{"ticker": "MEOH", "overview": {"name": "Methanex Corporation - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MEOH", "has_prices": true, "as_of": "2026-07-24", "last": 55.86, "prev_close": 57.99, "change": -2.1300000000000026, "change_pct": -0.0367304707708226, "session_volume": 830966.0, "vwap_5": 56.09685880394151, "vwap_20": 50.54048226574965, "vwap_60": 56.145163957923195, "vwap_250": 50.83366349692437, "high_52w": 65.72, "low_52w": 34.03, "avg_volume_20": 1004536.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-006361", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jagwani Sunil moves to a 6.9% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-006361-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67126}, {"id": "13DG-0000919574-26-006363", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jagwani Sunil moves to a 8.3% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-006363-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67126}, {"id": "13DG-0001193125-26-390005", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "M&G Investment Management Ltd", "who_key": "M&G INVESTMENT MANAGEMENT LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "M&G INVESTMENT MANAGEMENT LTD moves to a 15.3% activist stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/922898/0001193125-26-390005-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71446}, {"id": "13DG-0000919574-26-005320", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jagwani Sunil moves to a 12.8% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-005320-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001386060-26-000046", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Boston Partners takes a 5.31% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000046-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000902219-26-000121", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Methanex Corp", "who_key": "METHANEX CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METHANEX CORP takes a 5.8% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/886977/0000902219-26-000121-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000919574-26-002297", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jagwani Sunil crosses 5% of MEOH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-002297-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "13DG-0000947871-26-000437", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Methanex Corp", "who_key": "METHANEX CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METHANEX CORP adjusts its stake in MEOH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886977/0000947871-26-000437-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-006361", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jagwani Sunil moves to a 6.9% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-006361-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67126}, {"id": "13DG-0000919574-26-006363", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jagwani Sunil moves to a 8.3% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-006363-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67126}, {"id": "13DG-0001193125-26-390005", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "M&G Investment Management Ltd", "who_key": "M&G INVESTMENT MANAGEMENT LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "M&G INVESTMENT MANAGEMENT LTD moves to a 15.3% activist stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/922898/0001193125-26-390005-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71446}, {"id": "13DG-0000919574-26-005320", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jagwani Sunil moves to a 12.8% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-005320-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001386060-26-000046", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Boston Partners takes a 5.31% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000046-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000902219-26-000121", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Methanex Corp", "who_key": "METHANEX CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METHANEX CORP takes a 5.8% passive stake in MEOH", "source_url": "https://www.sec.gov/Archives/edgar/data/886977/0000902219-26-000121-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0000919574-26-002297", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Sunil Jagwani", "who_key": "Jagwani Sunil", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jagwani Sunil crosses 5% of MEOH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2077194/0000919574-26-002297-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "13DG-0000947871-26-000437", "src": "13DG", "ticker": "MEOH", "cik": "886977", "company": "METHANEX CORP", "company_raw": "METHANEX CORP", "who": "Methanex Corp", "who_key": "METHANEX CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METHANEX CORP adjusts its stake in MEOH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886977/0000947871-26-000437-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}], "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": "Methanex Corporation - Common Stock", "new_value": "METHANEX CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000886977", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000886977", "applied": 1, "detected_at": "2026-10-26T02:16:32.846937"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MEOH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 33.39, "volume": 210100.0}, {"date": "2021-07-28", "close": 33.6, "volume": 294984.0}, {"date": "2021-07-29", "close": 33.06, "volume": 213194.0}, {"date": "2021-07-30", "close": 33.66, "volume": 136065.0}, {"date": "2021-08-02", "close": 32.91, "volume": 286756.0}, {"date": "2021-08-03", "close": 33.74, "volume": 191259.0}, {"date": "2021-08-04", "close": 32.96, "volume": 150890.0}, {"date": "2021-08-05", "close": 33.22, "volume": 137645.0}, {"date": "2021-08-06", "close": 33.88, "volume": 173818.0}, {"date": "2021-08-09", "close": 33.09, "volume": 154839.0}, {"date": "2021-08-10", "close": 33.97, "volume": 442732.0}, {"date": "2021-08-11", "close": 34.82, "volume": 247198.0}, {"date": "2021-08-12", "close": 33.74, "volume": 121651.0}, {"date": "2021-08-13", "close": 33.46, "volume": 145774.0}, {"date": "2021-08-16", "close": 32.24, "volume": 150014.0}, {"date": "2021-08-17", "close": 31.66, "volume": 176844.0}, {"date": "2021-08-18", "close": 31.08, "volume": 111952.0}, {"date": "2021-08-19", "close": 30.07, "volume": 277783.0}, {"date": "2021-08-20", "close": 30.62, "volume": 110857.0}, {"date": "2021-08-23", "close": 32.44, "volume": 352424.0}, {"date": "2021-08-24", "close": 34.34, "volume": 478991.0}, {"date": "2021-08-25", "close": 34.92, "volume": 281849.0}, {"date": "2021-08-26", "close": 34.73, "volume": 194583.0}, {"date": "2021-08-27", "close": 35.85, "volume": 408711.0}, {"date": "2021-08-30", "close": 36.24, "volume": 278648.0}, {"date": "2021-08-31", "close": 36.71, "volume": 477045.0}, {"date": "2021-09-01", "close": 37.12, "volume": 244592.0}, {"date": "2021-09-02", "close": 38.2, "volume": 521013.0}, {"date": "2021-09-03", "close": 37.91, "volume": 254615.0}, {"date": "2021-09-07", "close": 39.65, "volume": 549039.0}, {"date": "2021-09-08", "close": 39.23, "volume": 592330.0}, {"date": "2021-09-09", "close": 39.3, "volume": 139133.0}, {"date": "2021-09-10", "close": 39.31, "volume": 161580.0}, {"date": "2021-09-13", "close": 39.79, "volume": 135736.0}, {"date": "2021-09-14", "close": 38.91, "volume": 326512.0}, {"date": "2021-09-15", "close": 41.0, "volume": 339777.0}, {"date": "2021-09-16", "close": 41.62, "volume": 328262.0}, {"date": "2021-09-17", "close": 42.98, "volume": 668288.0}, {"date": "2021-09-20", "close": 41.45, "volume": 426163.0}, {"date": "2021-09-21", "close": 42.07, "volume": 368294.0}, {"date": "2021-09-22", "close": 42.17, "volume": 190807.0}, {"date": "2021-09-23", "close": 44.81, "volume": 599433.0}, {"date": "2021-09-24", "close": 45.34, "volume": 573097.0}, {"date": "2021-09-27", "close": 48.13, "volume": 671414.0}, {"date": "2021-09-28", "close": 47.07, "volume": 663704.0}, {"date": "2021-09-29", "close": 46.79, "volume": 267573.0}, {"date": "2021-09-30", "close": 46.04, "volume": 302992.0}, {"date": "2021-10-01", "close": 48.5, "volume": 626074.0}, {"date": "2021-10-04", "close": 48.99, "volume": 381112.0}, {"date": "2021-10-05", "close": 51.79, "volume": 1242315.0}, {"date": "2021-10-06", "close": 48.69, "volume": 653186.0}, {"date": "2021-10-07", "close": 49.79, "volume": 311522.0}, {"date": "2021-10-08", "close": 50.06, "volume": 230466.0}, {"date": "2021-10-11", "close": 50.53, "volume": 434393.0}, {"date": "2021-10-12", "close": 51.51, "volume": 333795.0}, {"date": "2021-10-13", "close": 50.86, "volume": 250875.0}, {"date": "2021-10-14", "close": 49.87, "volume": 485367.0}, {"date": "2021-10-15", "close": 48.69, "volume": 331511.0}, {"date": "2021-10-18", "close": 49.42, "volume": 324343.0}, {"date": "2021-10-19", "close": 47.89, "volume": 502292.0}, {"date": "2021-10-20", "close": 47.71, "volume": 432588.0}, {"date": "2021-10-21", "close": 46.57, "volume": 420229.0}, {"date": "2021-10-22", "close": 46.13, "volume": 424104.0}, {"date": "2021-10-25", "close": 45.54, "volume": 381895.0}, {"date": "2021-10-26", "close": 45.66, "volume": 328070.0}, {"date": "2021-10-27", "close": 45.04, "volume": 702372.0}, {"date": "2021-10-28", "close": 44.81, "volume": 927433.0}, {"date": "2021-10-29", "close": 44.78, "volume": 414850.0}, {"date": "2021-11-01", "close": 46.4, "volume": 629977.0}, {"date": "2021-11-02", "close": 45.25, "volume": 310181.0}, {"date": "2021-11-03", "close": 46.58, "volume": 312589.0}, {"date": "2021-11-04", "close": 46.64, "volume": 406579.0}, {"date": "2021-11-05", "close": 47.14, "volume": 425860.0}, {"date": "2021-11-08", "close": 47.07, "volume": 304631.0}, {"date": "2021-11-09", "close": 46.92, "volume": 335420.0}, {"date": "2021-11-10", "close": 44.95, "volume": 