{"ticker": "RDNT", "overview": {"name": "RadNet, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RDNT", "has_prices": true, "as_of": "2026-07-24", "last": 61.57, "prev_close": 60.98, "change": 0.5900000000000034, "change_pct": 0.009675303378156828, "session_volume": 605348.0, "vwap_5": 60.85230714413915, "vwap_20": 63.5432111293315, "vwap_60": 58.21810993084547, "vwap_250": 66.88572074855784, "high_52w": 84.48, "low_52w": 51.87, "avg_volume_20": 881796.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493215-26-000155", "src": "13DG", "ticker": "RDNT", "cik": "790526", "company": "RadNet, Inc.", "company_raw": "RadNet, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "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": "RTW INVESTMENTS, LP moves to a 6.2% passive stake in RDNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000155-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000080255-26-000395", "src": "13DG", "ticker": "RDNT", "cik": "790526", "company": "RadNet, Inc.", "company_raw": "RadNet, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.4% passive stake in RDNT", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000395-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002100121-26-000636", "src": "13DG", "ticker": "RDNT", "cik": "790526", "company": "RadNet, Inc.", "company_raw": "RadNet, Inc.", "who": "RadNet, Inc.", "who_key": "RadNet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RadNet, Inc. crosses 5% of RDNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790526/0002100121-26-000636-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-002155", "src": "13DG", "ticker": "RDNT", "cik": "790526", "company": "RadNet, Inc.", "company_raw": "RadNet, Inc.", "who": "RadNet, Inc.", "who_key": "RadNet, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RadNet, Inc. adjusts its stake in RDNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790526/0000102909-26-002155-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "recent_buys": [], "institutional": [{"id": "13DG-0001493215-26-000155", "src": "13DG", "ticker": "RDNT", "cik": "790526", "company": "RadNet, Inc.", "company_raw": "RadNet, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "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": "RTW INVESTMENTS, LP moves to a 6.2% passive stake in RDNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000155-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000080255-26-000395", "src": "13DG", "ticker": "RDNT", "cik": "790526", "company": "RadNet, Inc.", "company_raw": "RadNet, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 5.4% passive stake in RDNT", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000395-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002100121-26-000636", "src": "13DG", "ticker": "RDNT", "cik": "790526", "company": "RadNet, Inc.", "company_raw": "RadNet, Inc.", "who": "RadNet, Inc.", "who_key": "RadNet, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RadNet, Inc. crosses 5% of RDNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790526/0002100121-26-000636-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0000102909-26-002155", "src": "13DG", "ticker": "RDNT", "cik": "790526", "company": "RadNet, Inc.", "company_raw": "RadNet, Inc.", "who": "RadNet, Inc.", "who_key": "RadNet, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RadNet, Inc. adjusts its stake in RDNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/790526/0000102909-26-002155-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "RadNet, Inc. - Common Stock", "new_value": "RadNet, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000790526", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000790526", "applied": 1, "detected_at": "2026-10-27T10:10:05.060550"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RDNT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 34.85, "volume": 113829.0}, {"date": "2021-07-28", "close": 34.53, "volume": 133589.0}, {"date": "2021-07-29", "close": 34.85, "volume": 105450.0}, {"date": "2021-07-30", "close": 36.74, "volume": 632913.0}, {"date": "2021-08-02", "close": 36.59, "volume": 553811.0}, {"date": "2021-08-03", "close": 38.08, "volume": 446009.0}, {"date": "2021-08-04", "close": 37.45, "volume": 350806.0}, {"date": "2021-08-05", "close": 36.7, "volume": 502911.0}, {"date": "2021-08-06", "close": 38.15, "volume": 364531.0}, {"date": "2021-08-09", "close": 34.98, "volume": 483223.0}, {"date": "2021-08-10", "close": 33.67, "volume": 320340.0}, {"date": "2021-08-11", "close": 33.35, "volume": 278493.0}, {"date": "2021-08-12", "close": 31.91, "volume": 467306.0}, {"date": "2021-08-13", "close": 30.56, "volume": 275829.0}, {"date": "2021-08-16", "close": 33.19, "volume": 519160.0}, {"date": "2021-08-17", "close": 31.76, "volume": 259476.0}, {"date": "2021-08-18", "close": 31.31, "volume": 221906.0}, {"date": "2021-08-19", "close": 30.4, "volume": 274119.0}, {"date": "2021-08-20", "close": 30.55, "volume": 249539.0}, {"date": "2021-08-23", "close": 30.44, "volume": 332614.0}, {"date": "2021-08-24", "close": 29.93, "volume": 201287.0}, {"date": "2021-08-25", "close": 30.32, "volume": 256266.0}, {"date": "2021-08-26", "close": 30.2, "volume": 313905.0}, {"date": "2021-08-27", "close": 31.08, "volume": 244705.0}, {"date": "2021-08-30", "close": 30.64, "volume": 588954.0}, {"date": "2021-08-31", "close": 31.41, "volume": 623256.0}, {"date": "2021-09-01", "close": 30.79, "volume": 231232.0}, {"date": "2021-09-02", "close": 31.38, "volume": 135330.0}, {"date": "2021-09-03", "close": 31.53, "volume": 161502.0}, {"date": "2021-09-07", "close": 30.57, "volume": 213903.0}, {"date": "2021-09-08", "close": 30.13, "volume": 129964.0}, {"date": "2021-09-09", "close": 29.06, "volume": 439876.0}, {"date": "2021-09-10", "close": 29.4, "volume": 244732.0}, {"date": "2021-09-13", "close": 28.32, "volume": 298011.0}, {"date": "2021-09-14", "close": 27.74, "volume": 425921.0}, {"date": "2021-09-15", "close": 28.2, "volume": 258059.0}, {"date": "2021-09-16", "close": 27.73, "volume": 163144.0}, {"date": "2021-09-17", "close": 28.61, "volume": 614940.0}, {"date": "2021-09-20", "close": 27.55, "volume": 186285.0}, {"date": "2021-09-21", "close": 27.86, "volume": 160590.0}, {"date": "2021-09-22", "close": 28.37, "volume": 187146.0}, {"date": "2021-09-23", "close": 28.57, "volume": 152129.0}, {"date": "2021-09-24", "close": 29.22, "volume": 209046.0}, {"date": "2021-09-27", "close": 29.4, "volume": 222124.0}, {"date": "2021-09-28", "close": 28.85, "volume": 247119.0}, {"date": "2021-09-29", "close": 29.58, "volume": 251997.0}, {"date": "2021-09-30", "close": 29.31, "volume": 319958.0}, {"date": "2021-10-01", "close": 29.1, "volume": 278515.0}, {"date": "2021-10-04", "close": 28.88, "volume": 196744.0}, {"date": "2021-10-05", "close": 28.7, "volume": 178639.0}, {"date": "2021-10-06", "close": 28.09, "volume": 157460.0}, {"date": "2021-10-07", "close": 28.86, "volume": 429162.0}, {"date": "2021-10-08", "close": 28.26, "volume": 130580.0}, {"date": "2021-10-11", "close": 27.14, "volume": 183058.0}, {"date": "2021-10-12", "close": 27.51, "volume": 167178.0}, {"date": "2021-10-13", "close": 28.38, "volume": 215895.0}, {"date": "2021-10-14", "close": 29.2, "volume": 311748.0}, {"date": "2021-10-15", "close": 28.78, "volume": 185107.0}, {"date": "2021-10-18", "close": 29.01, "volume": 242315.0}, {"date": "2021-10-19", "close": 29.16, "volume": 