 46.75, "volume": 46385.0}, {"date": "2025-06-26", "close": 47.3, "volume": 67106.0}, {"date": "2025-06-27", "close": 47.74, "volume": 82831.0}, {"date": "2025-06-30", "close": 48.98, "volume": 155075.0}, {"date": "2025-07-01", "close": 48.49, "volume": 67999.0}, {"date": "2025-07-02", "close": 48.98, "volume": 60033.0}, {"date": "2025-07-03", "close": 50.32, "volume": 64730.0}, {"date": "2025-07-07", "close": 51.86, "volume": 103796.0}, {"date": "2025-07-08", "close": 50.19, "volume": 73447.0}, {"date": "2025-07-09", "close": 51.21, "volume": 44090.0}, {"date": "2025-07-10", "close": 50.06, "volume": 48618.0}, {"date": "2025-07-11", "close": 49.0, "volume": 38174.0}, {"date": "2025-07-14", "close": 50.52, "volume": 40548.0}, {"date": "2025-07-15", "close": 49.54, "volume": 61661.0}, {"date": "2025-07-16", "close": 50.06, "volume": 30346.0}, {"date": "2025-07-17", "close": 50.42, "volume": 39042.0}, {"date": "2025-07-18", "close": 50.05, "volume": 61903.0}, {"date": "2025-07-21", "close": 50.84, "volume": 87746.0}, {"date": "2025-07-22", "close": 50.56, "volume": 84460.0}, {"date": "2025-07-23", "close": 48.63, "volume": 124390.0}, {"date": "2025-07-24", "close": 47.78, "volume": 70441.0}, {"date": "2025-07-25", "close": 47.94, "volume": 56750.0}, {"date": "2025-07-28", "close": 48.18, "volume": 47015.0}, {"date": "2025-07-29", "close": 46.81, "volume": 73380.0}, {"date": "2025-07-30", "close": 46.44, "volume": 48502.0}, {"date": "2025-07-31", "close": 45.72, "volume": 101367.0}, {"date": "2025-08-01", "close": 44.92, "volume": 56317.0}, {"date": "2025-08-04", "close": 45.18, "volume": 46530.0}, {"date": "2025-08-05", "close": 45.14, "volume": 64495.0}, {"date": "2025-08-06", "close": 46.09, "volume": 59573.0}, {"date": "2025-08-07", "close": 46.28, "volume": 70437.0}, {"date": "2025-08-08", "close": 46.86, "volume": 57631.0}, {"date": "2025-08-11", "close": 46.41, "volume": 38122.0}, {"date": "2025-08-12", "close": 46.985, "volume": 30005.0}, {"date": "2025-08-13", "close": 47.3, "volume": 33564.0}, {"date": "2025-08-14", "close": 47.9, "volume": 76127.0}, {"date": "2025-08-15", "close": 47.16, "volume": 91578.0}, {"date": "2025-08-18", "close": 47.78, "volume": 83070.0}, {"date": "2025-08-19", "close": 47.25, "volume": 52704.0}, {"date": "2025-08-20", "close": 47.2, "volume": 47352.0}, {"date": "2025-08-21", "close": 47.75, "volume": 25157.0}, {"date": "2025-08-22", "close": 50.995, "volume": 77065.0}, {"date": "2025-08-25", "close": 50.07, "volume": 71924.0}, {"date": "2025-08-26", "close": 51.155, "volume": 38347.0}, {"date": "2025-08-27", "close": 51.615, "volume": 42307.0}, {"date": "2025-08-28", "close": 52.53, "volume": 36768.0}, {"date": "2025-08-29", "close": 52.655, "volume": 41371.0}, {"date": "2025-09-02", "close": 52.05, "volume": 58616.0}, {"date": "2025-09-03", "close": 51.8, "volume": 33103.0}, {"date": "2025-09-04", "close": 52.38, "volume": 27942.0}, {"date": "2025-09-05", "close": 52.98, "volume": 38048.0}, {"date": "2025-09-08", "close": 54.85, "volume": 76444.0}, {"date": "2025-09-09", "close": 