260681.0}, {"date": "2021-11-11", "close": 45.94, "volume": 186273.0}, {"date": "2021-11-12", "close": 45.83, "volume": 219015.0}, {"date": "2021-11-15", "close": 45.3, "volume": 467789.0}, {"date": "2021-11-16", "close": 44.58, "volume": 361174.0}, {"date": "2021-11-17", "close": 43.9, "volume": 344833.0}, {"date": "2021-11-18", "close": 44.12, "volume": 431018.0}, {"date": "2021-11-19", "close": 43.17, "volume": 355614.0}, {"date": "2021-11-22", "close": 43.43, "volume": 312765.0}, {"date": "2021-11-23", "close": 43.71, "volume": 222115.0}, {"date": "2021-11-24", "close": 43.87, "volume": 229794.0}, {"date": "2021-11-26", "close": 42.18, "volume": 232651.0}, {"date": "2021-11-29", "close": 41.81, "volume": 261881.0}, {"date": "2021-11-30", "close": 39.99, "volume": 355127.0}, {"date": "2021-12-01", "close": 38.99, "volume": 528687.0}, {"date": "2021-12-02", "close": 40.21, "volume": 302515.0}, {"date": "2021-12-03", "close": 39.78, "volume": 225445.0}, {"date": "2021-12-06", "close": 40.82, "volume": 345179.0}, {"date": "2021-12-07", "close": 42.73, "volume": 390210.0}, {"date": "2021-12-08", "close": 40.87, "volume": 295602.0}, {"date": "2021-12-09", "close": 39.1, "volume": 583936.0}, {"date": "2021-12-10", "close": 39.74, "volume": 292911.0}, {"date": "2021-12-13", "close": 38.76, "volume": 323656.0}, {"date": "2021-12-14", "close": 38.6, "volume": 254815.0}, {"date": "2021-12-15", "close": 39.4, "volume": 305744.0}, {"date": "2021-12-16", "close": 40.52, "volume": 365975.0}, {"date": "2021-12-17", "close": 39.49, "volume": 389976.0}, {"date": "2021-12-20", "close": 39.77, "volume": 304204.0}, {"date": "2021-12-21", "close": 41.92, "volume": 348458.0}, {"date": "2021-12-22", "close": 41.89, "volume": 146426.0}, {"date": "2021-12-23", "close": 42.66, "volume": 214816.0}, {"date": "2021-12-27", "close": 43.36, "volume": 192767.0}, {"date": "2021-12-28", "close": 42.46, "volume": 207370.0}, {"date": "2021-12-29", "close": 39.66, "volume": 501228.0}, {"date": "2021-12-30", "close": 39.65, "volume": 395575.0}, {"date": "2021-12-31", "close": 39.55, "volume": 314928.0}, {"date": "2022-01-03", "close": 39.85, "volume": 246008.0}, {"date": "2022-01-04", "close": 42.61, "volume": 638516.0}, {"date": "2022-01-05", "close": 41.88, "volume": 342024.0}, {"date": "2022-01-06", "close": 42.83, "volume": 263956.0}, {"date": "2022-01-07", "close": 43.56, "volume": 303573.0}, {"date": "2022-01-10", "close": 42.25, "volume": 238058.0}, {"date": "2022-01-11", "close": 43.63, "volume": 307221.0}, {"date": "2022-01-12", "close": 43.76, "volume": 240927.0}, {"date": "2022-01-13", "close": 43.32, "volume": 410092.0}, {"date": "2022-01-14", "close": 45.63, "volume": 469638.0}, {"date": "2022-01-18", "close": 46.01, "volume": 620010.0}, {"date": "2022-01-19", "close": 47.41, "volume": 651617.0}, {"date": "2022-01-20", "close": 45.24, "volume": 440693.0}, {"date": "2022-01-21", "close": 44.67, "volume": 356011.0}, {"date": "2022-01-24", "close": 43.83, "volume": 850237.0}, {"date": "2022-01-25", "close": 44.88, "volume": 529736.0}, {"date": "2022-01-26", "close": 43.96, "volume": 517884.0}, {"date": "2022-01-27", "close": 46.68, "volume": 887918.0}, {"date": "2022-01-28", "close": 46.67, "volume": 664561.0}, {"date": "2022-01-31", "close": 45.5, "volume": 497398.0}, {"date": "2022-02-01", "close": 46.88, "volume": 488766.0}, {"date": "2022-02-02", "close": 46.2, "volume": 498947.0}, {"date": "2022-02-03", "close": 46.71, "volume": 415126.0}, {"date": "2022-02-04", "close": 48.6, "volume": 532437.0}, {"date": "2022-02-07", "close": 48.0, "volume": 321979.0}, {"date": "2022-02-08", "close": 48.12, "volume": 384270.0}, {"date": "2022-02-09", "close": 49.45, "volume": 535972.0}, {"date": "2022-02-10", "close": 49.5, "volume": 585836.0}, {"date": "2022-02-11", "close": 50.17, "volume": 912193.0}, {"date": "2022-02-14", "close": 50.14, "volume": 365062.0}, {"date": "2022-02-15", "close": 50.01, "volume": 504893.0}, {"date": "2022-02-16", "close": 49.27, "volume": 482158.0}, {"date": "2022-02-17", "close": 48.96, "volume": 298737.0}, {"date": "2022-02-18", "close": 47.88, "volume": 376432.0}, {"date": "2022-02-22", "close": 48.17, "volume": 211794.0}, {"date": "2022-02-23", "close": 47.52, "volume": 219948.0}, {"date": "2022-02-24", "close": 48.78, "volume": 545203.0}, {"date": "2022-02-25", "close": 49.88, "volume": 470872.0}, {"date": "2022-02-28", "close": 52.19, "volume": 706399.0}, {"date": "2022-03-01", "close": 50.88, "volume": 456850.0}, {"date": "2022-03-02", "close": 52.51, "volume": 546443.0}, {"date": "2022-03-03", "close": 51.11, "volume": 476734.0}, {"date": "2022-03-04", "close": 51.89, "volume": 452670.0}, {"date": "2022-03-07", "close": 53.92, "volume": 834032.0}, {"date": "2022-03-08", "close": 51.1, "volume": 735093.0}, {"date": "2022-03-09", "close": 48.49, "volume": 769233.0}, {"date": "2022-03-10", "close": 52.08, "volume": 501394.0}, {"date": "2022-03-11", "close": 51.96, "volume": 354174.0}, {"date": "2022-03-14", "close": 49.78, "volume": 280705.0}, {"date": "2022-03-15", "close": 50.55, "volume": 407123.0}, {"date": "2022-03-16", "close": 49.55, "volume": 527664.0}, {"date": "2022-03-17", "close": 52.82, "volume": 493493.0}, {"date": "2022-03-18", "close": 54.0, "volume": 462098.0}, {"date": "2022-03-21", "close": 55.79, "volume": 442007.0}, {"date": "2022-03-22", "close": 55.49, "volume": 351289.0}, {"date": "2022-03-23", "close": 56.27, "volume": 484001.0}, {"date": "2022-03-24", "close": 55.5, "volume": 317508.0}, {"date": "2022-03-25", "close": 56.48, "volume": 243987.0}, {"date": "2022-03-28", "close": 56.09, "volume": 381338.0}, {"date": "2022-03-29", "close": 54.53, "volume": 476247.0}, {"date": "2022-03-30", "close": 55.34, "volume": 297157.0}, {"date": "2022-03-31", "close": 54.56, "volume": 292377.0}, {"date": "2022-04-01", "close": 54.94, "volume": 504706.0}, {"date": "2022-04-04", "close": 55.52, "volume": 264395.0}, {"date": "2022-04-05", "close": 54.63, "volume": 299669.0}, {"date": "2022-04-06", "close": 53.58, "volume": 240525.0}, {"date": "2022-04-07", "close": 55.15, "volume": 361572.0}, {"date": "2022-04-08", "close": 55.3, "volume": 312915.0}, {"date": "2022-04-11", "close": 52.98, "volume": 582769.0}, {"date": "2022-04-12", "close": 54.46, "volume": 339719.0}, {"date": "2022-04-13", "close": 54.6, "volume": 359749.0}, {"date": "2022-04-14", "close": 55.09, "volume": 311951.0}, {"date": "2022-04-18", "close": 55.9, "volume": 404152.0}, {"date": "2022-04-19", "close": 55.17, "volume": 294409.0}, {"date": "2022-04-20", "close": 55.33, "volume": 288761.0}, {"date": "2022-04-21", "close": 52.92, "volume": 497598.0}, {"date": "2022-04-22", "close": 51.49, "volume": 586502.0}, {"date": "2022-04-25", "close": 49.43, "volume": 559760.0}, {"date": "2022-04-26", "close": 48.18, "volume": 995445.0}, {"date": "2022-04-27", "close": 48.89, "volume": 436086.0}, {"date": "2022-04-28", "close": 50.71, "volume": 831404.0}, {"date": "2022-04-29", "close": 50.16, "volume": 485754.0}, {"date": "2022-05-02", "close": 51.04, "volume": 629985.0}, {"date": "2022-05-03", "close": 52.99, "volume": 484935.0}, {"date": "2022-05-04", "close": 54.73, "volume": 428159.0}, {"date": "2022-05-05", "close": 52.24, "volume": 659194.0}, {"date": "2022-05-06", "close": 52.46, "volume": 465872.0}, {"date": "2022-05-09", "close": 48.23, "volume": 643766.0}, {"date": "2022-05-10", "close": 46.76, "volume": 660822.0}, {"date": "2022-05-11", "close": 47.22, "volume": 419775.0}, {"date": "2022-05-12", "close": 46.46, "volume": 397932.0}, {"date": "2022-05-13", "close": 47.44, "volume": 328283.0}, {"date": "2022-05-16", "close": 48.97, "volume": 620436.0}, {"date": "2022-05-17", "close": 51.05, "volume": 493992.0}, {"date": "2022-05-18", "close": 49.81, "volume": 308605.0}, {"date": "2022-05-19", "close": 50.0, "volume": 260151.0}, {"date": "2022-05-20", "close": 48.73, "volume": 372621.0}, {"date": "2022-05-23", "close": 49.02, "volume": 237654.0}, {"date": "2022-05-24", "close": 48.94, "volume": 348474.0}, {"date": "2022-05-25", "close": 48.57, "volume": 337228.0}, {"date": "2022-05-26", "close": 49.07, "volume": 435382.0}, {"date": "2022-05-27", "close": 50.71, "volume": 626736.0}, {"date": "2022-05-31", "close": 49.45, "volume": 762503.0}, {"date": "2022-06-01", "close": 50.18, "volume": 491190.0}, {"date": "2022-06-02", "close": 52.21, "volume": 447427.0}, {"date": "2022-06-03", "close": 51.53, "volume": 308951.0}, {"date": "2022-06-06", "close": 51.13, "volume": 421633.0}, {"date": "2022-06-07", "close": 52.97, "volume": 408010.0}, {"date": "2022-06-08", "close": 53.34, "volume": 408790.0}, {"date": "2022-06-09", "close": 52.88, "volume": 335896.0}, {"date": "2022-06-10", "close": 49.54, "volume": 340720.0}, {"date": "2022-06-13", "close": 44.35, "volume": 1098439.0}, {"date": "2022-06-14", "close": 44.7, "volume": 586533.0}, {"date": "2022-06-15", "close": 44.94, "volume": 766180.0}, {"date": "2022-06-16", "close": 41.75, "volume": 937763.0}, {"date": "2022-06-17", "close": 39.97, "volume": 798427.0}, {"date": "2022-06-21", "close": 40.77, "volume": 490532.0}, {"date": "2022-06-22", "close": 38.8, "volume": 567829.0}, {"date": "2022-06-23", "close": 37.69, "volume": 621923.0}, {"date": "2022-06-24", "close": 40.16, "volume": 698173.0}, {"date": "2022-06-27", "close": 40.45, "volume": 621518.0}, {"date": "2022-06-28", "close": 40.5, "volume": 753969.0}, {"date": "2022-06-29", "close": 39.18, "volume": 355976.0}, {"date": "2022-06-30", "close": 38.23, "volume": 558436.0}, {"date": "2022-07-01", "close": 38.21, "volume": 224339.0}, {"date": "2022-07-05", "close": 36.73, "volume": 532262.0}, {"date": "2022-07-06", "close": 36.35, "volume": 604761.0}, {"date": "2022-07-07", "close": 39.0, "volume": 561735.0}, {"date": "2022-07-08", "close": 38.51, "volume": 418483.0}, {"date": "2022-07-11", "close": 37.55, "volume": 443158.0}, {"date": "2022-07-12", "close": 36.05, "volume": 686563.0}, {"date": "2022-07-13", "close": 36.27, "volume": 902583.0}, {"date": "2022-07-14", "close": 34.23, "volume": 760402.0}, {"date": "2022-07-15", "close": 