115203.0}, {"date": "2021-10-20", "close": 29.78, "volume": 165380.0}, {"date": "2021-10-21", "close": 30.47, "volume": 207257.0}, {"date": "2021-10-22", "close": 31.54, "volume": 227871.0}, {"date": "2021-10-25", "close": 31.09, "volume": 202584.0}, {"date": "2021-10-26", "close": 31.01, "volume": 189749.0}, {"date": "2021-10-27", "close": 30.09, "volume": 163272.0}, {"date": "2021-10-28", "close": 30.99, "volume": 258500.0}, {"date": "2021-10-29", "close": 31.09, "volume": 281026.0}, {"date": "2021-11-01", "close": 32.24, "volume": 298591.0}, {"date": "2021-11-02", "close": 31.96, "volume": 185702.0}, {"date": "2021-11-03", "close": 32.19, "volume": 234769.0}, {"date": "2021-11-04", "close": 32.38, "volume": 203540.0}, {"date": "2021-11-05", "close": 34.6, "volume": 357414.0}, {"date": "2021-11-08", "close": 33.45, "volume": 343010.0}, {"date": "2021-11-09", "close": 31.78, "volume": 411954.0}, {"date": "2021-11-10", "close": 31.77, "volume": 257735.0}, {"date": "2021-11-11", "close": 31.64, "volume": 202054.0}, {"date": "2021-11-12", "close": 31.5, "volume": 126429.0}, {"date": "2021-11-15", "close": 31.22, "volume": 321504.0}, {"date": "2021-11-16", "close": 30.86, "volume": 181162.0}, {"date": "2021-11-17", "close": 29.92, "volume": 301008.0}, {"date": "2021-11-18", "close": 27.97, "volume": 345779.0}, {"date": "2021-11-19", "close": 28.3, "volume": 290404.0}, {"date": "2021-11-22", "close": 29.26, "volume": 236014.0}, {"date": "2021-11-23", "close": 29.19, "volume": 147139.0}, {"date": "2021-11-24", "close": 28.48, "volume": 88348.0}, {"date": "2021-11-26", "close": 26.85, "volume": 233658.0}, {"date": "2021-11-29", "close": 27.07, "volume": 214616.0}, {"date": "2021-11-30", "close": 26.96, "volume": 263373.0}, {"date": "2021-12-01", "close": 26.37, "volume": 289394.0}, {"date": "2021-12-02", "close": 28.25, "volume": 255870.0}, {"date": "2021-12-03", "close": 27.01, "volume": 251635.0}, {"date": "2021-12-06", "close": 28.36, "volume": 229341.0}, {"date": "2021-12-07", "close": 28.35, "volume": 141229.0}, {"date": "2021-12-08", "close": 28.53, "volume": 130698.0}, {"date": "2021-12-09", "close": 27.62, "volume": 142533.0}, {"date": "2021-12-10", "close": 27.19, "volume": 133037.0}, {"date": "2021-12-13", "close": 26.82, "volume": 140559.0}, {"date": "2021-12-14", "close": 27.3, "volume": 244291.0}, {"date": "2021-12-15", "close": 28.08, "volume": 415707.0}, {"date": "2021-12-16", "close": 26.86, "volume": 700450.0}, {"date": "2021-12-17", "close": 28.49, "volume": 1391376.0}, {"date": "2021-12-20", "close": 28.27, "volume": 397351.0}, {"date": "2021-12-21", "close": 29.41, "volume": 216353.0}, {"date": "2021-12-22", "close": 30.02, "volume": 142293.0}, {"date": "2021-12-23", "close": 30.36, "volume": 120509.0}, {"date": "2021-12-27", "close": 30.8, "volume": 167065.0}, {"date": "2021-12-28", "close": 30.12, "volume": 123544.0}, {"date": "2021-12-29", "close": 29.97, "volume": 82447.0}, {"date": "2021-12-30", "close": 30.19, "volume": 106361.0}, {"date": "2021-12-31", "close": 30.11, "volume": 150569.0}, {"date": "2022-01-03", "close": 29.82, "volume": 138541.0}, {"date": "2022-01-04", "close": 29.44, "volume": 145721.0}, {"date": "2022-01-05", "close": 28.53, "volume": 189352.0}, {"date": "2022-01-06", "close": 27.97, "volume": 188370.0}, {"date": "2022-01-07", "close": 26.66, "volume": 201562.0}, {"date": "2022-01-10", "close": 27.47, "volume": 261875.0}, {"date": "2022-01-11", "close": 28.94, "volume": 289897.0}, {"date": "2022-01-12", "close": 27.34, "volume": 293426.0}, {"date": "2022-01-13", "close": 27.95, "volume": 234623.0}, {"date": "2022-01-14", "close": 28.16, "volume": 195934.0}, {"date": "2022-01-18", "close": 26.69, "volume": 199631.0}, {"date": "2022-01-19", "close": 26.59, "volume": 179615.0}, {"date": "2022-01-20", "close": 26.8, "volume": 213287.0}, {"date": "2022-01-21", "close": 26.4, "volume": 449567.0}, {"date": "2022-01-24", "close": 26.56, "volume": 337241.0}, {"date": "2022-01-25", "close": 24.65, "volume": 315050.0}, {"date": "2022-01-26", "close": 24.38, "volume": 234409.0}, {"date": "2022-01-27", "close": 24.13, "volume": 254017.0}, {"date": "2022-01-28", "close": 24.68, "volume": 175991.0}, {"date": "2022-01-31", "close": 25.75, "volume": 246800.0}, {"date": "2022-02-01", "close": 26.12, "volume": 258334.0}, {"date": "2022-02-02", "close": 26.14, "volume": 251084.0}, {"date": "2022-02-03", "close": 24.2, "volume": 218678.0}, {"date": "2022-02-04", "close": 23.88, "volume": 526506.0}, {"date": "2022-02-07", "close": 24.54, "volume": 235791.0}, {"date": "2022-02-08", "close": 25.93, "volume": 370717.0}, {"date": "2022-02-09", "close": 26.27, "volume": 298304.0}, {"date": "2022-02-10", "close": 25.06, "volume": 382149.0}, {"date": "2022-02-11", "close": 24.35, "volume": 238625.0}, {"date": "2022-02-14", "close": 24.7, "volume": 243388.0}, {"date": "2022-02-15", "close": 25.4, "volume": 144844.0}, {"date": "2022-02-16", "close": 25.61, "volume": 192925.0}, {"date": "2022-02-17", "close": 24.29, "volume": 153740.0}, {"date": "2022-02-18", "close": 24.02, "volume": 149164.0}, {"date": "2022-02-22", "close": 23.0, "volume": 178088.0}, {"date": "2022-02-23", "close": 22.72, "volume": 141266.0}, {"date": "2022-02-24", "close": 23.91, "volume": 285294.0}, {"date": "2022-02-25", "close": 24.35, "volume": 245012.0}, {"date": "2022-02-28", "close": 24.67, "volume": 566680.0}, {"date": "2022-03-01", "close": 22.91, "volume": 459330.0}, {"date": "2022-03-02", "close": 22.91, "volume": 349607.0}, {"date": "2022-03-03", "close": 23.97, "volume": 419076.0}, {"date": "2022-03-04", "close": 22.79, "volume": 312942.0}, {"date": "2022-03-07", "close": 20.94, "volume": 454653.0}, {"date": "2022-03-08", "close": 20.47, "volume": 426027.0}, {"date": "2022-03-09", "close": 21.3, "volume": 570068.0}, {"date": "2022-03-10", "close": 21.09, "volume": 263358.0}, {"date": "2022-03-11", "close": 20.78, "volume": 173618.0}, {"date": "2022-03-14", "close": 20.75, "volume": 257036.0}, {"date": "2022-03-15", "close": 21.05, "volume": 170509.0}, {"date": "2022-03-16", "close": 21.77, "volume": 328446.0}, {"date": "2022-03-17", "close": 22.46, "volume": 257147.0}, {"date": "2022-03-18", "close": 22.6, "volume": 826020.0}, {"date": "2022-03-21", "close": 22.26, "volume": 461637.0}, {"date": "2022-03-22", "close": 22.67, "volume": 293151.0}, {"date": "2022-03-23", "close": 22.48, "volume": 248590.0}, {"date": "2022-03-24", "close": 22.61, "volume": 200326.0}, {"date": "2022-03-25", "close": 21.86, "volume": 224594.0}, {"date": "2022-03-28", "close": 22.56, "volume": 202145.0}, {"date": "2022-03-29", "close": 23.25, "volume": 297937.0}, {"date": "2022-03-30", "close": 22.39, "volume": 165265.0}, {"date": "2022-03-31", "close": 22.37, "volume": 202745.0}, {"date": "2022-04-01", "close": 22.68, "volume": 259993.0}, {"date": "2022-04-04", "close": 22.02, "volume": 185503.0}, {"date": "2022-04-05", "close": 21.58, "volume": 247372.0}, {"date": "2022-04-06", "close": 21.3, "volume": 180187.0}, {"date": "2022-04-07", "close": 21.33, "volume": 225942.0}, {"date": "2022-04-08", "close": 21.07, "volume": 139808.0}, {"date": "2022-04-11", "close": 20.92, "volume": 173686.0}, {"date": "2022-04-12", "close": 20.94, "volume": 134121.0}, {"date": "2022-04-13", "close": 21.43, "volume": 179194.0}, {"date": "2022-04-14", "close": 20.79, "volume": 94189.0}, {"date": "2022-04-18", "close": 20.68, "volume": 233007.0}, {"date": "2022-04-19", "close": 