54.11, "volume": 23083.0}, {"date": "2025-09-10", "close": 55.53, "volume": 27719.0}, {"date": "2025-09-11", "close": 55.39, "volume": 32884.0}, {"date": "2025-09-12", "close": 54.765, "volume": 29068.0}, {"date": "2025-09-15", "close": 54.8, "volume": 27839.0}, {"date": "2025-09-16", "close": 54.98, "volume": 27851.0}, {"date": "2025-09-17", "close": 55.155, "volume": 30209.0}, {"date": "2025-09-18", "close": 56.27, "volume": 42384.0}, {"date": "2025-09-19", "close": 56.7, "volume": 64053.0}, {"date": "2025-09-22", "close": 56.7, "volume": 43115.0}, {"date": "2025-09-23", "close": 55.8, "volume": 34493.0}, {"date": "2025-09-24", "close": 55.45, "volume": 22817.0}, {"date": "2025-09-25", "close": 56.52, "volume": 61492.0}, {"date": "2025-09-26", "close": 56.66, "volume": 37810.0}, {"date": "2025-09-29", "close": 60.4, "volume": 152680.0}, {"date": "2025-09-30", "close": 57.12, "volume": 68692.0}, {"date": "2025-10-01", "close": 57.23, "volume": 37574.0}, {"date": "2025-10-02", "close": 57.64, "volume": 37271.0}, {"date": "2025-10-03", "close": 56.69, "volume": 42760.0}, {"date": "2025-10-06", "close": 54.87, "volume": 82362.0}, {"date": "2025-10-07", "close": 54.82, "volume": 38653.0}, {"date": "2025-10-08", "close": 54.54, "volume": 29174.0}, {"date": "2025-10-09", "close": 53.79, "volume": 24131.0}, {"date": "2025-10-10", "close": 51.5, "volume": 41366.0}, {"date": "2025-10-13", "close": 52.51, "volume": 36988.0}, {"date": "2025-10-14", "close": 56.4, "volume": 113931.0}, {"date": "2025-10-15", "close": 47.14, "volume": 267314.0}, {"date": "2025-10-16", "close": 44.22, "volume": 113102.0}, {"date": "2025-10-17", "close": 44.8, "volume": 87366.0}, {"date": "2025-10-20", "close": 43.9, "volume": 84410.0}, {"date": "2025-10-21", "close": 46.235, "volume": 98416.0}, {"date": "2025-10-22", "close": 45.18, "volume": 50368.0}, {"date": "2025-10-23", "close": 46.0, "volume": 44184.0}, {"date": "2025-10-24", "close": 46.39, "volume": 63008.0}, {"date": "2025-10-27", "close": 45.79, "volume": 80303.0}, {"date": "2025-10-28", "close": 45.29, "volume": 40802.0}, {"date": "2025-10-29", "close": 44.71, "volume": 42214.0}, {"date": "2025-10-30", "close": 44.54, "volume": 48444.0}, {"date": "2025-10-31", "close": 44.58, "volume": 32039.0}, {"date": "2025-11-03", "close": 44.21, "volume": 73775.0}, {"date": "2025-11-04", "close": 43.61, "volume": 71448.0}, {"date": "2025-11-05", "close": 43.83, "volume": 36277.0}, {"date": "2025-11-06", "close": 44.0, "volume": 30207.0}, {"date": "2025-11-07", "close": 43.37, "volume": 60530.0}, {"date": "2025-11-10", "close": 45.78, "volume": 67014.0}, {"date": "2025-11-11", "close": 45.06, "volume": 27169.0}, {"date": "2025-11-12", "close": 45.31, "volume": 21210.0}, {"date": "2025-11-13", "close": 45.11, "volume": 36979.0}, {"date": "2025-11-14", "close": 45.04, "volume": 43488.0}, {"date": "2025-11-17", "close": 42.98, "volume": 40047.0}, {"date": "2025-11-18", "close": 42.42, "volume": 36817.0}, {"date": "2025-11-19", "close": 41.98, "volume": 32764.0}, {"date": "2025-11-20", "close": 