36.3, "volume": 556730.0}, {"date": "2022-07-18", "close": 37.42, "volume": 446324.0}, {"date": "2022-07-19", "close": 39.13, "volume": 447285.0}, {"date": "2022-07-20", "close": 38.92, "volume": 270100.0}, {"date": "2022-07-21", "close": 38.89, "volume": 296997.0}, {"date": "2022-07-22", "close": 38.43, "volume": 337008.0}, {"date": "2022-07-25", "close": 39.71, "volume": 355767.0}, {"date": "2022-07-26", "close": 39.22, "volume": 352799.0}, {"date": "2022-07-27", "close": 39.61, "volume": 783263.0}, {"date": "2022-07-28", "close": 36.79, "volume": 1373624.0}, {"date": "2022-07-29", "close": 37.2, "volume": 1049777.0}, {"date": "2022-08-01", "close": 36.22, "volume": 454230.0}, {"date": "2022-08-02", "close": 36.08, "volume": 317798.0}, {"date": "2022-08-03", "close": 35.44, "volume": 288480.0}, {"date": "2022-08-04", "close": 35.56, "volume": 294753.0}, {"date": "2022-08-05", "close": 35.77, "volume": 354892.0}, {"date": "2022-08-08", "close": 36.6, "volume": 366791.0}, {"date": "2022-08-09", "close": 35.65, "volume": 347155.0}, {"date": "2022-08-10", "close": 37.05, "volume": 345705.0}, {"date": "2022-08-11", "close": 37.77, "volume": 257786.0}, {"date": "2022-08-12", "close": 38.41, "volume": 196614.0}, {"date": "2022-08-15", "close": 36.94, "volume": 349157.0}, {"date": "2022-08-16", "close": 37.28, "volume": 275497.0}, {"date": "2022-08-17", "close": 37.18, "volume": 369444.0}, {"date": "2022-08-18", "close": 38.36, "volume": 510513.0}, {"date": "2022-08-19", "close": 37.38, "volume": 666293.0}, {"date": "2022-08-22", "close": 37.28, "volume": 199074.0}, {"date": "2022-08-23", "close": 39.44, "volume": 363993.0}, {"date": "2022-08-24", "close": 40.3, "volume": 393172.0}, {"date": "2022-08-25", "close": 41.05, "volume": 364116.0}, {"date": "2022-08-26", "close": 39.89, "volume": 254329.0}, {"date": "2022-08-29", "close": 39.87, "volume": 294906.0}, {"date": "2022-08-30", "close": 37.34, "volume": 267749.0}, {"date": "2022-08-31", "close": 36.1, "volume": 402944.0}, {"date": "2022-09-01", "close": 35.72, "volume": 404113.0}, {"date": "2022-09-02", "close": 36.34, "volume": 334140.0}, {"date": "2022-09-06", "close": 35.05, "volume": 418432.0}, {"date": "2022-09-07", "close": 35.0, "volume": 539878.0}, {"date": "2022-09-08", "close": 35.74, "volume": 569509.0}, {"date": "2022-09-09", "close": 36.5, "volume": 389501.0}, {"date": "2022-09-12", "close": 36.94, "volume": 263599.0}, {"date": "2022-09-13", "close": 34.86, "volume": 387649.0}, {"date": "2022-09-14", "close": 35.47, "volume": 366623.0}, {"date": "2022-09-15", "close": 34.22, "volume": 479540.0}, {"date": "2022-09-16", "close": 32.98, "volume": 790331.0}, {"date": "2022-09-19", "close": 33.4, "volume": 422562.0}, {"date": "2022-09-20", "close": 32.28, "volume": 494763.0}, {"date": "2022-09-21", "close": 31.36, "volume": 461040.0}, {"date": "2022-09-22", "close": 31.15, "volume": 436697.0}, {"date": "2022-09-23", "close": 28.97, "volume": 440099.0}, {"date": "2022-09-26", "close": 29.38, "volume": 578844.0}, {"date": "2022-09-27", "close": 30.93, "volume": 593941.0}, {"date": "2022-09-28", "close": 32.62, "volume": 626501.0}, {"date": "2022-09-29", "close": 31.79, "volume": 610249.0}, {"date": "2022-09-30", "close": 31.87, "volume": 282809.0}, {"date": "2022-10-03", "close": 32.96, "volume": 594231.0}, {"date": "2022-10-04", "close": 34.58, "volume": 625744.0}, {"date": "2022-10-05", "close": 35.18, "volume": 597528.0}, {"date": "2022-10-06", "close": 34.54, "volume": 446017.0}, {"date": "2022-10-07", "close": 35.07, "volume": 579261.0}, {"date": "2022-10-10", "close": 35.07, "volume": 391437.0}, {"date": "2022-10-11", "close": 33.56, "volume": 435347.0}, {"date": "2022-10-12", "close": 33.51, "volume": 353946.0}, {"date": "2022-10-13", "close": 35.46, "volume": 666429.0}, {"date": "2022-10-14", "close": 34.37, "volume": 480337.0}, {"date": "2022-10-17", "close": 33.78, "volume": 449746.0}, {"date": "2022-10-18", "close": 33.49, "volume": 559827.0}, {"date": "2022-10-19", "close": 33.52, "volume": 284383.0}, {"date": "2022-10-20", "close": 33.67, "volume": 430191.0}, {"date": "2022-10-21", "close": 35.03, "volume": 232350.0}, {"date": "2022-10-24", "close": 33.72, "volume": 359002.0}, {"date": "2022-10-25", "close": 34.14, "volume": 378340.0}, {"date": "2022-10-26", "close": 34.03, "volume": 611465.0}, {"date": "2022-10-27", "close": 34.84, "volume": 749421.0}, {"date": "2022-10-28", "close": 34.0, "volume": 604939.0}, {"date": "2022-10-31", "close": 34.89, "volume": 418756.0}, {"date": "2022-11-01", "close": 36.96, "volume": 640091.0}, {"date": "2022-11-02", "close": 35.14, "volume": 583844.0}, {"date": "2022-11-03", "close": 35.22, "volume": 441627.0}, {"date": "2022-11-04", "close": 38.13, "volume": 876925.0}, {"date": "2022-11-07", "close": 38.26, "volume": 354859.0}, {"date": "2022-11-08", "close": 38.55, "volume": 232574.0}, {"date": "2022-11-09", "close": 36.06, "volume": 183601.0}, {"date": "2022-11-10", "close": 38.84, "volume": 358040.0}, {"date": "2022-11-11", "close": 40.2, "volume": 439513.0}, {"date": "2022-11-14", "close": 39.79, "volume": 318350.0}, {"date": "2022-11-15", "close": 40.11, "volume": 290505.0}, {"date": "2022-11-16", "close": 38.53, "volume": 299661.0}, {"date": "2022-11-17", "close": 38.21, "volume": 178945.0}, {"date": "2022-11-18", "close": 38.5, "volume": 322253.0}, {"date": "2022-11-21", "close": 38.41, "volume": 274681.0}, {"date": "2022-11-22", "close": 39.47, "volume": 156268.0}, {"date": "2022-11-23", "close": 39.86, "volume": 197951.0}, {"date": "2022-11-25", "close": 40.29, "volume": 131330.0}, {"date": "2022-11-28", "close": 39.57, "volume": 352748.0}, {"date": "2022-11-29", "close": 40.38, "volume": 154785.0}, {"date": "2022-11-30", "close": 39.01, "volume": 819362.0}, {"date": "2022-12-01", "close": 38.72, "volume": 300082.0}, {"date": "2022-12-02", "close": 38.32, "volume": 393037.0}, {"date": "2022-12-05", "close": 37.76, "volume": 339699.0}, {"date": "2022-12-06", "close": 37.68, "volume": 237763.0}, {"date": "2022-12-07", "close": 37.31, "volume": 241890.0}, {"date": "2022-12-08", "close": 36.57, "volume": 297842.0}, {"date": "2022-12-09", "close": 36.71, "volume": 202051.0}, {"date": "2022-12-12", "close": 37.0, "volume": 221654.0}, {"date": "2022-12-13", "close": 38.67, "volume": 471928.0}, {"date": "2022-12-14", "close": 37.35, "volume": 232579.0}, {"date": "2022-12-15", "close": 36.87, "volume": 292477.0}, {"date": "2022-12-16", "close": 37.25, "volume": 302852.0}, {"date": "2022-12-19", "close": 35.82, "volume": 347923.0}, {"date": "2022-12-20", "close": 35.91, "volume": 145487.0}, {"date": "2022-12-21", "close": 37.37, "volume": 231517.0}, {"date": "2022-12-22", "close": 36.51, "volume": 231701.0}, {"date": "2022-12-23", "close": 36.85, "volume": 134117.0}, {"date": "2022-12-27", "close": 36.98, "volume": 72605.0}, {"date": "2022-12-28", "close": 36.15, "volume": 137539.0}, {"date": "2022-12-29", "close": 37.33, "volume": 204027.0}, {"date": "2022-12-30", "close": 37.86, "volume": 196112.0}, {"date": "2023-01-03", "close": 37.14, "volume": 339946.0}, {"date": "2023-01-04", "close": 37.07, "volume": 301106.0}, {"date": "2023-01-05", "close": 38.31, "volume": 183056.0}, {"date": "2023-01-06", "close": 41.43, "volume": 421315.0}, {"date": "2023-01-09", "close": 42.82, "volume": 473841.0}, {"date": "2023-01-10", "close": 42.23, "volume": 311817.0}, {"date": "2023-01-11", "close": 43.47, "volume": 406556.0}, {"date": "2023-01-12", "close": 44.72, "volume": 306599.0}, {"date": "2023-01-13", "close": 44.64, "volume": 214856.0}, {"date": "2023-01-17", "close": 44.61, "volume": 171955.0}, {"date": "2023-01-18", "close": 44.19, "volume": 226099.0}, {"date": "2023-01-19", "close": 44.41, "volume": 450330.0}, {"date": "2023-01-20", "close": 45.38, "volume": 489208.0}, {"date": "2023-01-23", "close": 45.41, "volume": 271758.0}, {"date": "2023-01-24", "close": 44.98, "volume": 268381.0}, {"date": "2023-01-25", "close": 44.33, "volume": 183278.0}, {"date": "2023-01-26", "close": 45.24, "volume": 237452.0}, {"date": "2023-01-27", "close": 46.29, "volume": 280603.0}, {"date": "2023-01-30", "close": 46.11, "volume": 345033.0}, {"date": "2023-01-31", "close": 47.33, "volume": 267800.0}, {"date": "2023-02-01", "close": 48.99, "volume": 581157.0}, {"date": "2023-02-02", "close": 47.21, "volume": 357889.0}, {"date": "2023-02-03", "close": 50.29, "volume": 1020533.0}, {"date": "2023-02-06", "close": 50.99, "volume": 647518.0}, {"date": "2023-02-07", "close": 52.35, "volume": 481528.0}, {"date": "2023-02-08", "close": 52.49, "volume": 526120.0}, {"date": "2023-02-09", "close": 50.96, "volume": 529669.0}, {"date": "2023-02-10", "close": 51.37, "volume": 297118.0}, {"date": "2023-02-13", "close": 50.91, "volume": 334947.0}, {"date": "2023-02-14", "close": 51.33, "volume": 385356.0}, {"date": "2023-02-15", "close": 50.86, "volume": 300226.0}, {"date": "2023-02-16", "close": 49.76, "volume": 398738.0}, {"date": "2023-02-17", "close": 48.27, "volume": 589478.0}, {"date": "2023-02-21", "close": 47.71, "volume": 225371.0}, {"date": "2023-02-22", "close": 47.79, "volume": 263718.0}, {"date": "2023-02-23", "close": 47.64, "volume": 212401.0}, {"date": "2023-02-24", "close": 49.14, "volume": 283332.0}, {"date": "2023-02-27", "close": 49.75, "volume": 226791.0}, {"date": "2023-02-28", "close": 50.43, "volume": 308509.0}, {"date": "2023-03-01", "close": 52.37, "volume": 414707.0}, {"date": "2023-03-02", "close": 54.7, "volume": 518396.0}, {"date": "2023-03-03", "close": 54.46, "volume": 433340.0}, {"date": "2023-03-06", "close": 52.07, "volume": 348455.0}, {"date": "2023-03-07", "close": 50.61, "volume": 406027.0}, {"date": "2023-03-08", "close": 50.485, "volume": 336867.0}, {"date": "2023-03-09", "close": 49.09, "volume": 235042.0}, {"date": "2023-03-10", "close": 47.87, "volume": 208206.0}, {"date": "2023-03-13", "close": 47.02, "volume": 432766.0}, {"date": "2023-03-14", "close": 46.92, "volume": 341937.0}, {"date": "2023-03-15", "close": 44.31, "volume": 369653.0}, {"date": "2023-03-16", "close": 45.07, "volume": 