21.32, "volume": 180508.0}, {"date": "2022-04-20", "close": 21.38, "volume": 207528.0}, {"date": "2022-04-21", "close": 20.86, "volume": 143983.0}, {"date": "2022-04-22", "close": 20.08, "volume": 229056.0}, {"date": "2022-04-25", "close": 20.52, "volume": 254228.0}, {"date": "2022-04-26", "close": 19.53, "volume": 219633.0}, {"date": "2022-04-27", "close": 19.38, "volume": 241443.0}, {"date": "2022-04-28", "close": 19.54, "volume": 212806.0}, {"date": "2022-04-29", "close": 19.5, "volume": 271627.0}, {"date": "2022-05-02", "close": 19.85, "volume": 322606.0}, {"date": "2022-05-03", "close": 19.77, "volume": 232792.0}, {"date": "2022-05-04", "close": 20.43, "volume": 237360.0}, {"date": "2022-05-05", "close": 19.97, "volume": 194492.0}, {"date": "2022-05-06", "close": 19.0, "volume": 393225.0}, {"date": "2022-05-09", "close": 18.16, "volume": 341126.0}, {"date": "2022-05-10", "close": 17.88, "volume": 277501.0}, {"date": "2022-05-11", "close": 17.06, "volume": 245842.0}, {"date": "2022-05-12", "close": 17.11, "volume": 346928.0}, {"date": "2022-05-13", "close": 17.87, "volume": 271110.0}, {"date": "2022-05-16", "close": 18.72, "volume": 350044.0}, {"date": "2022-05-17", "close": 19.32, "volume": 257581.0}, {"date": "2022-05-18", "close": 18.7, "volume": 486224.0}, {"date": "2022-05-19", "close": 19.13, "volume": 247858.0}, {"date": "2022-05-20", "close": 18.92, "volume": 407083.0}, {"date": "2022-05-23", "close": 19.58, "volume": 409599.0}, {"date": "2022-05-24", "close": 19.28, "volume": 258750.0}, {"date": "2022-05-25", "close": 19.33, "volume": 245426.0}, {"date": "2022-05-26", "close": 19.97, "volume": 204509.0}, {"date": "2022-05-27", "close": 20.79, "volume": 164721.0}, {"date": "2022-05-31", "close": 20.53, "volume": 293470.0}, {"date": "2022-06-01", "close": 20.52, "volume": 375363.0}, {"date": "2022-06-02", "close": 20.59, "volume": 211795.0}, {"date": "2022-06-03", "close": 19.91, "volume": 204926.0}, {"date": "2022-06-06", "close": 19.51, "volume": 136078.0}, {"date": "2022-06-07", "close": 19.9, "volume": 162552.0}, {"date": "2022-06-08", "close": 19.94, "volume": 185979.0}, {"date": "2022-06-09", "close": 19.57, "volume": 118283.0}, {"date": "2022-06-10", "close": 19.15, "volume": 255667.0}, {"date": "2022-06-13", "close": 17.73, "volume": 308981.0}, {"date": "2022-06-14", "close": 17.38, "volume": 260462.0}, {"date": "2022-06-15", "close": 17.58, "volume": 181269.0}, {"date": "2022-06-16", "close": 16.8, "volume": 317682.0}, {"date": "2022-06-17", "close": 17.25, "volume": 534879.0}, {"date": "2022-06-21", "close": 17.58, "volume": 265351.0}, {"date": "2022-06-22", "close": 17.68, "volume": 400624.0}, {"date": "2022-06-23", "close": 18.55, "volume": 328510.0}, {"date": "2022-06-24", "close": 18.11, "volume": 483330.0}, {"date": "2022-06-27", "close": 17.96, "volume": 219475.0}, {"date": "2022-06-28", "close": 17.45, "volume": 481205.0}, {"date": "2022-06-29", "close": 17.6, "volume": 306390.0}, {"date": "2022-06-30", "close": 17.28, "volume": 239002.0}, {"date": "2022-07-01", "close": 17.73, "volume": 169590.0}, {"date": "2022-07-05", "close": 18.07, "volume": 221390.0}, {"date": "2022-07-06", "close": 18.0, "volume": 292659.0}, {"date": "2022-07-07", "close": 18.26, "volume": 272081.0}, {"date": "2022-07-08", "close": 18.27, "volume": 328488.0}, {"date": "2022-07-11", "close": 17.48, "volume": 302241.0}, {"date": "2022-07-12", "close": 17.63, "volume": 378865.0}, {"date": "2022-07-13", "close": 18.26, "volume": 269378.0}, {"date": "2022-07-14", "close": 18.37, "volume": 291233.0}, {"date": "2022-07-15", "close": 19.07, "volume": 287260.0}, {"date": "2022-07-18", "close": 18.83, "volume": 146770.0}, {"date": "2022-07-19", "close": 19.73, "volume": 187457.0}, {"date": "2022-07-20", "close": 19.83, "volume": 182769.0}, {"date": "2022-07-21", "close": 20.29, "volume": 303670.0}, {"date": "2022-07-22", "close": 19.9, "volume": 189247.0}, {"date": "2022-07-25", "close": 19.69, "volume": 148554.0}, {"date": "2022-07-26", "close": 19.99, "volume": 202938.0}, {"date": "2022-07-27", "close": 20.37, "volume": 174624.0}, {"date": "2022-07-28", "close": 20.66, "volume": 162141.0}, {"date": "2022-07-29", "close": 20.57, "volume": 141072.0}, {"date": "2022-08-01", "close": 20.33, "volume": 167681.0}, {"date": "2022-08-02", "close": 20.58, "volume": 170026.0}, {"date": "2022-08-03", "close": 21.01, "volume": 133856.0}, {"date": "2022-08-04", "close": 20.74, "volume": 137535.0}, {"date": "2022-08-05", "close": 20.7, "volume": 177997.0}, {"date": "2022-08-08", "close": 21.1, "volume": 600285.0}, {"date": "2022-08-09", "close": 19.9, "volume": 410811.0}, {"date": "2022-08-10", "close": 21.83, "volume": 356889.0}, {"date": "2022-08-11", "close": 21.97, "volume": 182652.0}, {"date": "2022-08-12", "close": 22.24, "volume": 183965.0}, {"date": "2022-08-15", "close": 23.02, "volume": 285479.0}, {"date": "2022-08-16", "close": 22.9, "volume": 202474.0}, {"date": "2022-08-17", "close": 22.27, "volume": 352253.0}, {"date": "2022-08-18", "close": 21.6, "volume": 267861.0}, {"date": "2022-08-19", "close": 21.67, "volume": 177186.0}, {"date": "2022-08-22", "close": 21.39, "volume": 168553.0}, {"date": "2022-08-23", "close": 21.48, "volume": 168040.0}, {"date": "2022-08-24", "close": 21.78, "volume": 141689.0}, {"date": "2022-08-25", "close": 21.99, "volume": 187146.0}, {"date": "2022-08-26", "close": 21.0, "volume": 242086.0}, {"date": "2022-08-29", "close": 20.58, "volume": 157042.0}, {"date": "2022-08-30", "close": 20.51, "volume": 240560.0}, {"date": "2022-08-31", "close": 20.09, "volume": 223506.0}, {"date": "2022-09-01", "close": 20.35, "volume": 189403.0}, {"date": "2022-09-02", "close": 20.13, "volume": 133652.0}, {"date": "2022-09-06", "close": 19.54, "volume": 209390.0}, {"date": "2022-09-07", "close": 20.33, "volume": 183353.0}, {"date": "2022-09-08", "close": 20.67, "volume": 119244.0}, {"date": "2022-09-09", "close": 21.54, "volume": 169232.0}, {"date": "2022-09-12", "close": 22.34, "volume": 231578.0}, {"date": "2022-09-13", "close": 21.27, "volume": 219694.0}, {"date": "2022-09-14", "close": 20.91, "volume": 199920.0}, {"date": "2022-09-15", "close": 20.36, "volume": 220692.0}, {"date": "2022-09-16", "close": 20.04, "volume": 731040.0}, {"date": "2022-09-19", "close": 19.89, "volume": 165069.0}, {"date": "2022-09-20", "close": 19.56, "volume": 144155.0}, {"date": "2022-09-21", "close": 18.75, "volume": 250393.0}, {"date": "2022-09-22", "close": 17.65, "volume": 468585.0}, {"date": "2022-09-23", "close": 17.2, "volume": 503165.0}, {"date": "2022-09-26", "close": 18.24, "volume": 275467.0}, {"date": "2022-09-27", "close": 17.96, "volume": 215091.0}, {"date": "2022-09-28", "close": 20.84, "volume": 519826.0}, {"date": "2022-09-29", "close": 20.35, "volume": 236634.0}, {"date": "2022-09-30", "close": 20.35, "volume": 324736.0}, {"date": "2022-10-03", "close": 20.4, "volume": 278700.0}, {"date": "2022-10-04", "close": 20.72, "volume": 355215.0}, {"date": "2022-10-05", "close": 20.31, "volume": 147354.0}, {"date": "2022-10-06", "close": 19.74, "volume": 171328.0}, {"date": "2022-10-07", "close": 18.99, "volume": 270553.0}, {"date": "2022-10-10", "close": 18.63, "volume": 196393.0}, {"date": "2022-10-11", "close": 19.05, "volume": 238954.0}, {"date": "2022-10-12", "close": 18.44, "volume": 158478.0}, {"date": "2022-10-13", "close": 18.59, "volume": 195923.0}, {"date": "2022-10-14", "close": 18.55, "volume": 