41.6, "volume": 63797.0}, {"date": "2025-11-21", "close": 42.69, "volume": 52370.0}, {"date": "2025-11-24", "close": 43.26, "volume": 41252.0}, {"date": "2025-11-25", "close": 44.26, "volume": 25290.0}, {"date": "2025-11-26", "close": 45.11, "volume": 42469.0}, {"date": "2025-11-28", "close": 45.03, "volume": 16983.0}, {"date": "2025-12-01", "close": 44.83, "volume": 49135.0}, {"date": "2025-12-02", "close": 46.16, "volume": 63328.0}, {"date": "2025-12-03", "close": 45.78, "volume": 37732.0}, {"date": "2025-12-04", "close": 44.48, "volume": 31248.0}, {"date": "2025-12-05", "close": 47.13, "volume": 77169.0}, {"date": "2025-12-08", "close": 46.9, "volume": 61319.0}, {"date": "2025-12-09", "close": 47.02, "volume": 35777.0}, {"date": "2025-12-10", "close": 47.85, "volume": 23583.0}, {"date": "2025-12-11", "close": 47.39, "volume": 20063.0}, {"date": "2025-12-12", "close": 46.55, "volume": 20863.0}, {"date": "2025-12-15", "close": 46.03, "volume": 26146.0}, {"date": "2025-12-16", "close": 46.79, "volume": 37179.0}, {"date": "2025-12-17", "close": 46.99, "volume": 31510.0}, {"date": "2025-12-18", "close": 46.75, "volume": 13333.0}, {"date": "2025-12-19", "close": 46.89, "volume": 75241.0}, {"date": "2025-12-22", "close": 47.665, "volume": 26885.0}, {"date": "2025-12-23", "close": 47.07, "volume": 28350.0}, {"date": "2025-12-24", "close": 47.2, "volume": 9083.0}, {"date": "2025-12-26", "close": 47.38, "volume": 15764.0}, {"date": "2025-12-29", "close": 46.87, "volume": 28295.0}, {"date": "2025-12-30", "close": 45.95, "volume": 27312.0}, {"date": "2025-12-31", "close": 45.5, "volume": 30656.0}, {"date": "2026-01-02", "close": 44.67, "volume": 36668.0}, {"date": "2026-01-05", "close": 44.58, "volume": 38332.0}, {"date": "2026-01-06", "close": 46.11, "volume": 40266.0}, {"date": "2026-01-07", "close": 45.895, "volume": 28816.0}, {"date": "2026-01-08", "close": 45.13, "volume": 34184.0}, {"date": "2026-01-09", "close": 45.59, "volume": 36703.0}, {"date": "2026-01-12", "close": 46.29, "volume": 61120.0}, {"date": "2026-01-13", "close": 46.01, "volume": 28798.0}, {"date": "2026-01-14", "close": 45.36, "volume": 27208.0}, {"date": "2026-01-15", "close": 46.05, "volume": 31144.0}, {"date": "2026-01-16", "close": 46.8, "volume": 37682.0}, {"date": "2026-01-20", "close": 44.76, "volume": 100317.0}, {"date": "2026-01-21", "close": 43.34, "volume": 78614.0}, {"date": "2026-01-22", "close": 45.95, "volume": 46632.0}, {"date": "2026-01-23", "close": 49.85, "volume": 106348.0}, {"date": "2026-01-26", "close": 50.84, "volume": 41317.0}, {"date": "2026-01-27", "close": 50.3, "volume": 68749.0}, {"date": "2026-01-28", "close": 50.35, "volume": 20695.0}, {"date": "2026-01-29", "close": 49.39, "volume": 28459.0}, {"date": "2026-01-30", "close": 50.05, "volume": 26196.0}, {"date": "2026-02-02", "close": 50.08, "volume": 30050.0}, {"date": "2026-02-03", "close": 48.27, "volume": 73533.0}, {"date": "2026-02-04", "close": 48.56, "volume": 58359.0}, {"date": "2026-02-05", "close": 47.92, "volume": 53214.0}, {"date": "2026-02-06", "close": 