379308.0}, {"date": "2023-03-17", "close": 44.17, "volume": 307135.0}, {"date": "2023-03-20", "close": 45.43, "volume": 161818.0}, {"date": "2023-03-21", "close": 46.8, "volume": 210379.0}, {"date": "2023-03-22", "close": 45.58, "volume": 247217.0}, {"date": "2023-03-23", "close": 44.96, "volume": 210658.0}, {"date": "2023-03-24", "close": 44.15, "volume": 328933.0}, {"date": "2023-03-27", "close": 44.76, "volume": 269166.0}, {"date": "2023-03-28", "close": 45.21, "volume": 238975.0}, {"date": "2023-03-29", "close": 45.49, "volume": 167488.0}, {"date": "2023-03-30", "close": 45.79, "volume": 277260.0}, {"date": "2023-03-31", "close": 46.53, "volume": 250771.0}, {"date": "2023-04-03", "close": 46.98, "volume": 483925.0}, {"date": "2023-04-04", "close": 44.92, "volume": 381710.0}, {"date": "2023-04-05", "close": 44.62, "volume": 261155.0}, {"date": "2023-04-06", "close": 44.15, "volume": 235248.0}, {"date": "2023-04-10", "close": 44.6, "volume": 208082.0}, {"date": "2023-04-11", "close": 44.97, "volume": 297837.0}, {"date": "2023-04-12", "close": 44.99, "volume": 343308.0}, {"date": "2023-04-13", "close": 46.53, "volume": 355173.0}, {"date": "2023-04-14", "close": 45.41, "volume": 229643.0}, {"date": "2023-04-17", "close": 46.43, "volume": 279307.0}, {"date": "2023-04-18", "close": 47.25, "volume": 182679.0}, {"date": "2023-04-19", "close": 47.19, "volume": 220309.0}, {"date": "2023-04-20", "close": 44.97, "volume": 238524.0}, {"date": "2023-04-21", "close": 45.02, "volume": 269965.0}, {"date": "2023-04-24", "close": 45.61, "volume": 293026.0}, {"date": "2023-04-25", "close": 43.38, "volume": 218072.0}, {"date": "2023-04-26", "close": 42.97, "volume": 405889.0}, {"date": "2023-04-27", "close": 44.09, "volume": 536117.0}, {"date": "2023-04-28", "close": 44.79, "volume": 312914.0}, {"date": "2023-05-01", "close": 45.39, "volume": 275190.0}, {"date": "2023-05-02", "close": 44.59, "volume": 199952.0}, {"date": "2023-05-03", "close": 43.41, "volume": 381619.0}, {"date": "2023-05-04", "close": 43.145, "volume": 293584.0}, {"date": "2023-05-05", "close": 44.45, "volume": 179786.0}, {"date": "2023-05-08", "close": 44.28, "volume": 146012.0}, {"date": "2023-05-09", "close": 44.0, "volume": 157924.0}, {"date": "2023-05-10", "close": 43.08, "volume": 143788.0}, {"date": "2023-05-11", "close": 42.02, "volume": 123831.0}, {"date": "2023-05-12", "close": 41.45, "volume": 328249.0}, {"date": "2023-05-15", "close": 42.4, "volume": 310444.0}, {"date": "2023-05-16", "close": 41.82, "volume": 239902.0}, {"date": "2023-05-17", "close": 42.66, "volume": 353825.0}, {"date": "2023-05-18", "close": 42.51, "volume": 246798.0}, {"date": "2023-05-19", "close": 42.64, "volume": 235362.0}, {"date": "2023-05-22", "close": 42.47, "volume": 217250.0}, {"date": "2023-05-23", "close": 42.74, "volume": 194517.0}, {"date": "2023-05-24", "close": 42.32, "volume": 265707.0}, {"date": "2023-05-25", "close": 41.08, "volume": 201877.0}, {"date": "2023-05-26", "close": 41.75, "volume": 221153.0}, {"date": "2023-05-30", "close": 41.4, "volume": 273287.0}, {"date": "2023-05-31", "close": 40.87, "volume": 352123.0}, {"date": "2023-06-01", "close": 41.72, "volume": 243655.0}, {"date": "2023-06-02", "close": 44.1, "volume": 342265.0}, {"date": "2023-06-05", "close": 44.49, "volume": 208331.0}, {"date": "2023-06-06", "close": 45.26, "volume": 210850.0}, {"date": "2023-06-07", "close": 45.97, "volume": 184123.0}, {"date": "2023-06-08", "close": 43.89, "volume": 440446.0}, {"date": "2023-06-09", "close": 43.43, "volume": 335952.0}, {"date": "2023-06-12", "close": 40.56, "volume": 918334.0}, {"date": "2023-06-13", "close": 41.32, "volume": 404352.0}, {"date": "2023-06-14", "close": 41.44, "volume": 244255.0}, {"date": "2023-06-15", "close": 42.46, "volume": 191026.0}, {"date": "2023-06-16", "close": 42.31, "volume": 171139.0}, {"date": "2023-06-20", "close": 40.97, "volume": 285800.0}, {"date": "2023-06-21", "close": 41.19, "volume": 175411.0}, {"date": "2023-06-22", "close": 38.98, "volume": 354036.0}, {"date": "2023-06-23", "close": 38.98, "volume": 384865.0}, {"date": "2023-06-26", "close": 39.83, "volume": 199404.0}, {"date": "2023-06-27", "close": 39.26, "volume": 292657.0}, {"date": "2023-06-28", "close": 40.47, "volume": 447050.0}, {"date": "2023-06-29", "close": 40.81, "volume": 263248.0}, {"date": "2023-06-30", "close": 41.37, "volume": 215611.0}, {"date": "2023-07-03", "close": 41.68, "volume": 83949.0}, {"date": "2023-07-05", "close": 41.85, "volume": 388464.0}, {"date": "2023-07-06", "close": 41.24, "volume": 453608.0}, {"date": "2023-07-07", "close": 42.88, "volume": 288677.0}, {"date": "2023-07-10", "close": 42.25, "volume": 158606.0}, {"date": "2023-07-11", "close": 42.7, "volume": 485227.0}, {"date": "2023-07-12", "close": 43.68, "volume": 334431.0}, {"date": "2023-07-13", "close": 43.55, "volume": 181948.0}, {"date": "2023-07-14", "close": 42.49, "volume": 145411.0}, {"date": "2023-07-17", "close": 42.02, "volume": 209871.0}, {"date": "2023-07-18", "close": 42.92, "volume": 134217.0}, {"date": "2023-07-19", "close": 42.79, "volume": 100282.0}, {"date": "2023-07-20", "close": 42.77, "volume": 134478.0}, {"date": "2023-07-21", "close": 43.29, "volume": 174460.0}, {"date": "2023-07-24", "close": 43.1, "volume": 176455.0}, {"date": "2023-07-25", "close": 45.29, "volume": 434238.0}, {"date": "2023-07-26", "close": 44.0, "volume": 391910.0}, {"date": "2023-07-27", "close": 42.11, "volume": 464271.0}, {"date": "2023-07-28", "close": 43.97, "volume": 436069.0}, {"date": "2023-07-31", "close": 45.04, "volume": 265969.0}, {"date": "2023-08-01", "close": 44.48, "volume": 279933.0}, {"date": "2023-08-02", "close": 43.11, "volume": 219519.0}, {"date": "2023-08-03", "close": 43.43, "volume": 374566.0}, {"date": "2023-08-04", "close": 44.74, "volume": 345066.0}, {"date": "2023-08-07", "close": 45.25, "volume": 126751.0}, {"date": "2023-08-08", "close": 44.8, "volume": 405186.0}, {"date": "2023-08-09", "close": 45.43, "volume": 326711.0}, {"date": "2023-08-10", "close": 45.07, "volume": 155787.0}, {"date": "2023-08-11", "close": 44.59, "volume": 133623.0}, {"date": "2023-08-14", "close": 44.19, "volume": 251764.0}, {"date": "2023-08-15", "close": 41.95, "volume": 246566.0}, {"date": "2023-08-16", "close": 41.19, "volume": 151320.0}, {"date": "2023-08-17", "close": 41.38, "volume": 182883.0}, {"date": "2023-08-18", "close": 41.73, "volume": 205769.0}, {"date": "2023-08-21", "close": 42.09, "volume": 160055.0}, {"date": "2023-08-22", "close": 41.86, "volume": 210581.0}, {"date": "2023-08-23", "close": 41.17, "volume": 206791.0}, {"date": "2023-08-24", "close": 40.6, "volume": 149352.0}, {"date": "2023-08-25", "close": 41.3, "volume": 167328.0}, {"date": "2023-08-28", "close": 42.11, "volume": 139305.0}, {"date": "2023-08-29", "close": 43.16, "volume": 160594.0}, {"date": "2023-08-30", "close": 43.19, "volume": 277635.0}, {"date": "2023-08-31", "close": 42.55, "volume": 358226.0}, {"date": "2023-09-01", "close": 43.36, "volume": 176551.0}, {"date": "2023-09-05", "close": 42.8, "volume": 218961.0}, {"date": "2023-09-06", "close": 42.16, "volume": 200525.0}, {"date": "2023-09-07", "close": 40.49, "volume": 286218.0}, {"date": "2023-09-08", "close": 40.87, "volume": 127130.0}, {"date": "2023-09-11", "close": 40.69, "volume": 146589.0}, {"date": "2023-09-12", "close": 40.95, "volume": 117200.0}, {"date": "2023-09-13", "close": 40.68, "volume": 191373.0}, {"date": "2023-09-14", "close": 41.44, "volume": 330285.0}, {"date": "2023-09-15", "close": 41.57, "volume": 175069.0}, {"date": "2023-09-18", "close": 41.16, "volume": 134516.0}, {"date": "2023-09-19", "close": 43.45, "volume": 703657.0}, {"date": "2023-09-20", "close": 42.56, "volume": 464811.0}, {"date": "2023-09-21", "close": 42.43, "volume": 297104.0}, {"date": "2023-09-22", "close": 42.26, "volume": 169597.0}, {"date": "2023-09-25", "close": 43.88, "volume": 195694.0}, {"date": "2023-09-26", "close": 43.1, "volume": 205559.0}, {"date": "2023-09-27", "close": 44.88, "volume": 424321.0}, {"date": "2023-09-28", "close": 45.77, "volume": 299098.0}, {"date": "2023-09-29", "close": 45.05, "volume": 392148.0}, {"date": "2023-10-02", "close": 43.67, "volume": 216431.0}, {"date": "2023-10-03", "close": 43.21, "volume": 286652.0}, {"date": "2023-10-04", "close": 42.78, "volume": 326746.0}, {"date": "2023-10-05", "close": 41.49, "volume": 433048.0}, {"date": "2023-10-06", "close": 45.03, "volume": 242522.0}, {"date": "2023-10-09", "close": 45.03, "volume": 454015.0}, {"date": "2023-10-10", "close": 44.9, "volume": 409880.0}, {"date": "2023-10-11", "close": 44.5, "volume": 192404.0}, {"date": "2023-10-12", "close": 43.88, "volume": 253429.0}, {"date": "2023-10-13", "close": 42.14, "volume": 1277261.0}, {"date": "2023-10-16", "close": 41.66, "volume": 307205.0}, {"date": "2023-10-17", "close": 42.33, "volume": 240052.0}, {"date": "2023-10-18", "close": 42.31, "volume": 227884.0}, {"date": "2023-10-19", "close": 41.9, "volume": 159980.0}, {"date": "2023-10-20", "close": 40.68, "volume": 310100.0}, {"date": "2023-10-23", "close": 39.37, "volume": 325753.0}, {"date": "2023-10-24", "close": 39.75, "volume": 232502.0}, {"date": "2023-10-25", "close": 39.24, "volume": 267423.0}, {"date": "2023-10-26", "close": 41.13, "volume": 751524.0}, {"date": "2023-10-27", "close": 41.35, "volume": 500596.0}, {"date": "2023-10-30", "close": 41.43, "volume": 340415.0}, {"date": "2023-10-31", "close": 41.25, "volume": 226281.0}, {"date": "2023-11-01", "close": 41.91, "volume": 262244.0}, {"date": "2023-11-02", "close": 43.77, "volume": 247333.0}, {"date": "2023-11-03", "close": 43.46, "volume": 246467.0}, {"date": "2023-11-06", "close": 43.41, "volume": 125621.0}, {"date": "2023-11-07", "close": 41.63, "volume": 198727.0}, {"date": "2023-11-08", "close": 41.5, "volume": 179789.0}, {"date": "2023-11-09", "close": 41.4, "volume": 150217.0}, {"date": "2023-11-10", "close": 42.23, "volume": 206166.0}, {"date": "2023-11-13", "close": 42.34, "volume": 147714.0}, {"date": "2023-11-14", "close": 44.75, "volume": 221436.0}, {"date": "2023-11-15", "close": 