172313.0}, {"date": "2022-10-17", "close": 19.24, "volume": 195572.0}, {"date": "2022-10-18", "close": 19.47, "volume": 243118.0}, {"date": "2022-10-19", "close": 18.84, "volume": 111369.0}, {"date": "2022-10-20", "close": 18.74, "volume": 172311.0}, {"date": "2022-10-21", "close": 18.54, "volume": 328139.0}, {"date": "2022-10-24", "close": 18.94, "volume": 150730.0}, {"date": "2022-10-25", "close": 19.46, "volume": 123399.0}, {"date": "2022-10-26", "close": 19.52, "volume": 250666.0}, {"date": "2022-10-27", "close": 18.8, "volume": 181662.0}, {"date": "2022-10-28", "close": 19.14, "volume": 152474.0}, {"date": "2022-10-31", "close": 19.12, "volume": 162938.0}, {"date": "2022-11-01", "close": 19.09, "volume": 143958.0}, {"date": "2022-11-02", "close": 17.86, "volume": 416549.0}, {"date": "2022-11-03", "close": 17.34, "volume": 510916.0}, {"date": "2022-11-04", "close": 16.86, "volume": 458335.0}, {"date": "2022-11-07", "close": 17.33, "volume": 548579.0}, {"date": "2022-11-08", "close": 17.08, "volume": 458777.0}, {"date": "2022-11-09", "close": 15.17, "volume": 1237032.0}, {"date": "2022-11-10", "close": 16.17, "volume": 293146.0}, {"date": "2022-11-11", "close": 16.59, "volume": 244177.0}, {"date": "2022-11-14", "close": 16.29, "volume": 229588.0}, {"date": "2022-11-15", "close": 16.99, "volume": 336759.0}, {"date": "2022-11-16", "close": 16.53, "volume": 176475.0}, {"date": "2022-11-17", "close": 16.12, "volume": 174160.0}, {"date": "2022-11-18", "close": 16.66, "volume": 197783.0}, {"date": "2022-11-21", "close": 17.13, "volume": 192802.0}, {"date": "2022-11-22", "close": 17.42, "volume": 194646.0}, {"date": "2022-11-23", "close": 17.44, "volume": 107333.0}, {"date": "2022-11-25", "close": 17.6, "volume": 71452.0}, {"date": "2022-11-28", "close": 17.66, "volume": 234010.0}, {"date": "2022-11-29", "close": 18.89, "volume": 227464.0}, {"date": "2022-11-30", "close": 19.77, "volume": 403992.0}, {"date": "2022-12-01", "close": 19.73, "volume": 168647.0}, {"date": "2022-12-02", "close": 20.22, "volume": 159741.0}, {"date": "2022-12-05", "close": 21.05, "volume": 268012.0}, {"date": "2022-12-06", "close": 20.73, "volume": 269400.0}, {"date": "2022-12-07", "close": 19.92, "volume": 297853.0}, {"date": "2022-12-08", "close": 20.42, "volume": 243362.0}, {"date": "2022-12-09", "close": 19.94, "volume": 185823.0}, {"date": "2022-12-12", "close": 19.47, "volume": 373281.0}, {"date": "2022-12-13", "close": 20.1, "volume": 406819.0}, {"date": "2022-12-14", "close": 20.43, "volume": 316413.0}, {"date": "2022-12-15", "close": 19.79, "volume": 251103.0}, {"date": "2022-12-16", "close": 19.73, "volume": 2361803.0}, {"date": "2022-12-19", "close": 19.28, "volume": 256655.0}, {"date": "2022-12-20", "close": 19.56, "volume": 143203.0}, {"date": "2022-12-21", "close": 19.37, "volume": 230094.0}, {"date": "2022-12-22", "close": 19.47, "volume": 189007.0}, {"date": "2022-12-23", "close": 18.87, "volume": 166978.0}, {"date": "2022-12-27", "close": 18.81, "volume": 126414.0}, {"date": "2022-12-28", "close": 18.08, "volume": 161885.0}, {"date": "2022-12-29", "close": 18.76, "volume": 130302.0}, {"date": "2022-12-30", "close": 18.83, "volume": 158932.0}, {"date": "2023-01-03", "close": 18.64, "volume": 143273.0}, {"date": "2023-01-04", "close": 18.82, "volume": 182849.0}, {"date": "2023-01-05", "close": 18.18, "volume": 190383.0}, {"date": "2023-01-06", "close": 18.74, "volume": 281137.0}, {"date": "2023-01-09", "close": 19.0, "volume": 147493.0}, {"date": "2023-01-10", "close": 19.24, "volume": 209866.0}, {"date": "2023-01-11", "close": 19.29, "volume": 242011.0}, {"date": "2023-01-12", "close": 19.6, "volume": 223805.0}, {"date": "2023-01-13", "close": 20.0, "volume": 150299.0}, {"date": "2023-01-17", "close": 20.0, "volume": 166601.0}, {"date": "2023-01-18", "close": 20.16, "volume": 184872.0}, {"date": "2023-01-19", "close": 20.45, "volume": 130142.0}, {"date": "2023-01-20", "close": 20.62, "volume": 136433.0}, {"date": "2023-01-23", "close": 20.77, "volume": 135481.0}, {"date": "2023-01-24", "close": 20.13, "volume": 95637.0}, {"date": "2023-01-25", "close": 20.57, "volume": 104479.0}, {"date": "2023-01-26", "close": 20.39, "volume": 68262.0}, {"date": "2023-01-27", "close": 20.36, "volume": 93408.0}, {"date": "2023-01-30", "close": 20.21, "volume": 111654.0}, {"date": "2023-01-31", "close": 21.05, "volume": 223647.0}, {"date": "2023-02-01", "close": 21.09, "volume": 217517.0}, {"date": "2023-02-02", "close": 21.66, "volume": 186569.0}, {"date": "2023-02-03", "close": 21.55, "volume": 211665.0}, {"date": "2023-02-06", "close": 21.04, "volume": 186112.0}, {"date": "2023-02-07", "close": 21.37, "volume": 153696.0}, {"date": "2023-02-08", "close": 20.94, "volume": 151598.0}, {"date": "2023-02-09", "close": 20.51, "volume": 107235.0}, {"date": "2023-02-10", "close": 20.68, "volume": 95636.0}, {"date": "2023-02-13", "close": 20.7, "volume": 150172.0}, {"date": "2023-02-14", "close": 20.43, "volume": 176149.0}, {"date": "2023-02-15", "close": 20.88, "volume": 149454.0}, {"date": "2023-02-16", "close": 21.16, "volume": 123396.0}, {"date": "2023-02-17", "close": 21.72, "volume": 152962.0}, {"date": "2023-02-21", "close": 21.12, "volume": 219547.0}, {"date": "2023-02-22", "close": 21.28, "volume": 239926.0}, {"date": "2023-02-23", "close": 21.32, "volume": 202500.0}, {"date": "2023-02-24", "close": 20.93, "volume": 111565.0}, {"date": "2023-02-27", "close": 21.05, "volume": 174125.0}, {"date": "2023-02-28", "close": 23.585, "volume": 688194.0}, {"date": "2023-03-01", "close": 23.32, "volume": 377763.0}, {"date": "2023-03-02", "close": 23.81, "volume": 371879.0}, {"date": "2023-03-03", "close": 25.07, "volume": 500240.0}, {"date": "2023-03-06", "close": 24.36, "volume": 352563.0}, {"date": "2023-03-07", "close": 24.52, "volume": 156332.0}, {"date": "2023-03-08", "close": 24.44, "volume": 200667.0}, {"date": "2023-03-09", "close": 23.7, "volume": 223962.0}, {"date": "2023-03-10", "close": 23.39, "volume": 168640.0}, {"date": "2023-03-13", "close": 23.31, "volume": 205742.0}, {"date": "2023-03-14", "close": 23.67, "volume": 370261.0}, {"date": "2023-03-15", "close": 23.23, "volume": 295720.0}, {"date": "2023-03-16", "close": 23.89, "volume": 511240.0}, {"date": "2023-03-17", "close": 23.5, "volume": 866158.0}, {"date": "2023-03-20", "close": 23.74, "volume": 278138.0}, {"date": "2023-03-21", "close": 23.83, "volume": 215593.0}, {"date": "2023-03-22", "close": 23.28, "volume": 510396.0}, {"date": "2023-03-23", "close": 23.14, "volume": 187982.0}, {"date": "2023-03-24", "close": 23.35, "volume": 175809.0}, {"date": "2023-03-27", "close": 23.94, "volume": 198320.0}, {"date": "2023-03-28", "close": 23.96, "volume": 148679.0}, {"date": "2023-03-29", "close": 24.13, "volume": 129465.0}, {"date": "2023-03-30", "close": 24.48, "volume": 164860.0}, {"date": "2023-03-31", "close": 25.03, "volume": 292905.0}, {"date": "2023-04-03", "close": 25.17, "volume": 219405.0}, {"date": "2023-04-04", "close": 25.0, "volume": 139404.0}, {"date": "2023-04-05", "close": 25.07, "volume": 120397.0}, {"date": "2023-04-06", "close": 26.03, "volume": 254784.0}, {"date": "2023-04-10", "close": 26.41, "volume": 576288.0}, {"date": "2023-04-11", "close": 27.31, "volume": 405904.0}, {"date": "2023-04-12", "close": 26.79, "volume": 404135.0}, {"date": "2023-04-13", "close": 27.3, "volume": 292467.0}, {"date": "2023-04-14", "close": 27.3, "volume": 299703.0}, {"date": "2023-04-17", "close": 