49.99, "volume": 51588.0}, {"date": "2026-02-09", "close": 50.43, "volume": 39212.0}, {"date": "2026-02-10", "close": 51.26, "volume": 40189.0}, {"date": "2026-02-11", "close": 49.63, "volume": 38387.0}, {"date": "2026-02-12", "close": 48.88, "volume": 83944.0}, {"date": "2026-02-13", "close": 48.57, "volume": 37114.0}, {"date": "2026-02-17", "close": 46.35, "volume": 73307.0}, {"date": "2026-02-18", "close": 46.64, "volume": 54714.0}, {"date": "2026-02-19", "close": 44.43, "volume": 46395.0}, {"date": "2026-02-20", "close": 45.49, "volume": 45787.0}, {"date": "2026-02-23", "close": 45.07, "volume": 30266.0}, {"date": "2026-02-24", "close": 46.86, "volume": 80196.0}, {"date": "2026-02-25", "close": 46.35, "volume": 31891.0}, {"date": "2026-02-26", "close": 47.14, "volume": 44182.0}, {"date": "2026-02-27", "close": 47.22, "volume": 34808.0}, {"date": "2026-03-02", "close": 46.63, "volume": 53596.0}, {"date": "2026-03-03", "close": 46.43, "volume": 48929.0}, {"date": "2026-03-04", "close": 47.45, "volume": 39540.0}, {"date": "2026-03-05", "close": 46.825, "volume": 33200.0}, {"date": "2026-03-06", "close": 46.5, "volume": 38040.0}, {"date": "2026-03-09", "close": 46.66, "volume": 28628.0}, {"date": "2026-03-10", "close": 46.51, "volume": 22951.0}, {"date": "2026-03-11", "close": 47.26, "volume": 51063.0}, {"date": "2026-03-12", "close": 46.62, "volume": 17909.0}, {"date": "2026-03-13", "close": 47.21, "volume": 103928.0}, {"date": "2026-03-16", "close": 47.76, "volume": 46208.0}, {"date": "2026-03-17", "close": 48.18, "volume": 58876.0}, {"date": "2026-03-18", "close": 47.18, "volume": 31208.0}, {"date": "2026-03-19", "close": 46.86, "volume": 26209.0}, {"date": "2026-03-20", "close": 45.69, "volume": 57724.0}, {"date": "2026-03-23", "close": 46.28, "volume": 18521.0}, {"date": "2026-03-24", "close": 46.07, "volume": 19056.0}, {"date": "2026-03-25", "close": 48.75, "volume": 34964.0}, {"date": "2026-03-26", "close": 48.05, "volume": 41672.0}, {"date": "2026-03-27", "close": 47.53, "volume": 33873.0}, {"date": "2026-03-30", "close": 47.37, "volume": 25545.0}, {"date": "2026-03-31", "close": 49.84, "volume": 21512.0}, {"date": "2026-04-01", "close": 50.8, "volume": 36508.0}, {"date": "2026-04-02", "close": 49.68, "volume": 59957.0}, {"date": "2026-04-06", "close": 49.64, "volume": 39938.0}, {"date": "2026-04-07", "close": 49.41, "volume": 70921.0}, {"date": "2026-04-08", "close": 50.65, "volume": 34332.0}, {"date": "2026-04-09", "close": 50.9, "volume": 31025.0}, {"date": "2026-04-10", "close": 50.75, "volume": 29688.0}, {"date": "2026-04-13", "close": 50.83, "volume": 26690.0}, {"date": "2026-04-14", "close": 50.99, "volume": 36567.0}, {"date": "2026-04-15", "close": 52.02, "volume": 76153.0}, {"date": "2026-04-16", "close": 50.28, "volume": 120021.0}, {"date": "2026-04-17", "close": 53.35, "volume": 151836.0}, {"date": "2026-04-20", "close": 51.99, "volume": 152260.0}, {"date": "2026-04-21", "close": 49.5, "volume": 134407.0}, {"date": "2026-04-22", "close": 50.12, "volume": 