45.07, "volume": 197052.0}, {"date": "2023-11-16", "close": 43.54, "volume": 285820.0}, {"date": "2023-11-17", "close": 43.96, "volume": 138018.0}, {"date": "2023-11-20", "close": 44.61, "volume": 273836.0}, {"date": "2023-11-21", "close": 43.87, "volume": 142841.0}, {"date": "2023-11-22", "close": 43.45, "volume": 232067.0}, {"date": "2023-11-24", "close": 42.81, "volume": 235175.0}, {"date": "2023-11-27", "close": 41.77, "volume": 139341.0}, {"date": "2023-11-28", "close": 41.86, "volume": 276961.0}, {"date": "2023-11-29", "close": 42.54, "volume": 155499.0}, {"date": "2023-11-30", "close": 42.69, "volume": 224255.0}, {"date": "2023-12-01", "close": 43.16, "volume": 181804.0}, {"date": "2023-12-04", "close": 43.29, "volume": 134279.0}, {"date": "2023-12-05", "close": 42.34, "volume": 110756.0}, {"date": "2023-12-06", "close": 42.17, "volume": 245892.0}, {"date": "2023-12-07", "close": 42.1, "volume": 299999.0}, {"date": "2023-12-08", "close": 42.73, "volume": 118700.0}, {"date": "2023-12-11", "close": 43.45, "volume": 142925.0}, {"date": "2023-12-12", "close": 42.75, "volume": 247423.0}, {"date": "2023-12-13", "close": 44.05, "volume": 289799.0}, {"date": "2023-12-14", "close": 45.53, "volume": 581832.0}, {"date": "2023-12-15", "close": 46.13, "volume": 351863.0}, {"date": "2023-12-18", "close": 47.0, "volume": 297610.0}, {"date": "2023-12-19", "close": 48.435, "volume": 216615.0}, {"date": "2023-12-20", "close": 47.79, "volume": 222629.0}, {"date": "2023-12-21", "close": 48.08, "volume": 269147.0}, {"date": "2023-12-22", "close": 48.82, "volume": 238360.0}, {"date": "2023-12-26", "close": 48.8, "volume": 173262.0}, {"date": "2023-12-27", "close": 48.53, "volume": 329681.0}, {"date": "2023-12-28", "close": 48.01, "volume": 186127.0}, {"date": "2023-12-29", "close": 47.36, "volume": 151311.0}, {"date": "2024-01-02", "close": 47.23, "volume": 241099.0}, {"date": "2024-01-03", "close": 46.24, "volume": 195810.0}, {"date": "2024-01-04", "close": 45.63, "volume": 140616.0}, {"date": "2024-01-05", "close": 46.58, "volume": 290558.0}, {"date": "2024-01-08", "close": 45.85, "volume": 258069.0}, {"date": "2024-01-09", "close": 45.36, "volume": 191861.0}, {"date": "2024-01-10", "close": 44.94, "volume": 159072.0}, {"date": "2024-01-11", "close": 45.16, "volume": 163060.0}, {"date": "2024-01-12", "close": 45.48, "volume": 203046.0}, {"date": "2024-01-16", "close": 44.44, "volume": 189489.0}, {"date": "2024-01-17", "close": 43.44, "volume": 215707.0}, {"date": "2024-01-18", "close": 43.51, "volume": 357355.0}, {"date": "2024-01-19", "close": 43.98, "volume": 147186.0}, {"date": "2024-01-22", "close": 44.36, "volume": 204164.0}, {"date": "2024-01-23", "close": 45.61, "volume": 201376.0}, {"date": "2024-01-24", "close": 45.24, "volume": 116911.0}, {"date": "2024-01-25", "close": 45.95, "volume": 225519.0}, {"date": "2024-01-26", "close": 45.58, "volume": 97202.0}, {"date": "2024-01-29", "close": 45.45, "volume": 146429.0}, {"date": "2024-01-30", "close": 45.48, "volume": 103688.0}, {"date": "2024-01-31", "close": 44.32, "volume": 330550.0}, {"date": "2024-02-01", "close": 45.98, "volume": 864464.0}, {"date": "2024-02-02", "close": 46.14, "volume": 298794.0}, {"date": "2024-02-05", "close": 44.5, "volume": 368004.0}, {"date": "2024-02-06", "close": 44.57, "volume": 265352.0}, {"date": "2024-02-07", "close": 44.94, "volume": 159885.0}, {"date": "2024-02-08", "close": 45.97, "volume": 282554.0}, {"date": "2024-02-09", "close": 46.0, "volume": 360937.0}, {"date": "2024-02-12", "close": 46.59, "volume": 596918.0}, {"date": "2024-02-13", "close": 44.65, "volume": 434893.0}, {"date": "2024-02-14", "close": 45.13, "volume": 245380.0}, {"date": "2024-02-15", "close": 46.77, "volume": 495248.0}, {"date": "2024-02-16", "close": 47.05, "volume": 181225.0}, {"date": "2024-02-20", "close": 41.97, "volume": 1080149.0}, {"date": "2024-02-21", "close": 43.76, "volume": 737040.0}, {"date": "2024-02-22", "close": 44.06, "volume": 285601.0}, {"date": "2024-02-23", "close": 44.4, "volume": 229142.0}, {"date": "2024-02-26", "close": 44.58, "volume": 167538.0}, {"date": "2024-02-27", "close": 44.32, "volume": 209085.0}, {"date": "2024-02-28", "close": 45.06, "volume": 196213.0}, {"date": "2024-02-29", "close": 44.84, "volume": 249998.0}, {"date": "2024-03-01", "close": 44.25, "volume": 305558.0}, {"date": "2024-03-04", "close": 43.38, "volume": 254946.0}, {"date": "2024-03-05", "close": 42.06, "volume": 285737.0}, {"date": "2024-03-06", "close": 42.34, "volume": 365066.0}, {"date": "2024-03-07", "close": 42.45, "volume": 297758.0}, {"date": "2024-03-08", "close": 41.61, "volume": 293973.0}, {"date": "2024-03-11", "close": 42.38, "volume": 164041.0}, {"date": "2024-03-12", "close": 42.48, "volume": 141105.0}, {"date": "2024-03-13", "close": 43.08, "volume": 120534.0}, {"date": "2024-03-14", "close": 42.73, "volume": 119735.0}, {"date": "2024-03-15", "close": 43.08, "volume": 141423.0}, {"date": "2024-03-18", "close": 43.44, "volume": 127318.0}, {"date": "2024-03-19", "close": 44.24, "volume": 197594.0}, {"date": "2024-03-20", "close": 44.86, "volume": 516730.0}, {"date": "2024-03-21", "close": 44.41, "volume": 111541.0}, {"date": "2024-03-22", "close": 44.34, "volume": 81644.0}, {"date": "2024-03-25", "close": 44.13, "volume": 117364.0}, {"date": "2024-03-26", "close": 44.4, "volume": 165787.0}, {"date": "2024-03-27", "close": 45.01, "volume": 633715.0}, {"date": "2024-03-28", "close": 44.63, "volume": 367770.0}, {"date": "2024-04-01", "close": 44.62, "volume": 428023.0}, {"date": "2024-04-02", "close": 46.0, "volume": 826360.0}, {"date": "2024-04-03", "close": 48.68, "volume": 705806.0}, {"date": "2024-04-04", "close": 49.45, "volume": 472371.0}, {"date": "2024-04-05", "close": 51.23, "volume": 453633.0}, {"date": "2024-04-08", "close": 49.91, "volume": 306208.0}, {"date": "2024-04-09", "close": 50.52, "volume": 277326.0}, {"date": "2024-04-10", "close": 50.33, "volume": 283106.0}, {"date": "2024-04-11", "close": 48.78, "volume": 286872.0}, {"date": "2024-04-12", "close": 47.91, "volume": 442807.0}, {"date": "2024-04-15", "close": 47.53, "volume": 319105.0}, {"date": "2024-04-16", "close": 47.52, "volume": 157131.0}, {"date": "2024-04-17", "close": 46.89, "volume": 265434.0}, {"date": "2024-04-18", "close": 47.06, "volume": 131913.0}, {"date": "2024-04-19", "close": 47.91, "volume": 642399.0}, {"date": "2024-04-22", "close": 47.66, "volume": 207590.0}, {"date": "2024-04-23", "close": 47.95, "volume": 164207.0}, {"date": "2024-04-24", "close": 47.71, "volume": 217326.0}, {"date": "2024-04-25", "close": 47.77, "volume": 948746.0}, {"date": "2024-04-26", "close": 48.27, "volume": 490873.0}, {"date": "2024-04-29", "close": 50.4, "volume": 621282.0}, {"date": "2024-04-30", "close": 47.91, "volume": 293728.0}, {"date": "2024-05-01", "close": 48.23, "volume": 286936.0}, {"date": "2024-05-02", "close": 48.12, "volume": 176369.0}, {"date": "2024-05-03", "close": 48.23, "volume": 175175.0}, {"date": "2024-05-06", "close": 49.12, "volume": 155508.0}, {"date": "2024-05-07", "close": 49.97, "volume": 114773.0}, {"date": "2024-05-08", "close": 48.4, "volume": 337266.0}, {"date": "2024-05-09", "close": 50.26, "volume": 295530.0}, {"date": "2024-05-10", "close": 50.48, "volume": 222715.0}, {"date": "2024-05-13", "close": 52.83, "volume": 641542.0}, {"date": "2024-05-14", "close": 53.27, "volume": 281268.0}, {"date": "2024-05-15", "close": 52.7, "volume": 321839.0}, {"date": "2024-05-16", "close": 53.58, "volume": 347641.0}, {"date": "2024-05-17", "close": 53.65, "volume": 334899.0}, {"date": "2024-05-20", "close": 55.04, "volume": 316316.0}, {"date": "2024-05-21", "close": 53.46, "volume": 237489.0}, {"date": "2024-05-22", "close": 52.23, "volume": 201517.0}, {"date": "2024-05-23", "close": 52.28, "volume": 213827.0}, {"date": "2024-05-24", "close": 52.86, "volume": 184293.0}, {"date": "2024-05-28", "close": 53.12, "volume": 271101.0}, {"date": "2024-05-29", "close": 52.35, "volume": 125221.0}, {"date": "2024-05-30", "close": 53.0, "volume": 177087.0}, {"date": "2024-05-31", "close": 53.68, "volume": 208600.0}, {"date": "2024-06-03", "close": 51.61, "volume": 236481.0}, {"date": "2024-06-04", "close": 50.52, "volume": 213209.0}, {"date": "2024-06-05", "close": 50.5, "volume": 239308.0}, {"date": "2024-06-06", "close": 50.88, "volume": 194025.0}, {"date": "2024-06-07", "close": 50.89, "volume": 159192.0}, {"date": "2024-06-10", "close": 51.11, "volume": 175786.0}, {"date": "2024-06-11", "close": 50.87, "volume": 285113.0}, {"date": "2024-06-12", "close": 50.93, "volume": 196362.0}, {"date": "2024-06-13", "close": 49.59, "volume": 167441.0}, {"date": "2024-06-14", "close": 48.13, "volume": 199655.0}, {"date": "2024-06-17", "close": 48.33, "volume": 125574.0}, {"date": "2024-06-18", "close": 48.31, "volume": 111710.0}, {"date": "2024-06-20", "close": 48.56, "volume": 195197.0}, {"date": "2024-06-21", "close": 48.64, "volume": 228181.0}, {"date": "2024-06-24", "close": 48.97, "volume": 147390.0}, {"date": "2024-06-25", "close": 48.07, "volume": 152452.0}, {"date": "2024-06-26", "close": 48.36, "volume": 162462.0}, {"date": "2024-06-27", "close": 48.22, "volume": 111075.0}, {"date": "2024-06-28", "close": 48.26, "volume": 248546.0}, {"date": "2024-07-01", "close": 47.61, "volume": 154718.0}, {"date": "2024-07-02", "close": 48.16, "volume": 150781.0}, {"date": "2024-07-03", "close": 49.05, "volume": 97427.0}, {"date": "2024-07-05", "close": 47.33, "volume": 211902.0}, {"date": "2024-07-08", "close": 47.66, "volume": 300145.0}, {"date": "2024-07-09", "close": 47.31, "volume": 172601.0}, {"date": "2024-07-10", "close": 49.86, "volume": 263326.0}, {"date": "2024-07-11", "close": 50.43, "volume": 200828.0}, {"date": "2024-07-12", "close": 51.08, "volume": 181807.0}, {"date": "2024-07-15", "close": 51.82, "volume": 225796.0}, {"date": "2024-07-16", "close": 52.92, "volume": 167680.0}, {"date": "2024-07-17", "close": 52.1, "volume": 237747.0}, {"date": "2024-07-18", "close": 50.65, "volume": 230548.0}, {"date": "2024-07-19", "close": 49.58, "volume": 