27.67, "volume": 224255.0}, {"date": "2023-04-18", "close": 27.75, "volume": 254559.0}, {"date": "2023-04-19", "close": 27.49, "volume": 181650.0}, {"date": "2023-04-20", "close": 27.44, "volume": 120684.0}, {"date": "2023-04-21", "close": 27.97, "volume": 207245.0}, {"date": "2023-04-24", "close": 27.86, "volume": 188603.0}, {"date": "2023-04-25", "close": 27.82, "volume": 239911.0}, {"date": "2023-04-26", "close": 27.28, "volume": 197431.0}, {"date": "2023-04-27", "close": 27.74, "volume": 235378.0}, {"date": "2023-04-28", "close": 27.66, "volume": 194237.0}, {"date": "2023-05-01", "close": 28.25, "volume": 499039.0}, {"date": "2023-05-02", "close": 28.11, "volume": 337585.0}, {"date": "2023-05-03", "close": 27.71, "volume": 409901.0}, {"date": "2023-05-04", "close": 27.79, "volume": 420998.0}, {"date": "2023-05-05", "close": 28.68, "volume": 387635.0}, {"date": "2023-05-08", "close": 28.75, "volume": 255739.0}, {"date": "2023-05-09", "close": 28.56, "volume": 566540.0}, {"date": "2023-05-10", "close": 28.26, "volume": 474902.0}, {"date": "2023-05-11", "close": 27.01, "volume": 304239.0}, {"date": "2023-05-12", "close": 26.98, "volume": 219626.0}, {"date": "2023-05-15", "close": 27.71, "volume": 197059.0}, {"date": "2023-05-16", "close": 27.64, "volume": 167162.0}, {"date": "2023-05-17", "close": 27.83, "volume": 212177.0}, {"date": "2023-05-18", "close": 28.12, "volume": 183114.0}, {"date": "2023-05-19", "close": 28.55, "volume": 198455.0}, {"date": "2023-05-22", "close": 28.07, "volume": 389341.0}, {"date": "2023-05-23", "close": 28.37, "volume": 353064.0}, {"date": "2023-05-24", "close": 28.1, "volume": 398179.0}, {"date": "2023-05-25", "close": 28.3, "volume": 229307.0}, {"date": "2023-05-26", "close": 28.92, "volume": 275014.0}, {"date": "2023-05-30", "close": 28.93, "volume": 408462.0}, {"date": "2023-05-31", "close": 28.94, "volume": 417759.0}, {"date": "2023-06-01", "close": 29.77, "volume": 492446.0}, {"date": "2023-06-02", "close": 30.38, "volume": 469393.0}, {"date": "2023-06-05", "close": 30.7, "volume": 280728.0}, {"date": "2023-06-06", "close": 30.9, "volume": 671693.0}, {"date": "2023-06-07", "close": 30.74, "volume": 612093.0}, {"date": "2023-06-08", "close": 31.66, "volume": 588343.0}, {"date": "2023-06-09", "close": 32.1, "volume": 755407.0}, {"date": "2023-06-12", "close": 32.51, "volume": 530378.0}, {"date": "2023-06-13", "close": 32.96, "volume": 393806.0}, {"date": "2023-06-14", "close": 30.06, "volume": 3493986.0}, {"date": "2023-06-15", "close": 30.57, "volume": 840979.0}, {"date": "2023-06-16", "close": 31.38, "volume": 1334305.0}, {"date": "2023-06-20", "close": 31.72, "volume": 1425366.0}, {"date": "2023-06-21", "close": 32.31, "volume": 1013412.0}, {"date": "2023-06-22", "close": 32.76, "volume": 722832.0}, {"date": "2023-06-23", "close": 33.44, "volume": 3441428.0}, {"date": "2023-06-26", "close": 32.76, "volume": 651165.0}, {"date": "2023-06-27", "close": 33.06, "volume": 685760.0}, {"date": "2023-06-28", "close": 33.27, "volume": 379792.0}, {"date": "2023-06-29", "close": 32.99, "volume": 334248.0}, {"date": "2023-06-30", "close": 32.62, "volume": 758023.0}, {"date": "2023-07-03", "close": 31.65, "volume": 293516.0}, {"date": "2023-07-05", "close": 30.88, "volume": 742283.0}, {"date": "2023-07-06", "close": 30.59, "volume": 536753.0}, {"date": "2023-07-07", "close": 31.2, "volume": 582617.0}, {"date": "2023-07-10", "close": 31.71, "volume": 578381.0}, {"date": "2023-07-11", "close": 31.7, "volume": 737993.0}, {"date": "2023-07-12", "close": 30.96, "volume": 585221.0}, {"date": "2023-07-13", "close": 30.59, "volume": 421642.0}, {"date": "2023-07-14", "close": 31.21, "volume": 506257.0}, {"date": "2023-07-17", "close": 32.51, "volume": 536078.0}, {"date": "2023-07-18", "close": 34.06, "volume": 753337.0}, {"date": "2023-07-19", "close": 34.3, "volume": 793814.0}, {"date": "2023-07-20", "close": 33.78, "volume": 618049.0}, {"date": "2023-07-21", "close": 34.99, "volume": 870905.0}, {"date": "2023-07-24", "close": 34.47, "volume": 951731.0}, {"date": "2023-07-25", "close": 33.78, "volume": 754982.0}, {"date": "2023-07-26", "close": 33.01, "volume": 565412.0}, {"date": "2023-07-27", "close": 32.8, "volume": 417605.0}, {"date": "2023-07-28", "close": 32.47, "volume": 219763.0}, {"date": "2023-07-31", "close": 33.08, "volume": 501436.0}, {"date": "2023-08-01", "close": 33.56, "volume": 390957.0}, {"date": "2023-08-02", "close": 33.04, "volume": 409159.0}, {"date": "2023-08-03", "close": 32.41, "volume": 242007.0}, {"date": "2023-08-04", "close": 33.2, "volume": 426209.0}, {"date": "2023-08-07", "close": 33.76, "volume": 683305.0}, {"date": "2023-08-08", "close": 31.72, "volume": 910077.0}, {"date": "2023-08-09", "close": 31.51, "volume": 819463.0}, {"date": "2023-08-10", "close": 31.91, "volume": 283293.0}, {"date": "2023-08-11", "close": 31.49, "volume": 410570.0}, {"date": "2023-08-14", "close": 31.64, "volume": 345344.0}, {"date": "2023-08-15", "close": 32.04, "volume": 369537.0}, {"date": "2023-08-16", "close": 30.19, "volume": 614455.0}, {"date": "2023-08-17", "close": 29.34, "volume": 646916.0}, {"date": "2023-08-18", "close": 29.73, "volume": 391454.0}, {"date": "2023-08-21", "close": 30.54, "volume": 385074.0}, {"date": "2023-08-22", "close": 31.09, "volume": 343548.0}, {"date": "2023-08-23", "close": 31.59, "volume": 304156.0}, {"date": "2023-08-24", "close": 31.66, "volume": 370204.0}, {"date": "2023-08-25", "close": 32.1, "volume": 332504.0}, {"date": "2023-08-28", "close": 31.75, "volume": 265598.0}, {"date": "2023-08-29", "close": 32.67, "volume": 366168.0}, {"date": "2023-08-30", "close": 33.01, "volume": 536369.0}, {"date": "2023-08-31", "close": 33.41, "volume": 719853.0}, {"date": "2023-09-01", "close": 32.57, "volume": 429031.0}, {"date": "2023-09-05", "close": 31.14, "volume": 587512.0}, {"date": "2023-09-06", "close": 30.94, "volume": 422185.0}, {"date": "2023-09-07", "close": 30.75, "volume": 491636.0}, {"date": "2023-09-08", "close": 30.14, "volume": 522011.0}, {"date": "2023-09-11", "close": 29.41, "volume": 584777.0}, {"date": "2023-09-12", "close": 28.02, "volume": 690715.0}, {"date": "2023-09-13", "close": 27.53, "volume": 631588.0}, {"date": "2023-09-14", "close": 28.74, "volume": 508810.0}, {"date": "2023-09-15", "close": 28.51, "volume": 2096331.0}, {"date": "2023-09-18", "close": 28.02, "volume": 578794.0}, {"date": "2023-09-19", "close": 28.1, "volume": 552083.0}, {"date": "2023-09-20", "close": 28.06, "volume": 229856.0}, {"date": "2023-09-21", "close": 27.3, "volume": 421335.0}, {"date": "2023-09-22", "close": 27.61, "volume": 323523.0}, {"date": "2023-09-25", "close": 28.23, "volume": 255632.0}, {"date": "2023-09-26", "close": 27.83, "volume": 696550.0}, {"date": "2023-09-27", "close": 28.58, "volume": 435415.0}, {"date": "2023-09-28", "close": 28.7, "volume": 814469.0}, {"date": "2023-09-29", "close": 28.19, "volume": 823875.0}, {"date": "2023-10-02", "close": 28.11, "volume": 397649.0}, {"date": "2023-10-03", "close": 28.35, "volume": 489353.0}, {"date": "2023-10-04", "close": 28.61, "volume": 291555.0}, {"date": "2023-10-05", "close": 28.7, "volume": 580393.0}, {"date": "2023-10-06", "close": 29.68, "volume": 633972.0}, {"date": "2023-10-09", "close": 29.33, "volume": 519973.0}, {"date": "2023-10-10", "close": 30.39, "volume": 715842.0}, {"date": "2023-10-11", "close": 29.86, "volume": 553708.0}, {"date": "2023-10-12", "close": 29.36, "volume": 