49706.0}, {"date": "2026-04-23", "close": 49.95, "volume": 35761.0}, {"date": "2026-04-24", "close": 50.0, "volume": 57058.0}, {"date": "2026-04-27", "close": 49.84, "volume": 94624.0}, {"date": "2026-04-28", "close": 49.99, "volume": 53663.0}, {"date": "2026-04-29", "close": 49.62, "volume": 31373.0}, {"date": "2026-04-30", "close": 48.955, "volume": 61614.0}, {"date": "2026-05-01", "close": 50.4, "volume": 234713.0}, {"date": "2026-05-04", "close": 50.51, "volume": 165932.0}, {"date": "2026-05-05", "close": 50.32, "volume": 134908.0}, {"date": "2026-05-06", "close": 49.9, "volume": 81492.0}, {"date": "2026-05-07", "close": 51.3, "volume": 96972.0}, {"date": "2026-05-08", "close": 50.2, "volume": 246864.0}, {"date": "2026-05-11", "close": 48.64, "volume": 117075.0}, {"date": "2026-05-12", "close": 48.43, "volume": 88577.0}, {"date": "2026-05-13", "close": 47.47, "volume": 116705.0}, {"date": "2026-05-14", "close": 44.59, "volume": 230847.0}, {"date": "2026-05-15", "close": 46.04, "volume": 177900.0}, {"date": "2026-05-18", "close": 46.73, "volume": 67361.0}, {"date": "2026-05-19", "close": 46.46, "volume": 49374.0}, {"date": "2026-05-20", "close": 47.03, "volume": 41705.0}, {"date": "2026-05-21", "close": 46.51, "volume": 50072.0}, {"date": "2026-05-22", "close": 47.58, "volume": 29384.0}, {"date": "2026-05-26", "close": 47.91, "volume": 51102.0}, {"date": "2026-05-27", "close": 47.49, "volume": 58244.0}, {"date": "2026-05-28", "close": 47.64, "volume": 101667.0}, {"date": "2026-05-29", "close": 47.7, "volume": 191921.0}, {"date": "2026-06-01", "close": 50.38, "volume": 313336.0}, {"date": "2026-06-02", "close": 49.62, "volume": 93248.0}, {"date": "2026-06-03", "close": 47.11, "volume": 89638.0}, {"date": "2026-06-04", "close": 47.96, "volume": 42505.0}, {"date": "2026-06-05", "close": 47.12, "volume": 57087.0}, {"date": "2026-06-08", "close": 46.33, "volume": 56545.0}, {"date": "2026-06-09", "close": 46.44, "volume": 78872.0}, {"date": "2026-06-10", "close": 45.62, "volume": 43957.0}, {"date": "2026-06-11", "close": 45.54, "volume": 59699.0}, {"date": "2026-06-12", "close": 47.27, "volume": 127011.0}, {"date": "2026-06-15", "close": 49.08, "volume": 77558.0}, {"date": "2026-06-16", "close": 47.16, "volume": 96690.0}, {"date": "2026-06-17", "close": 46.34, "volume": 131956.0}, {"date": "2026-06-18", "close": 47.32, "volume": 129971.0}, {"date": "2026-06-22", "close": 47.82, "volume": 114175.0}, {"date": "2026-06-23", "close": 47.81, "volume": 37363.0}, {"date": "2026-06-24", "close": 47.95, "volume": 43497.0}, {"date": "2026-06-25", "close": 49.07, "volume": 79127.0}, {"date": "2026-06-26", "close": 49.96, "volume": 105662.0}, {"date": "2026-06-29", "close": 48.9, "volume": 148852.0}, {"date": "2026-06-30", "close": 49.36, "volume": 58580.0}, {"date": "2026-07-01", "close": 50.6, "volume": 167518.0}, {"date": "2026-07-02", "close": 53.87, "volume": 108744.0}, {"date": "2026-07-06", "close": 56.32, "volume": 156425.0}, {"date": "2026-07-07", "close": 57.72, "volume": 129551.0}, {"date": "2026-07-08", "close": 57.73, "volume": 