144171.0}, {"date": "2024-07-22", "close": 49.6, "volume": 165706.0}, {"date": "2024-07-23", "close": 48.93, "volume": 148263.0}, {"date": "2024-07-24", "close": 48.21, "volume": 200027.0}, {"date": "2024-07-25", "close": 47.94, "volume": 142255.0}, {"date": "2024-07-26", "close": 47.57, "volume": 167378.0}, {"date": "2024-07-29", "close": 47.56, "volume": 188703.0}, {"date": "2024-07-30", "close": 46.68, "volume": 247858.0}, {"date": "2024-07-31", "close": 48.59, "volume": 711936.0}, {"date": "2024-08-01", "close": 45.79, "volume": 295947.0}, {"date": "2024-08-02", "close": 41.51, "volume": 650947.0}, {"date": "2024-08-05", "close": 41.51, "volume": 754525.0}, {"date": "2024-08-06", "close": 42.2, "volume": 368594.0}, {"date": "2024-08-07", "close": 40.68, "volume": 706087.0}, {"date": "2024-08-08", "close": 42.22, "volume": 459249.0}, {"date": "2024-08-09", "close": 42.22, "volume": 367231.0}, {"date": "2024-08-12", "close": 42.98, "volume": 384210.0}, {"date": "2024-08-13", "close": 44.52, "volume": 607713.0}, {"date": "2024-08-14", "close": 44.36, "volume": 245509.0}, {"date": "2024-08-15", "close": 45.47, "volume": 167869.0}, {"date": "2024-08-16", "close": 45.07, "volume": 240507.0}, {"date": "2024-08-19", "close": 44.67, "volume": 173075.0}, {"date": "2024-08-20", "close": 44.46, "volume": 384070.0}, {"date": "2024-08-21", "close": 44.77, "volume": 190970.0}, {"date": "2024-08-22", "close": 44.6, "volume": 142211.0}, {"date": "2024-08-23", "close": 46.05, "volume": 324012.0}, {"date": "2024-08-26", "close": 46.41, "volume": 262335.0}, {"date": "2024-08-27", "close": 46.27, "volume": 121144.0}, {"date": "2024-08-28", "close": 45.19, "volume": 147306.0}, {"date": "2024-08-29", "close": 46.24, "volume": 361822.0}, {"date": "2024-08-30", "close": 46.69, "volume": 210804.0}, {"date": "2024-09-03", "close": 44.52, "volume": 369226.0}, {"date": "2024-09-04", "close": 44.6, "volume": 268495.0}, {"date": "2024-09-05", "close": 44.97, "volume": 254833.0}, {"date": "2024-09-06", "close": 42.45, "volume": 562932.0}, {"date": "2024-09-09", "close": 39.1, "volume": 1508176.0}, {"date": "2024-09-10", "close": 36.82, "volume": 893551.0}, {"date": "2024-09-11", "close": 36.58, "volume": 519294.0}, {"date": "2024-09-12", "close": 37.39, "volume": 337012.0}, {"date": "2024-09-13", "close": 37.74, "volume": 647670.0}, {"date": "2024-09-16", "close": 38.62, "volume": 505636.0}, {"date": "2024-09-17", "close": 39.32, "volume": 353045.0}, {"date": "2024-09-18", "close": 39.53, "volume": 448708.0}, {"date": "2024-09-19", "close": 40.48, "volume": 325999.0}, {"date": "2024-09-20", "close": 39.55, "volume": 323438.0}, {"date": "2024-09-23", "close": 39.47, "volume": 287675.0}, {"date": "2024-09-24", "close": 40.77, "volume": 221112.0}, {"date": "2024-09-25", "close": 40.36, "volume": 207711.0}, {"date": "2024-09-26", "close": 41.37, "volume": 308467.0}, {"date": "2024-09-27", "close": 41.63, "volume": 195943.0}, {"date": "2024-09-30", "close": 41.34, "volume": 257532.0}, {"date": "2024-10-01", "close": 42.04, "volume": 552556.0}, {"date": "2024-10-02", "close": 42.82, "volume": 425946.0}, {"date": "2024-10-03", "close": 44.24, "volume": 651524.0}, {"date": "2024-10-04", "close": 44.57, "volume": 350574.0}, {"date": "2024-10-07", "close": 44.9, "volume": 359395.0}, {"date": "2024-10-08", "close": 42.78, "volume": 322264.0}, {"date": "2024-10-09", "close": 43.16, "volume": 151188.0}, {"date": "2024-10-10", "close": 42.92, "volume": 283451.0}, {"date": "2024-10-11", "close": 42.13, "volume": 313177.0}, {"date": "2024-10-14", "close": 41.82, "volume": 194005.0}, {"date": "2024-10-15", "close": 40.89, "volume": 303530.0}, {"date": "2024-10-16", "close": 41.3, "volume": 271156.0}, {"date": "2024-10-17", "close": 41.07, "volume": 189913.0}, {"date": "2024-10-18", "close": 40.53, "volume": 219170.0}, {"date": "2024-10-21", "close": 40.49, "volume": 385707.0}, {"date": "2024-10-22", "close": 40.54, "volume": 285916.0}, {"date": "2024-10-23", "close": 39.96, "volume": 256223.0}, {"date": "2024-10-24", "close": 40.38, "volume": 235768.0}, {"date": "2024-10-25", "close": 40.56, "volume": 249088.0}, {"date": "2024-10-28", "close": 40.02, "volume": 149911.0}, {"date": "2024-10-29", "close": 39.37, "volume": 293685.0}, {"date": "2024-10-30", "close": 39.66, "volume": 106386.0}, {"date": "2024-10-31", "close": 39.17, "volume": 223763.0}, {"date": "2024-11-01", "close": 39.09, "volume": 194202.0}, {"date": "2024-11-04", "close": 39.19, "volume": 222905.0}, {"date": "2024-11-05", "close": 39.38, "volume": 215178.0}, {"date": "2024-11-06", "close": 38.97, "volume": 430387.0}, {"date": "2024-11-07", "close": 41.84, "volume": 899322.0}, {"date": "2024-11-08", "close": 42.19, "volume": 706401.0}, {"date": "2024-11-11", "close": 42.4, "volume": 518348.0}, {"date": "2024-11-12", "close": 42.33, "volume": 299633.0}, {"date": "2024-11-13", "close": 42.29, "volume": 108420.0}, {"date": "2024-11-14", "close": 42.85, "volume": 280071.0}, {"date": "2024-11-15", "close": 42.64, "volume": 312591.0}, {"date": "2024-11-18", "close": 44.07, "volume": 339753.0}, {"date": "2024-11-19", "close": 44.47, "volume": 440509.0}, {"date": "2024-11-20", "close": 44.42, "volume": 206354.0}, {"date": "2024-11-21", "close": 45.45, "volume": 259112.0}, {"date": "2024-11-22", "close": 46.02, "volume": 272283.0}, {"date": "2024-11-25", "close": 46.91, "volume": 405937.0}, {"date": "2024-11-26", "close": 46.29, "volume": 177273.0}, {"date": "2024-11-27", "close": 46.52, "volume": 147605.0}, {"date": "2024-11-29", "close": 46.88, "volume": 125873.0}, {"date": "2024-12-02", "close": 48.17, "volume": 323215.0}, {"date": "2024-12-03", "close": 47.32, "volume": 343550.0}, {"date": "2024-12-04", "close": 46.91, "volume": 336422.0}, {"date": "2024-12-05", "close": 47.09, "volume": 332935.0}, {"date": "2024-12-06", "close": 47.47, "volume": 219101.0}, {"date": "2024-12-09", "close": 47.63, "volume": 386819.0}, {"date": "2024-12-10", "close": 47.46, "volume": 418388.0}, {"date": "2024-12-11", "close": 47.09, "volume": 288399.0}, {"date": "2024-12-12", "close": 45.89, "volume": 207359.0}, {"date": "2024-12-13", "close": 45.72, "volume": 398561.0}, {"date": "2024-12-16", "close": 46.04, "volume": 534963.0}, {"date": "2024-12-17", "close": 47.12, "volume": 544370.0}, {"date": "2024-12-18", "close": 45.75, "volume": 801503.0}, {"date": "2024-12-19", "close": 45.92, "volume": 222026.0}, {"date": "2024-12-20", "close": 46.38, "volume": 248267.0}, {"date": "2024-12-23", "close": 47.31, "volume": 281628.0}, {"date": "2024-12-24", "close": 48.43, "volume": 272756.0}, {"date": "2024-12-26", "close": 48.45, "volume": 152341.0}, {"date": "2024-12-27", "close": 49.0, "volume": 303593.0}, {"date": "2024-12-30", "close": 49.39, "volume": 424532.0}, {"date": "2024-12-31", "close": 49.94, "volume": 354794.0}, {"date": "2025-01-02", "close": 49.55, "volume": 422915.0}, {"date": "2025-01-03", "close": 49.41, "volume": 237680.0}, {"date": "2025-01-06", "close": 50.85, "volume": 571571.0}, {"date": "2025-01-07", "close": 50.46, "volume": 382689.0}, {"date": "2025-01-08", "close": 48.45, "volume": 319421.0}, {"date": "2025-01-10", "close": 47.71, "volume": 379282.0}, {"date": "2025-01-13", "close": 48.05, "volume": 278399.0}, {"date": "2025-01-14", "close": 49.47, "volume": 255700.0}, {"date": "2025-01-15", "close": 50.19, "volume": 194419.0}, {"date": "2025-01-16", "close": 49.85, "volume": 189323.0}, {"date": "2025-01-17", "close": 49.32, "volume": 479259.0}, {"date": "2025-01-21", "close": 50.84, "volume": 689372.0}, {"date": "2025-01-22", "close": 49.77, "volume": 341133.0}, {"date": "2025-01-23", "close": 50.89, "volume": 416162.0}, {"date": "2025-01-24", "close": 50.78, "volume": 231543.0}, {"date": "2025-01-27", "close": 50.36, "volume": 354422.0}, {"date": "2025-01-28", "close": 49.04, "volume": 311922.0}, {"date": "2025-01-29", "close": 49.85, "volume": 526130.0}, {"date": "2025-01-30", "close": 51.76, "volume": 945968.0}, {"date": "2025-01-31", "close": 52.2, "volume": 541538.0}, {"date": "2025-02-03", "close": 52.08, "volume": 701191.0}, {"date": "2025-02-04", "close": 53.61, "volume": 409126.0}, {"date": "2025-02-05", "close": 52.22, "volume": 396395.0}, {"date": "2025-02-06", "close": 50.96, "volume": 411589.0}, {"date": "2025-02-07", "close": 50.66, "volume": 430496.0}, {"date": "2025-02-10", "close": 49.83, "volume": 492678.0}, {"date": "2025-02-11", "close": 48.28, "volume": 529867.0}, {"date": "2025-02-12", "close": 46.8, "volume": 456228.0}, {"date": "2025-02-13", "close": 46.54, "volume": 366143.0}, {"date": "2025-02-14", "close": 46.06, "volume": 232878.0}, {"date": "2025-02-18", "close": 46.5, "volume": 437337.0}, {"date": "2025-02-19", "close": 45.65, "volume": 363910.0}, {"date": "2025-02-20", "close": 45.69, "volume": 314949.0}, {"date": "2025-02-21", "close": 44.25, "volume": 268119.0}, {"date": "2025-02-24", "close": 44.18, "volume": 243362.0}, {"date": "2025-02-25", "close": 44.17, "volume": 193953.0}, {"date": "2025-02-26", "close": 43.88, "volume": 243187.0}, {"date": "2025-02-27", "close": 43.83, "volume": 382548.0}, {"date": "2025-02-28", "close": 44.04, "volume": 579325.0}, {"date": "2025-03-03", "close": 41.47, "volume": 732076.0}, {"date": "2025-03-04", "close": 40.09, "volume": 835672.0}, {"date": "2025-03-05", "close": 41.37, "volume": 537668.0}, {"date": "2025-03-06", "close": 41.72, "volume": 473885.0}, {"date": "2025-03-07", "close": 42.25, "volume": 368677.0}, {"date": "2025-03-10", "close": 36.8, "volume": 1693918.0}, {"date": "2025-03-11", "close": 36.52, "volume": 885787.0}, {"date": "2025-03-12", "close": 36.68, "volume": 722448.0}, {"date": "2025-03-13", "close": 36.78, "volume": 266400.0}, {"date": "2025-03-14", "close": 37.72, "volume": 329019.0}, {"date": "2025-03-17", "close": 37.82, "volume": 416887.0}, {"date": "2025-03-18", "close": 37.74, "volume": 264017.0}, {"date": "2025-03-19", "close": 37.55, "volume": 228224.0}, {"date": "2025-03-20", "close": 38.32, "volume": 379488.0}, {"date": "2025-03-21", "close": 37.44, "volume": 194160.0}, {"date": "2025-03-24", "close": 