404366.0}, {"date": "2023-10-13", "close": 29.33, "volume": 345131.0}, {"date": "2023-10-16", "close": 29.39, "volume": 357359.0}, {"date": "2023-10-17", "close": 30.25, "volume": 380091.0}, {"date": "2023-10-18", "close": 30.09, "volume": 336803.0}, {"date": "2023-10-19", "close": 29.55, "volume": 304799.0}, {"date": "2023-10-20", "close": 28.63, "volume": 793712.0}, {"date": "2023-10-23", "close": 27.58, "volume": 586565.0}, {"date": "2023-10-24", "close": 28.14, "volume": 233333.0}, {"date": "2023-10-25", "close": 27.36, "volume": 291733.0}, {"date": "2023-10-26", "close": 25.69, "volume": 541577.0}, {"date": "2023-10-27", "close": 25.42, "volume": 648165.0}, {"date": "2023-10-30", "close": 26.77, "volume": 357198.0}, {"date": "2023-10-31", "close": 26.96, "volume": 203874.0}, {"date": "2023-11-01", "close": 26.68, "volume": 330061.0}, {"date": "2023-11-02", "close": 27.34, "volume": 326182.0}, {"date": "2023-11-03", "close": 28.84, "volume": 943815.0}, {"date": "2023-11-06", "close": 28.54, "volume": 268733.0}, {"date": "2023-11-07", "close": 29.44, "volume": 360655.0}, {"date": "2023-11-08", "close": 28.72, "volume": 282695.0}, {"date": "2023-11-09", "close": 29.47, "volume": 348464.0}, {"date": "2023-11-10", "close": 29.18, "volume": 421750.0}, {"date": "2023-11-13", "close": 28.81, "volume": 233287.0}, {"date": "2023-11-14", "close": 31.61, "volume": 639150.0}, {"date": "2023-11-15", "close": 32.36, "volume": 706772.0}, {"date": "2023-11-16", "close": 31.62, "volume": 334418.0}, {"date": "2023-11-17", "close": 32.09, "volume": 333113.0}, {"date": "2023-11-20", "close": 32.82, "volume": 347630.0}, {"date": "2023-11-21", "close": 31.7, "volume": 285694.0}, {"date": "2023-11-22", "close": 32.09, "volume": 197788.0}, {"date": "2023-11-24", "close": 32.36, "volume": 56387.0}, {"date": "2023-11-27", "close": 32.685, "volume": 207004.0}, {"date": "2023-11-28", "close": 32.67, "volume": 266751.0}, {"date": "2023-11-29", "close": 32.9, "volume": 524560.0}, {"date": "2023-11-30", "close": 33.23, "volume": 358864.0}, {"date": "2023-12-01", "close": 34.54, "volume": 539882.0}, {"date": "2023-12-04", "close": 35.33, "volume": 533535.0}, {"date": "2023-12-05", "close": 35.51, "volume": 688176.0}, {"date": "2023-12-06", "close": 36.48, "volume": 979335.0}, {"date": "2023-12-07", "close": 36.02, "volume": 698936.0}, {"date": "2023-12-08", "close": 36.22, "volume": 419726.0}, {"date": "2023-12-11", "close": 36.08, "volume": 327368.0}, {"date": "2023-12-12", "close": 36.35, "volume": 553040.0}, {"date": "2023-12-13", "close": 37.19, "volume": 514173.0}, {"date": "2023-12-14", "close": 37.02, "volume": 576475.0}, {"date": "2023-12-15", "close": 36.36, "volume": 2176548.0}, {"date": "2023-12-18", "close": 35.9, "volume": 452829.0}, {"date": "2023-12-19", "close": 35.57, "volume": 459745.0}, {"date": "2023-12-20", "close": 34.77, "volume": 547743.0}, {"date": "2023-12-21", "close": 35.15, "volume": 447766.0}, {"date": "2023-12-22", "close": 35.2, "volume": 321326.0}, {"date": "2023-12-26", "close": 35.91, "volume": 289751.0}, {"date": "2023-12-27", "close": 35.94, "volume": 291573.0}, {"date": "2023-12-28", "close": 35.7, "volume": 172913.0}, {"date": "2023-12-29", "close": 34.77, "volume": 432764.0}, {"date": "2024-01-02", "close": 34.56, "volume": 316905.0}, {"date": "2024-01-03", "close": 33.57, "volume": 349451.0}, {"date": "2024-01-04", "close": 34.61, "volume": 306803.0}, {"date": "2024-01-05", "close": 34.83, "volume": 371800.0}, {"date": "2024-01-08", "close": 36.365, "volume": 445356.0}, {"date": "2024-01-09", "close": 36.04, "volume": 316426.0}, {"date": "2024-01-10", "close": 36.62, "volume": 440923.0}, {"date": "2024-01-11", "close": 36.86, "volume": 515449.0}, {"date": "2024-01-12", "close": 36.24, "volume": 491356.0}, {"date": "2024-01-16", "close": 36.64, "volume": 383012.0}, {"date": "2024-01-17", "close": 36.29, "volume": 250659.0}, {"date": "2024-01-18", "close": 37.31, "volume": 308215.0}, {"date": "2024-01-19", "close": 37.78, "volume": 348596.0}, {"date": "2024-01-22", "close": 38.15, "volume": 769162.0}, {"date": "2024-01-23", "close": 37.74, "volume": 682870.0}, {"date": "2024-01-24", "close": 37.72, "volume": 453492.0}, {"date": "2024-01-25", "close": 36.94, "volume": 353366.0}, {"date": "2024-01-26", "close": 37.26, "volume": 293280.0}, {"date": "2024-01-29", "close": 38.11, "volume": 202581.0}, {"date": "2024-01-30", "close": 37.71, "volume": 282466.0}, {"date": "2024-01-31", "close": 36.97, "volume": 429414.0}, {"date": "2024-02-01", "close": 38.21, "volume": 204446.0}, {"date": "2024-02-02", "close": 37.66, "volume": 204078.0}, {"date": "2024-02-05", "close": 37.15, "volume": 209227.0}, {"date": "2024-02-06", "close": 37.03, "volume": 160122.0}, {"date": "2024-02-07", "close": 35.7, "volume": 524374.0}, {"date": "2024-02-08", "close": 35.77, "volume": 307925.0}, {"date": "2024-02-09", "close": 37.7, "volume": 278877.0}, {"date": "2024-02-12", "close": 38.68, "volume": 485224.0}, {"date": "2024-02-13", "close": 37.47, "volume": 408998.0}, {"date": "2024-02-14", "close": 38.61, "volume": 213550.0}, {"date": "2024-02-15", "close": 38.57, "volume": 298535.0}, {"date": "2024-02-16", "close": 38.29, "volume": 234875.0}, {"date": "2024-02-20", "close": 37.71, "volume": 331805.0}, {"date": "2024-02-21", "close": 38.51, "volume": 315072.0}, {"date": "2024-02-22", "close": 38.95, "volume": 311132.0}, {"date": "2024-02-23", "close": 38.65, "volume": 265252.0}, {"date": "2024-02-26", "close": 38.7, "volume": 468505.0}, {"date": "2024-02-27", "close": 38.34, "volume": 235911.0}, {"date": "2024-02-28", "close": 37.53, "volume": 478154.0}, {"date": "2024-02-29", "close": 37.86, "volume": 569229.0}, {"date": "2024-03-01", "close": 44.35, "volume": 1976761.0}, {"date": "2024-03-04", "close": 46.84, "volume": 1493643.0}, {"date": "2024-03-05", "close": 47.43, "volume": 702167.0}, {"date": "2024-03-06", "close": 48.5, "volume": 556265.0}, {"date": "2024-03-07", "close": 48.54, "volume": 440958.0}, {"date": "2024-03-08", "close": 46.51, "volume": 2980881.0}, {"date": "2024-03-11", "close": 46.23, "volume": 917548.0}, {"date": "2024-03-12", "close": 46.02, "volume": 708804.0}, {"date": "2024-03-13", "close": 45.03, "volume": 467937.0}, {"date": "2024-03-14", "close": 43.87, "volume": 662552.0}, {"date": "2024-03-15", "close": 44.45, "volume": 1245769.0}, {"date": "2024-03-18", "close": 44.83, "volume": 645804.0}, {"date": "2024-03-19", "close": 45.5, "volume": 498432.0}, {"date": "2024-03-20", "close": 47.21, "volume": 663975.0}, {"date": "2024-03-21", "close": 47.17, "volume": 546510.0}, {"date": "2024-03-22", "close": 48.04, "volume": 1719257.0}, {"date": "2024-03-25", "close": 47.03, "volume": 499126.0}, {"date": "2024-03-26", "close": 48.31, "volume": 659353.0}, {"date": "2024-03-27", "close": 48.49, "volume": 658469.0}, {"date": "2024-03-28", "close": 48.66, "volume": 659719.0}, {"date": "2024-04-01", "close": 48.11, "volume": 426387.0}, {"date": "2024-04-02", "close": 48.0, "volume": 462116.0}, {"date": "2024-04-03", "close": 48.04, "volume": 424984.0}, {"date": "2024-04-04", "close": 47.91, "volume": 487068.0}, {"date": "2024-04-05", "close": 49.04, "volume": 280478.0}, {"date": "2024-04-08", "close": 48.87, "volume": 299286.0}, {"date": "2024-04-09", "close": 49.0, "volume": 421714.0}, {"date": "2024-04-10", "close": 48.55, "volume": 615844.0}, {"date": "2024-04-11", "close": 49.23, "volume": 424155.0}, {"date": "2024-04-12", "close": 