89987.0}, {"date": "2026-07-09", "close": 58.09, "volume": 86985.0}, {"date": "2026-07-10", "close": 57.73, "volume": 89858.0}, {"date": "2026-07-13", "close": 57.19, "volume": 200099.0}, {"date": "2026-07-14", "close": 57.9, "volume": 143793.0}, {"date": "2026-07-15", "close": 58.58, "volume": 311419.0}, {"date": "2026-07-16", "close": 65.16, "volume": 298305.0}, {"date": "2026-07-17", "close": 62.69, "volume": 197384.0}, {"date": "2026-07-20", "close": 63.77, "volume": 139342.0}, {"date": "2026-07-21", "close": 64.12, "volume": 150383.0}, {"date": "2026-07-22", "close": 62.47, "volume": 135514.0}, {"date": "2026-07-23", "close": 61.19, "volume": 149898.0}, {"date": "2026-07-24", "close": 63.34, "volume": 88524.0}, {"date": "2026-07-27", "close": 63.49, "volume": 145474.0}, {"date": "2026-07-28", "close": 63.96, "volume": 127608.0}, {"date": "2026-07-29", "close": 64.46, "volume": 173220.0}, {"date": "2026-07-30", "close": 64.03, "volume": 111171.0}, {"date": "2026-07-31", "close": 64.235, "volume": 141039.0}, {"date": "2026-08-03", "close": 64.55, "volume": 121999.0}, {"date": "2026-08-04", "close": 64.69, "volume": 144370.0}, {"date": "2026-08-05", "close": 65.91, "volume": 239754.0}, {"date": "2026-08-06", "close": 63.65, "volume": 124770.0}, {"date": "2026-08-07", "close": 64.81, "volume": 65885.0}, {"date": "2026-08-10", "close": 63.23, "volume": 152176.0}, {"date": "2026-08-11", "close": 62.6, "volume": 71567.0}, {"date": "2026-08-12", "close": 62.795, "volume": 91127.0}, {"date": "2026-08-13", "close": 63.89, "volume": 72747.0}, {"date": "2026-08-14", "close": 62.28, "volume": 61646.0}, {"date": "2026-08-17", "close": 62.21, "volume": 81914.0}, {"date": "2026-08-18", "close": 62.78, "volume": 47268.0}, {"date": "2026-08-19", "close": 61.39, "volume": 58743.0}, {"date": "2026-08-20", "close": 62.87, "volume": 85297.0}, {"date": "2026-08-21", "close": 63.96, "volume": 59702.0}, {"date": "2026-08-24", "close": 64.275, "volume": 54413.0}, {"date": "2026-08-25", "close": 63.93, "volume": 44598.0}, {"date": "2026-08-26", "close": 64.28, "volume": 37447.0}, {"date": "2026-08-27", "close": 67.09, "volume": 100446.0}, {"date": "2026-08-28", "close": 67.2, "volume": 73090.0}, {"date": "2026-08-31", "close": 66.51, "volume": 31703.0}, {"date": "2026-09-01", "close": 65.0, "volume": 56899.0}, {"date": "2026-09-02", "close": 64.64, "volume": 46628.0}, {"date": "2026-09-03", "close": 65.82, "volume": 27459.0}, {"date": "2026-09-04", "close": 65.48, "volume": 35095.0}, {"date": "2026-09-08", "close": 65.17, "volume": 64182.0}, {"date": "2026-09-09", "close": 63.82, "volume": 76514.0}, {"date": "2026-09-10", "close": 63.855, "volume": 43992.0}, {"date": "2026-09-11", "close": 64.78, "volume": 39731.0}, {"date": "2026-09-14", "close": 67.23, "volume": 61707.0}, {"date": "2026-09-15", "close": 66.96, "volume": 55415.0}, {"date": "2026-09-16", "close": 67.54, "volume": 43111.0}, {"date": "2026-09-17", "close": 68.71, "volume": 35091.0}, {"date": "2026-09-18", "close": 66.67, "volume": 89504.0}], "refreshing": true}