37.48, "volume": 420590.0}, {"date": "2025-03-25", "close": 36.87, "volume": 512657.0}, {"date": "2025-03-26", "close": 35.96, "volume": 426089.0}, {"date": "2025-03-27", "close": 35.99, "volume": 289183.0}, {"date": "2025-03-28", "close": 35.32, "volume": 325808.0}, {"date": "2025-03-31", "close": 35.09, "volume": 255071.0}, {"date": "2025-04-01", "close": 34.34, "volume": 390078.0}, {"date": "2025-04-02", "close": 34.05, "volume": 351068.0}, {"date": "2025-04-03", "close": 31.08, "volume": 604612.0}, {"date": "2025-04-04", "close": 28.72, "volume": 1902380.0}, {"date": "2025-04-07", "close": 27.39, "volume": 722022.0}, {"date": "2025-04-08", "close": 25.87, "volume": 1066870.0}, {"date": "2025-04-09", "close": 30.29, "volume": 1206287.0}, {"date": "2025-04-10", "close": 26.28, "volume": 947238.0}, {"date": "2025-04-11", "close": 26.64, "volume": 844540.0}, {"date": "2025-04-14", "close": 27.21, "volume": 847200.0}, {"date": "2025-04-15", "close": 27.02, "volume": 783626.0}, {"date": "2025-04-16", "close": 26.84, "volume": 987190.0}, {"date": "2025-04-17", "close": 27.02, "volume": 923996.0}, {"date": "2025-04-21", "close": 27.5, "volume": 542862.0}, {"date": "2025-04-22", "close": 28.76, "volume": 529450.0}, {"date": "2025-04-23", "close": 30.51, "volume": 704048.0}, {"date": "2025-04-24", "close": 30.93, "volume": 508713.0}, {"date": "2025-04-25", "close": 31.07, "volume": 311558.0}, {"date": "2025-04-28", "close": 31.45, "volume": 629756.0}, {"date": "2025-04-29", "close": 31.78, "volume": 719761.0}, {"date": "2025-04-30", "close": 31.29, "volume": 528176.0}, {"date": "2025-05-01", "close": 32.37, "volume": 1421643.0}, {"date": "2025-05-02", "close": 32.98, "volume": 988999.0}, {"date": "2025-05-05", "close": 31.84, "volume": 695432.0}, {"date": "2025-05-06", "close": 32.34, "volume": 628468.0}, {"date": "2025-05-07", "close": 32.37, "volume": 609590.0}, {"date": "2025-05-08", "close": 32.32, "volume": 535487.0}, {"date": "2025-05-09", "close": 32.44, "volume": 504057.0}, {"date": "2025-05-12", "close": 34.48, "volume": 700461.0}, {"date": "2025-05-13", "close": 34.96, "volume": 693316.0}, {"date": "2025-05-14", "close": 34.09, "volume": 291635.0}, {"date": "2025-05-15", "close": 33.49, "volume": 421896.0}, {"date": "2025-05-16", "close": 33.57, "volume": 278620.0}, {"date": "2025-05-19", "close": 33.63, "volume": 392335.0}, {"date": "2025-05-20", "close": 33.72, "volume": 483236.0}, {"date": "2025-05-21", "close": 32.43, "volume": 394271.0}, {"date": "2025-05-22", "close": 32.86, "volume": 614005.0}, {"date": "2025-05-23", "close": 32.87, "volume": 452746.0}, {"date": "2025-05-27", "close": 33.84, "volume": 408913.0}, {"date": "2025-05-28", "close": 33.14, "volume": 269410.0}, {"date": "2025-05-29", "close": 33.2, "volume": 285557.0}, {"date": "2025-05-30", "close": 32.64, "volume": 364139.0}, {"date": "2025-06-02", "close": 32.14, "volume": 384664.0}, {"date": "2025-06-03", "close": 32.87, "volume": 398550.0}, {"date": "2025-06-04", "close": 33.19, "volume": 279015.0}, {"date": "2025-06-05", "close": 32.81, "volume": 242960.0}, {"date": "2025-06-06", "close": 33.14, "volume": 281497.0}, {"date": "2025-06-09", "close": 33.31, "volume": 458323.0}, {"date": "2025-06-10", "close": 33.32, "volume": 390927.0}, {"date": "2025-06-11", "close": 35.05, "volume": 1037601.0}, {"date": "2025-06-12", "close": 34.43, "volume": 514683.0}, {"date": "2025-06-13", "close": 36.0, "volume": 1468204.0}, {"date": "2025-06-16", "close": 35.68, "volume": 1020673.0}, {"date": "2025-06-17", "close": 36.22, "volume": 885696.0}, {"date": "2025-06-18", "close": 37.26, "volume": 710502.0}, {"date": "2025-06-20", "close": 37.31, "volume": 868177.0}, {"date": "2025-06-23", "close": 34.9, "volume": 1408335.0}, {"date": "2025-06-24", "close": 33.86, "volume": 1504382.0}, {"date": "2025-06-25", "close": 33.77, "volume": 737851.0}, {"date": "2025-06-26", "close": 34.82, "volume": 700243.0}, {"date": "2025-06-27", "close": 34.14, "volume": 719900.0}, {"date": "2025-06-30", "close": 33.1, "volume": 926197.0}, {"date": "2025-07-01", "close": 33.79, "volume": 1304101.0}, {"date": "2025-07-02", "close": 34.22, "volume": 863903.0}, {"date": "2025-07-03", "close": 34.37, "volume": 273689.0}, {"date": "2025-07-07", "close": 33.9, "volume": 499022.0}, {"date": "2025-07-08", "close": 34.66, "volume": 569979.0}, {"date": "2025-07-09", "close": 34.29, "volume": 365679.0}, {"date": "2025-07-10", "close": 33.98, "volume": 554188.0}, {"date": "2025-07-11", "close": 33.58, "volume": 614334.0}, {"date": "2025-07-14", "close": 33.14, "volume": 587200.0}, {"date": "2025-07-15", "close": 33.63, "volume": 563765.0}, {"date": "2025-07-16", "close": 33.19, "volume": 412144.0}, {"date": "2025-07-17", "close": 34.08, "volume": 554492.0}, {"date": "2025-07-18", "close": 33.73, "volume": 327105.0}, {"date": "2025-07-21", "close": 33.6, "volume": 248275.0}, {"date": "2025-07-22", "close": 34.34, "volume": 300473.0}, {"date": "2025-07-23", "close": 34.62, "volume": 565050.0}, {"date": "2025-07-24", "close": 33.51, "volume": 855998.0}, {"date": "2025-07-25", "close": 34.27, "volume": 763820.0}, {"date": "2025-07-28", "close": 33.95, "volume": 419393.0}, {"date": "2025-07-29", "close": 33.87, "volume": 509076.0}, {"date": "2025-07-30", "close": 32.84, "volume": 703766.0}, {"date": "2025-07-31", "close": 33.44, "volume": 863914.0}, {"date": "2025-08-01", "close": 33.15, "volume": 875630.0}, {"date": "2025-08-04", "close": 33.11, "volume": 380443.0}, {"date": "2025-08-05", "close": 33.63, "volume": 520656.0}, {"date": "2025-08-06", "close": 33.48, "volume": 491970.0}, {"date": "2025-08-07", "close": 32.53, "volume": 493306.0}, {"date": "2025-08-08", "close": 33.11, "volume": 427207.0}, {"date": "2025-08-11", "close": 32.46, "volume": 303486.0}, {"date": "2025-08-12", "close": 32.67, "volume": 294944.0}, {"date": "2025-08-13", "close": 34.0, "volume": 542907.0}, {"date": "2025-08-14", "close": 34.05, "volume": 569662.0}, {"date": "2025-08-15", "close": 34.35, "volume": 576129.0}, {"date": "2025-08-18", "close": 33.97, "volume": 284893.0}, {"date": "2025-08-19", "close": 33.79, "volume": 304902.0}, {"date": "2025-08-20", "close": 33.72, "volume": 363156.0}, {"date": "2025-08-21", "close": 33.85, "volume": 165928.0}, {"date": "2025-08-22", "close": 36.04, "volume": 375030.0}, {"date": "2025-08-25", "close": 35.4, "volume": 278265.0}, {"date": "2025-08-26", "close": 35.75, "volume": 305815.0}, {"date": "2025-08-27", "close": 35.49, "volume": 289514.0}, {"date": "2025-08-28", "close": 35.72, "volume": 256046.0}, {"date": "2025-08-29", "close": 35.51, "volume": 222511.0}, {"date": "2025-09-02", "close": 35.35, "volume": 267673.0}, {"date": "2025-09-03", "close": 35.32, "volume": 351390.0}, {"date": "2025-09-04", "close": 37.09, "volume": 561463.0}, {"date": "2025-09-05", "close": 38.61, "volume": 1098057.0}, {"date": "2025-09-08", "close": 39.0, "volume": 817394.0}, {"date": "2025-09-09", "close": 38.72, "volume": 659751.0}, {"date": "2025-09-10", "close": 38.48, "volume": 355357.0}, {"date": "2025-09-11", "close": 39.78, "volume": 386122.0}, {"date": "2025-09-12", "close": 39.25, "volume": 267187.0}, {"date": "2025-09-15", "close": 39.81, "volume": 351741.0}, {"date": "2025-09-16", "close": 39.36, "volume": 274553.0}, {"date": "2025-09-17", "close": 39.18, "volume": 384077.0}, {"date": "2025-09-18", "close": 39.54, "volume": 324641.0}, {"date": "2025-09-19", "close": 38.77, "volume": 368543.0}, {"date": "2025-09-22", "close": 39.47, "volume": 970352.0}, {"date": "2025-09-23", "close": 39.09, "volume": 723130.0}, {"date": "2025-09-24", "close": 39.13, "volume": 371960.0}, {"date": "2025-09-25", "close": 38.27, "volume": 338343.0}, {"date": "2025-09-26", "close": 39.76, "volume": 417681.0}, {"date": "2025-09-29", "close": 39.93, "volume": 387675.0}, {"date": "2025-09-30", "close": 39.76, "volume": 426078.0}, {"date": "2025-10-01", "close": 39.56, "volume": 428103.0}, {"date": "2025-10-02", "close": 39.08, "volume": 572278.0}, {"date": "2025-10-03", "close": 38.54, "volume": 509818.0}, {"date": "2025-10-06", "close": 39.64, "volume": 699944.0}, {"date": "2025-10-07", "close": 39.19, "volume": 672090.0}, {"date": "2025-10-08", "close": 39.25, "volume": 500770.0}, {"date": "2025-10-09", "close": 37.81, "volume": 356646.0}, {"date": "2025-10-10", "close": 35.99, "volume": 638441.0}, {"date": "2025-10-13", "close": 37.21, "volume": 432845.0}, {"date": "2025-10-14", "close": 35.87, "volume": 443231.0}, {"date": "2025-10-15", "close": 35.57, "volume": 330680.0}, {"date": "2025-10-16", "close": 35.16, "volume": 474479.0}, {"date": "2025-10-17", "close": 33.99, "volume": 599531.0}, {"date": "2025-10-20", "close": 33.9, "volume": 374163.0}, {"date": "2025-10-21", "close": 33.91, "volume": 507352.0}, {"date": "2025-10-22", "close": 34.82, "volume": 518014.0}, {"date": "2025-10-23", "close": 35.93, "volume": 427500.0}, {"date": "2025-10-24", "close": 35.7, "volume": 278974.0}, {"date": "2025-10-27", "close": 35.18, "volume": 354468.0}, {"date": "2025-10-28", "close": 34.52, "volume": 509079.0}, {"date": "2025-10-29", "close": 33.99, "volume": 524291.0}, {"date": "2025-10-30", "close": 33.88, "volume": 1147722.0}, {"date": "2025-10-31", "close": 39.32, "volume": 2001531.0}, {"date": "2025-11-03", "close": 37.21, "volume": 963759.0}, {"date": "2025-11-04", "close": 35.93, "volume": 715161.0}, {"date": "2025-11-05", "close": 36.45, "volume": 352894.0}, {"date": "2025-11-06", "close": 36.0, "volume": 381559.0}, {"date": "2025-11-07", "close": 37.42, "volume": 495501.0}, {"date": "2025-11-10", "close": 37.12, "volume": 358537.0}, {"date": "2025-11-11", "close": 37.82, "volume": 242037.0}, {"date": "2025-11-12", "close": 38.61, "volume": 530281.0}, {"date": "2025-11-13", "close": 37.62, "volume": 432661.0}, {"date": "2025-11-14", "close": 36.79, "volume": 463046.0}, {"date": "2025-11-17", "close": 35.71, "volume": 410693.0}, {"date": "2025-11-18", "close": 35.36, "volume": 443934.0}, {"date": "2025-11-19", "close": 34.85, "volume": 273898.0}, {"date": "2025-11-20", "close": 34.03, "volume": 