48.5, "volume": 409348.0}, {"date": "2024-04-15", "close": 47.81, "volume": 414345.0}, {"date": "2024-04-16", "close": 47.89, "volume": 442229.0}, {"date": "2024-04-17", "close": 47.8, "volume": 408012.0}, {"date": "2024-04-18", "close": 47.61, "volume": 421329.0}, {"date": "2024-04-19", "close": 46.52, "volume": 594495.0}, {"date": "2024-04-22", "close": 47.65, "volume": 364092.0}, {"date": "2024-04-23", "close": 48.83, "volume": 349332.0}, {"date": "2024-04-24", "close": 48.67, "volume": 498063.0}, {"date": "2024-04-25", "close": 48.85, "volume": 313422.0}, {"date": "2024-04-26", "close": 48.4, "volume": 289737.0}, {"date": "2024-04-29", "close": 49.0, "volume": 324817.0}, {"date": "2024-04-30", "close": 48.5, "volume": 361796.0}, {"date": "2024-05-01", "close": 50.45, "volume": 1019320.0}, {"date": "2024-05-02", "close": 51.66, "volume": 743936.0}, {"date": "2024-05-03", "close": 51.2, "volume": 472532.0}, {"date": "2024-05-06", "close": 52.0, "volume": 529841.0}, {"date": "2024-05-07", "close": 52.47, "volume": 496921.0}, {"date": "2024-05-08", "close": 50.63, "volume": 733009.0}, {"date": "2024-05-09", "close": 53.57, "volume": 937356.0}, {"date": "2024-05-10", "close": 55.25, "volume": 639283.0}, {"date": "2024-05-13", "close": 55.72, "volume": 549234.0}, {"date": "2024-05-14", "close": 56.73, "volume": 355778.0}, {"date": "2024-05-15", "close": 58.24, "volume": 360391.0}, {"date": "2024-05-16", "close": 57.58, "volume": 380199.0}, {"date": "2024-05-17", "close": 57.45, "volume": 303107.0}, {"date": "2024-05-20", "close": 58.49, "volume": 276321.0}, {"date": "2024-05-21", "close": 58.23, "volume": 367393.0}, {"date": "2024-05-22", "close": 58.07, "volume": 359611.0}, {"date": "2024-05-23", "close": 57.65, "volume": 438732.0}, {"date": "2024-05-24", "close": 58.54, "volume": 432970.0}, {"date": "2024-05-28", "close": 59.41, "volume": 430222.0}, {"date": "2024-05-29", "close": 59.34, "volume": 364185.0}, {"date": "2024-05-30", "close": 58.87, "volume": 449216.0}, {"date": "2024-05-31", "close": 58.64, "volume": 500996.0}, {"date": "2024-06-03", "close": 58.87, "volume": 469284.0}, {"date": "2024-06-04", "close": 58.34, "volume": 369287.0}, {"date": "2024-06-05", "close": 61.05, "volume": 650748.0}, {"date": "2024-06-06", "close": 61.12, "volume": 424983.0}, {"date": "2024-06-07", "close": 61.25, "volume": 457753.0}, {"date": "2024-06-10", "close": 61.48, "volume": 658258.0}, {"date": "2024-06-11", "close": 61.13, "volume": 519481.0}, {"date": "2024-06-12", "close": 61.75, "volume": 671670.0}, {"date": "2024-06-13", "close": 58.75, "volume": 693281.0}, {"date": "2024-06-14", "close": 58.47, "volume": 382646.0}, {"date": "2024-06-17", "close": 58.5, "volume": 677064.0}, {"date": "2024-06-18", "close": 58.33, "volume": 981281.0}, {"date": "2024-06-20", "close": 57.28, "volume": 851571.0}, {"date": "2024-06-21", "close": 58.74, "volume": 1602341.0}, {"date": "2024-06-24", "close": 58.08, "volume": 1066689.0}, {"date": "2024-06-25", "close": 57.68, "volume": 642461.0}, {"date": "2024-06-26", "close": 58.12, "volume": 539010.0}, {"date": "2024-06-27", "close": 58.9, "volume": 359936.0}, {"date": "2024-06-28", "close": 58.92, "volume": 1904607.0}, {"date": "2024-07-01", "close": 58.55, "volume": 357888.0}, {"date": "2024-07-02", "close": 59.53, "volume": 390318.0}, {"date": "2024-07-03", "close": 59.26, "volume": 209031.0}, {"date": "2024-07-05", "close": 59.63, "volume": 340583.0}, {"date": "2024-07-08", "close": 59.05, "volume": 273453.0}, {"date": "2024-07-09", "close": 56.69, "volume": 482450.0}, {"date": "2024-07-10", "close": 56.22, "volume": 444102.0}, {"date": "2024-07-11", "close": 59.84, "volume": 988383.0}, {"date": "2024-07-12", "close": 61.41, "volume": 633879.0}, {"date": "2024-07-15", "close": 62.69, "volume": 438051.0}, {"date": "2024-07-16", "close": 65.16, "volume": 697665.0}, {"date": "2024-07-17", "close": 62.33, "volume": 703151.0}, {"date": "2024-07-18", "close": 60.47, "volume": 645625.0}, {"date": "2024-07-19", "close": 62.0, "volume": 533319.0}, {"date": "2024-07-22", "close": 62.62, "volume": 596161.0}, {"date": "2024-07-23", "close": 65.05, "volume": 944133.0}, {"date": "2024-07-24", "close": 63.63, "volume": 489192.0}, {"date": "2024-07-25", "close": 61.97, "volume": 561812.0}, {"date": "2024-07-26", "close": 61.98, "volume": 573104.0}, {"date": "2024-07-29", "close": 60.97, "volume": 322393.0}, {"date": "2024-07-30", "close": 59.68, "volume": 411642.0}, {"date": "2024-07-31", "close": 59.75, "volume": 554291.0}, {"date": "2024-08-01", "close": 58.02, "volume": 770035.0}, {"date": "2024-08-02", "close": 55.34, "volume": 704935.0}, {"date": "2024-08-05", "close": 55.28, "volume": 1025043.0}, {"date": "2024-08-06", "close": 59.45, "volume": 953491.0}, {"date": "2024-08-07", "close": 56.89, "volume": 613679.0}, {"date": "2024-08-08", "close": 61.67, "volume": 849996.0}, {"date": "2024-08-09", "close": 62.83, "volume": 616942.0}, {"date": "2024-08-12", "close": 61.61, "volume": 491672.0}, {"date": "2024-08-13", "close": 63.26, "volume": 459276.0}, {"date": "2024-08-14", "close": 62.62, "volume": 521910.0}, {"date": "2024-08-15", "close": 63.45, "volume": 331256.0}, {"date": "2024-08-16", "close": 64.4, "volume": 416814.0}, {"date": "2024-08-19", "close": 63.91, "volume": 634777.0}, {"date": "2024-08-20", "close": 62.25, "volume": 343471.0}, {"date": "2024-08-21", "close": 63.14, "volume": 515391.0}, {"date": "2024-08-22", "close": 64.08, "volume": 306979.0}, {"date": "2024-08-23", "close": 65.0, "volume": 497334.0}, {"date": "2024-08-26", "close": 65.15, "volume": 314425.0}, {"date": "2024-08-27", "close": 64.31, "volume": 313578.0}, {"date": "2024-08-28", "close": 65.59, "volume": 472330.0}, {"date": "2024-08-29", "close": 64.69, "volume": 288550.0}, {"date": "2024-08-30", "close": 66.29, "volume": 445307.0}, {"date": "2024-09-03", "close": 62.14, "volume": 858947.0}, {"date": "2024-09-04", "close": 62.71, "volume": 361665.0}, {"date": "2024-09-05", "close": 63.19, "volume": 439574.0}, {"date": "2024-09-06", "close": 62.41, "volume": 835151.0}, {"date": "2024-09-09", "close": 60.85, "volume": 838187.0}, {"date": "2024-09-10", "close": 60.34, "volume": 468536.0}, {"date": "2024-09-11", "close": 62.3, "volume": 402461.0}, {"date": "2024-09-12", "close": 67.23, "volume": 983298.0}, {"date": "2024-09-13", "close": 67.79, "volume": 597190.0}, {"date": "2024-09-16", "close": 66.02, "volume": 688168.0}, {"date": "2024-09-17", "close": 66.81, "volume": 659839.0}, {"date": "2024-09-18", "close": 67.11, "volume": 807127.0}, {"date": "2024-09-19", "close": 69.64, "volume": 869666.0}, {"date": "2024-09-20", "close": 69.34, "volume": 1493718.0}, {"date": "2024-09-23", "close": 71.1, "volume": 835280.0}, {"date": "2024-09-24", "close": 69.83, "volume": 773745.0}, {"date": "2024-09-25", "close": 70.87, "volume": 529086.0}, {"date": "2024-09-26", "close": 69.06, "volume": 532053.0}, {"date": "2024-09-27", "close": 69.33, "volume": 611670.0}, {"date": "2024-09-30", "close": 69.39, "volume": 545738.0}, {"date": "2024-10-01", "close": 68.21, "volume": 369851.0}, {"date": "2024-10-02", "close": 69.24, "volume": 377395.0}, {"date": "2024-10-03", "close": 67.67, "volume": 282068.0}, {"date": "2024-10-04", "close": 68.67, "volume": 560367.0}, {"date": "2024-10-07", "close": 66.96, "volume": 407844.0}, {"date": "2024-10-08", "close": 67.38, "volume": 315006.0}, {"date": "2024-10-09", "close": 66.38, "volume": 