255629.0}, {"date": "2025-11-21", "close": 35.09, "volume": 475693.0}, {"date": "2025-11-24", "close": 34.54, "volume": 416357.0}, {"date": "2025-11-25", "close": 35.02, "volume": 373735.0}, {"date": "2025-11-26", "close": 34.7, "volume": 288836.0}, {"date": "2025-11-28", "close": 35.61, "volume": 218067.0}, {"date": "2025-12-01", "close": 36.28, "volume": 562670.0}, {"date": "2025-12-02", "close": 37.26, "volume": 589738.0}, {"date": "2025-12-03", "close": 37.35, "volume": 419479.0}, {"date": "2025-12-04", "close": 37.38, "volume": 500500.0}, {"date": "2025-12-05", "close": 38.1, "volume": 451483.0}, {"date": "2025-12-08", "close": 37.99, "volume": 600780.0}, {"date": "2025-12-09", "close": 39.12, "volume": 429997.0}, {"date": "2025-12-10", "close": 39.24, "volume": 355918.0}, {"date": "2025-12-11", "close": 38.8, "volume": 437206.0}, {"date": "2025-12-12", "close": 39.39, "volume": 233392.0}, {"date": "2025-12-15", "close": 38.99, "volume": 675738.0}, {"date": "2025-12-16", "close": 38.97, "volume": 625000.0}, {"date": "2025-12-17", "close": 38.85, "volume": 556671.0}, {"date": "2025-12-18", "close": 38.97, "volume": 428621.0}, {"date": "2025-12-19", "close": 39.15, "volume": 330902.0}, {"date": "2025-12-22", "close": 40.68, "volume": 661309.0}, {"date": "2025-12-23", "close": 40.05, "volume": 276700.0}, {"date": "2025-12-24", "close": 40.14, "volume": 80284.0}, {"date": "2025-12-26", "close": 40.19, "volume": 109590.0}, {"date": "2025-12-29", "close": 39.91, "volume": 281808.0}, {"date": "2025-12-30", "close": 40.28, "volume": 459077.0}, {"date": "2025-12-31", "close": 39.72, "volume": 406472.0}, {"date": "2026-01-02", "close": 40.74, "volume": 602607.0}, {"date": "2026-01-05", "close": 42.93, "volume": 818660.0}, {"date": "2026-01-06", "close": 44.11, "volume": 623027.0}, {"date": "2026-01-07", "close": 44.39, "volume": 448266.0}, {"date": "2026-01-08", "close": 45.21, "volume": 397236.0}, {"date": "2026-01-09", "close": 46.85, "volume": 542661.0}, {"date": "2026-01-12", "close": 47.48, "volume": 680611.0}, {"date": "2026-01-13", "close": 47.19, "volume": 548550.0}, {"date": "2026-01-14", "close": 46.84, "volume": 1169388.0}, {"date": "2026-01-15", "close": 46.34, "volume": 397234.0}, {"date": "2026-01-16", "close": 46.22, "volume": 606961.0}, {"date": "2026-01-20", "close": 45.47, "volume": 519517.0}, {"date": "2026-01-21", "close": 48.35, "volume": 819920.0}, {"date": "2026-01-22", "close": 48.0, "volume": 554950.0}, {"date": "2026-01-23", "close": 49.0, "volume": 469841.0}, {"date": "2026-01-26", "close": 47.72, "volume": 620780.0}, {"date": "2026-01-27", "close": 46.87, "volume": 537120.0}, {"date": "2026-01-28", "close": 47.78, "volume": 492841.0}, {"date": "2026-01-29", "close": 48.95, "volume": 514772.0}, {"date": "2026-01-30", "close": 47.72, "volume": 577579.0}, {"date": "2026-02-02", "close": 47.8, "volume": 605249.0}, {"date": "2026-02-03", "close": 49.31, "volume": 817868.0}, {"date": "2026-02-04", "close": 51.32, "volume": 1273723.0}, {"date": "2026-02-05", "close": 47.04, "volume": 1085576.0}, {"date": "2026-02-06", "close": 47.23, "volume": 527951.0}, {"date": "2026-02-09", "close": 47.7, "volume": 274148.0}, {"date": "2026-02-10", "close": 48.98, "volume": 392545.0}, {"date": "2026-02-11", "close": 49.26, "volume": 481972.0}, {"date": "2026-02-12", "close": 48.14, "volume": 473013.0}, {"date": "2026-02-13", "close": 48.75, "volume": 272089.0}, {"date": "2026-02-17", "close": 47.81, "volume": 395837.0}, {"date": "2026-02-18", "close": 48.98, "volume": 521423.0}, {"date": "2026-02-19", "close": 49.32, "volume": 380096.0}, {"date": "2026-02-20", "close": 49.37, "volume": 436764.0}, {"date": "2026-02-23", "close": 48.78, "volume": 294269.0}, {"date": "2026-02-24", "close": 48.65, "volume": 270711.0}, {"date": "2026-02-25", "close": 48.42, "volume": 291754.0}, {"date": "2026-02-26", "close": 48.46, "volume": 507050.0}, {"date": "2026-02-27", "close": 50.53, "volume": 634719.0}, {"date": "2026-03-02", "close": 52.54, "volume": 921021.0}, {"date": "2026-03-03", "close": 51.17, "volume": 1202423.0}, {"date": "2026-03-04", "close": 53.32, "volume": 947200.0}, {"date": "2026-03-05", "close": 57.05, "volume": 1987248.0}, {"date": "2026-03-06", "close": 49.83, "volume": 2641103.0}, {"date": "2026-03-09", "close": 53.01, "volume": 2271849.0}, {"date": "2026-03-10", "close": 50.49, "volume": 1954104.0}, {"date": "2026-03-11", "close": 53.48, "volume": 1389421.0}, {"date": "2026-03-12", "close": 58.06, "volume": 2399078.0}, {"date": "2026-03-13", "close": 51.75, "volume": 2101567.0}, {"date": "2026-03-16", "close": 50.5, "volume": 1729663.0}, {"date": "2026-03-17", "close": 51.2, "volume": 1544713.0}, {"date": "2026-03-18", "close": 52.87, "volume": 2902210.0}, {"date": "2026-03-19", "close": 56.46, "volume": 4218360.0}, {"date": "2026-03-20", "close": 55.89, "volume": 2414346.0}, {"date": "2026-03-23", "close": 53.86, "volume": 2013188.0}, {"date": "2026-03-24", "close": 58.73, "volume": 1815715.0}, {"date": "2026-03-25", "close": 58.51, "volume": 3263472.0}, {"date": "2026-03-26", "close": 59.46, "volume": 1392942.0}, {"date": "2026-03-27", "close": 65.22, "volume": 3009032.0}, {"date": "2026-03-30", "close": 62.47, "volume": 2621988.0}, {"date": "2026-03-31", "close": 59.54, "volume": 3094014.0}, {"date": "2026-04-01", "close": 59.04, "volume": 1871701.0}, {"date": "2026-04-02", "close": 59.86, "volume": 1537282.0}, {"date": "2026-04-06", "close": 61.57, "volume": 1074930.0}, {"date": "2026-04-07", "close": 63.79, "volume": 1733018.0}, {"date": "2026-04-08", "close": 61.51, "volume": 4679150.0}, {"date": "2026-04-09", "close": 57.94, "volume": 2267166.0}, {"date": "2026-04-10", "close": 59.87, "volume": 3042204.0}, {"date": "2026-04-13", "close": 59.75, "volume": 1461569.0}, {"date": "2026-04-14", "close": 56.92, "volume": 1452176.0}, {"date": "2026-04-15", "close": 57.59, "volume": 1118914.0}, {"date": "2026-04-16", "close": 58.36, "volume": 1100260.0}, {"date": "2026-04-17", "close": 54.13, "volume": 2367282.0}, {"date": "2026-04-20", "close": 55.5, "volume": 2346889.0}, {"date": "2026-04-21", "close": 58.37, "volume": 1582961.0}, {"date": "2026-04-22", "close": 60.1, "volume": 1169855.0}, {"date": "2026-04-23", "close": 60.37, "volume": 820630.0}, {"date": "2026-04-24", "close": 59.63, "volume": 604560.0}, {"date": "2026-04-27", "close": 60.76, "volume": 789907.0}, {"date": "2026-04-28", "close": 60.4, "volume": 944842.0}, {"date": "2026-04-29", "close": 63.31, "volume": 1795181.0}, {"date": "2026-04-30", "close": 65.54, "volume": 1690481.0}, {"date": "2026-05-01", "close": 64.25, "volume": 1275720.0}, {"date": "2026-05-04", "close": 64.86, "volume": 820816.0}, {"date": "2026-05-05", "close": 65.72, "volume": 597296.0}, {"date": "2026-05-06", "close": 62.37, "volume": 1041856.0}, {"date": "2026-05-07", "close": 61.38, "volume": 1074368.0}, {"date": "2026-05-08", "close": 60.19, "volume": 669751.0}, {"date": "2026-05-11", "close": 63.35, "volume": 713661.0}, {"date": "2026-05-12", "close": 64.17, "volume": 640763.0}, {"date": "2026-05-13", "close": 63.54, "volume": 452722.0}, {"date": "2026-05-14", "close": 62.56, "volume": 510451.0}, {"date": "2026-05-15", "close": 63.38, "volume": 979143.0}, {"date": "2026-05-18", "close": 62.09, "volume": 501914.0}, {"date": "2026-05-19", "close": 62.07, "volume": 610269.0}, {"date": "2026-05-20", "close": 60.54, "volume": 1083290.0}, {"date": "2026-05-21", "close": 59.61, "volume": 998673.0}, {"date": "2026-05-22", "close": 60.12, "volume": 1079002.0}, {"date": "2026-05-26", "close": 60.14, "volume": 686958.0}, {"date": "2026-05-27", "close": 59.15, "volume": 527097.0}, {"date": "2026-05-28", "close": 59.83, "volume": 524377.0}, {"date": "2026-05-29", "close": 59.1, "volume": 452241.0}, {"date": "2026-06-01", "close": 61.16, "volume": 751837.0}, {"date": "2026-06-02", "close": 62.0, "volume": 528091.0}, {"date": "2026-06-03", "close": 62.55, "volume": 613593.0}, {"date": "2026-06-04", "close": 60.72, "volume": 329262.0}, {"date": "2026-06-05", "close": 57.62, "volume": 414188.0}, {"date": "2026-06-08", "close": 58.29, "volume": 1220849.0}, {"date": "2026-06-09", "close": 57.66, "volume": 680496.0}, {"date": "2026-06-10", "close": 58.68, "volume": 810187.0}, {"date": "2026-06-11", "close": 58.95, "volume": 1649927.0}, {"date": "2026-06-12", "close": 59.39, "volume": 626410.0}, {"date": "2026-06-15", "close": 56.25, "volume": 1558641.0}, {"date": "2026-06-16", "close": 55.85, "volume": 685336.0}, {"date": "2026-06-17", "close": 55.17, "volume": 537068.0}, {"date": "2026-06-18", "close": 53.18, "volume": 1820739.0}, {"date": "2026-06-22", "close": 52.79, "volume": 626741.0}, {"date": "2026-06-23", "close": 51.15, "volume": 554861.0}, {"date": "2026-06-24", "close": 48.14, "volume": 1731466.0}, {"date": "2026-06-25", "close": 48.52, "volume": 714040.0}, {"date": "2026-06-26", "close": 48.12, "volume": 588295.0}, {"date": "2026-06-29", "close": 48.8, "volume": 810471.0}, {"date": "2026-06-30", "close": 46.15, "volume": 876613.0}, {"date": "2026-07-01", "close": 44.45, "volume": 677626.0}, {"date": "2026-07-02", "close": 45.47, "volume": 884994.0}, {"date": "2026-07-06", "close": 43.82, "volume": 800524.0}, {"date": "2026-07-07", "close": 45.95, "volume": 1974338.0}, {"date": "2026-07-08", "close": 48.87, "volume": 2314547.0}, {"date": "2026-07-09", "close": 48.15, "volume": 1150015.0}, {"date": "2026-07-10", "close": 48.66, "volume": 575814.0}, {"date": "2026-07-13", "close": 50.92, "volume": 1421489.0}, {"date": "2026-07-14", "close": 54.04, "volume": 1418923.0}, {"date": "2026-07-15", "close": 54.38, "volume": 682032.0}, {"date": "2026-07-16", "close": 53.18, "volume": 758558.0}, {"date": "2026-07-17", "close": 54.81, "volume": 1039901.0}, {"date": "2026-07-20", "close": 54.7, "volume": 738491.0}, {"date": "2026-07-21", "close": 55.15, "volume": 743868.0}, {"date": "2026-07-22", "close": 56.45, "volume": 961756.0}, {"date": "2026-07-23", "close": 57.99, "volume": 841507.0}, {"date": "2026-07-24", "close": 55.86, "volume": 830966.0}], "refreshing": true}