411076.0}, {"date": "2024-10-10", "close": 64.99, "volume": 606627.0}, {"date": "2024-10-11", "close": 68.58, "volume": 668645.0}, {"date": "2024-10-14", "close": 70.62, "volume": 527541.0}, {"date": "2024-10-15", "close": 70.76, "volume": 482594.0}, {"date": "2024-10-16", "close": 70.38, "volume": 612383.0}, {"date": "2024-10-17", "close": 68.36, "volume": 402721.0}, {"date": "2024-10-18", "close": 68.16, "volume": 447668.0}, {"date": "2024-10-21", "close": 66.97, "volume": 333278.0}, {"date": "2024-10-22", "close": 67.59, "volume": 264299.0}, {"date": "2024-10-23", "close": 67.61, "volume": 268812.0}, {"date": "2024-10-24", "close": 66.24, "volume": 502870.0}, {"date": "2024-10-25", "close": 66.37, "volume": 304510.0}, {"date": "2024-10-28", "close": 67.09, "volume": 278766.0}, {"date": "2024-10-29", "close": 67.7, "volume": 375017.0}, {"date": "2024-10-30", "close": 66.76, "volume": 286317.0}, {"date": "2024-10-31", "close": 65.04, "volume": 473864.0}, {"date": "2024-11-01", "close": 66.54, "volume": 377405.0}, {"date": "2024-11-04", "close": 67.99, "volume": 525361.0}, {"date": "2024-11-05", "close": 68.05, "volume": 331384.0}, {"date": "2024-11-06", "close": 69.85, "volume": 718199.0}, {"date": "2024-11-07", "close": 71.4, "volume": 646398.0}, {"date": "2024-11-08", "close": 72.53, "volume": 838939.0}, {"date": "2024-11-11", "close": 86.38, "volume": 2676629.0}, {"date": "2024-11-12", "close": 83.59, "volume": 936177.0}, {"date": "2024-11-13", "close": 82.56, "volume": 509579.0}, {"date": "2024-11-14", "close": 81.06, "volume": 714385.0}, {"date": "2024-11-15", "close": 79.58, "volume": 313333.0}, {"date": "2024-11-18", "close": 79.09, "volume": 377576.0}, {"date": "2024-11-19", "close": 79.85, "volume": 458110.0}, {"date": "2024-11-20", "close": 82.16, "volume": 558765.0}, {"date": "2024-11-21", "close": 81.3, "volume": 315559.0}, {"date": "2024-11-22", "close": 82.04, "volume": 447365.0}, {"date": "2024-11-25", "close": 81.47, "volume": 604433.0}, {"date": "2024-11-26", "close": 81.45, "volume": 363753.0}, {"date": "2024-11-27", "close": 82.49, "volume": 409534.0}, {"date": "2024-11-29", "close": 81.76, "volume": 425108.0}, {"date": "2024-12-02", "close": 82.85, "volume": 390425.0}, {"date": "2024-12-03", "close": 80.64, "volume": 408007.0}, {"date": "2024-12-04", "close": 80.86, "volume": 324180.0}, {"date": "2024-12-05", "close": 79.16, "volume": 534685.0}, {"date": "2024-12-06", "close": 81.61, "volume": 554303.0}, {"date": "2024-12-09", "close": 78.92, "volume": 455094.0}, {"date": "2024-12-10", "close": 78.92, "volume": 673534.0}, {"date": "2024-12-11", "close": 80.59, "volume": 316625.0}, {"date": "2024-12-12", "close": 78.46, "volume": 414348.0}, {"date": "2024-12-13", "close": 78.34, "volume": 298336.0}, {"date": "2024-12-16", "close": 77.98, "volume": 464943.0}, {"date": "2024-12-17", "close": 76.52, "volume": 524769.0}, {"date": "2024-12-18", "close": 72.41, "volume": 793833.0}, {"date": "2024-12-19", "close": 71.38, "volume": 704238.0}, {"date": "2024-12-20", "close": 72.7, "volume": 1254656.0}, {"date": "2024-12-23", "close": 72.62, "volume": 465760.0}, {"date": "2024-12-24", "close": 73.36, "volume": 174466.0}, {"date": "2024-12-26", "close": 72.74, "volume": 305065.0}, {"date": "2024-12-27", "close": 71.27, "volume": 437018.0}, {"date": "2024-12-30", "close": 71.02, "volume": 364738.0}, {"date": "2024-12-31", "close": 69.84, "volume": 345616.0}, {"date": "2025-01-02", "close": 70.15, "volume": 453036.0}, {"date": "2025-01-03", "close": 71.51, "volume": 385658.0}, {"date": "2025-01-06", "close": 72.75, "volume": 522615.0}, {"date": "2025-01-07", "close": 72.43, "volume": 475967.0}, {"date": "2025-01-08", "close": 72.25, "volume": 415064.0}, {"date": "2025-01-10", "close": 68.78, "volume": 525307.0}, {"date": "2025-01-13", "close": 66.59, "volume": 1166132.0}, {"date": "2025-01-14", "close": 65.65, "volume": 853457.0}, {"date": "2025-01-15", "close": 61.74, "volume": 2343684.0}, {"date": "2025-01-16", "close": 60.88, "volume": 930706.0}, {"date": "2025-01-17", "close": 59.86, "volume": 827735.0}, {"date": "2025-01-21", "close": 60.19, "volume": 818934.0}, {"date": "2025-01-22", "close": 63.73, "volume": 1898195.0}, {"date": "2025-01-23", "close": 64.95, "volume": 1228639.0}, {"date": "2025-01-24", "close": 64.08, "volume": 885799.0}, {"date": "2025-01-27", "close": 63.3, "volume": 899954.0}, {"date": "2025-01-28", "close": 65.94, "volume": 912139.0}, {"date": "2025-01-29", "close": 67.17, "volume": 1370913.0}, {"date": "2025-01-30", "close": 67.98, "volume": 794945.0}, {"date": "2025-01-31", "close": 65.47, "volume": 662690.0}, {"date": "2025-02-03", "close": 66.6, "volume": 581989.0}, {"date": "2025-02-04", "close": 67.15, "volume": 533396.0}, {"date": "2025-02-05", "close": 67.35, "volume": 431846.0}, {"date": "2025-02-06", "close": 64.36, "volume": 702083.0}, {"date": "2025-02-07", "close": 62.77, "volume": 625543.0}, {"date": "2025-02-10", "close": 62.35, "volume": 426871.0}, {"date": "2025-02-11", "close": 61.78, "volume": 376679.0}, {"date": "2025-02-12", "close": 62.05, "volume": 470487.0}, {"date": "2025-02-13", "close": 62.52, "volume": 853808.0}, {"date": "2025-02-14", "close": 61.33, "volume": 379367.0}, {"date": "2025-02-18", "close": 61.46, "volume": 482486.0}, {"date": "2025-02-19", "close": 64.31, "volume": 790457.0}, {"date": "2025-02-20", "close": 62.67, "volume": 828352.0}, {"date": "2025-02-21", "close": 59.47, "volume": 1024783.0}, {"date": "2025-02-24", "close": 60.16, "volume": 760899.0}, {"date": "2025-02-25", "close": 59.67, "volume": 956005.0}, {"date": "2025-02-26", "close": 59.33, "volume": 602092.0}, {"date": "2025-02-27", "close": 57.6, "volume": 805935.0}, {"date": "2025-02-28", "close": 55.47, "volume": 3039559.0}, {"date": "2025-03-03", "close": 50.85, "volume": 1437891.0}, {"date": "2025-03-04", "close": 51.83, "volume": 1180854.0}, {"date": "2025-03-05", "close": 53.09, "volume": 1169535.0}, {"date": "2025-03-06", "close": 51.58, "volume": 856615.0}, {"date": "2025-03-07", "close": 50.31, "volume": 1116149.0}, {"date": "2025-03-10", "close": 48.06, "volume": 1038334.0}, {"date": "2025-03-11", "close": 49.24, "volume": 1158110.0}, {"date": "2025-03-12", "close": 47.24, "volume": 872057.0}, {"date": "2025-03-13", "close": 45.92, "volume": 761593.0}, {"date": "2025-03-14", "close": 46.54, "volume": 1140338.0}, {"date": "2025-03-17", "close": 49.02, "volume": 1451121.0}, {"date": "2025-03-18", "close": 48.45, "volume": 1545637.0}, {"date": "2025-03-19", "close": 50.71, "volume": 1232177.0}, {"date": "2025-03-20", "close": 49.71, "volume": 1147472.0}, {"date": "2025-03-21", "close": 49.25, "volume": 1320014.0}, {"date": "2025-03-24", "close": 51.83, "volume": 567724.0}, {"date": "2025-03-25", "close": 50.7, "volume": 603976.0}, {"date": "2025-03-26", "close": 50.72, "volume": 515266.0}, {"date": "2025-03-27", "close": 50.67, "volume": 823399.0}, {"date": "2025-03-28", "close": 49.44, "volume": 812412.0}, {"date": "2025-03-31", "close": 49.72, "volume": 953476.0}, {"date": "2025-04-01", "close": 50.62, "volume": 824554.0}, {"date": "2025-04-02", "close": 52.51, "volume": 847984.0}, {"date": "2025-04-03", "close": 49.51, "volume": 778245.0}, {"date": "2025-04-04", "close": 48.7, "volume": 1157550.0}, {"date": "2025-04-07", "close": 49.29, "volume": 1333454.0}, {"date": "2025-04-08", "close": 47.9, "volume": 1025490.0}, {"date": "2025-04-09", "close": 53.59, "volume": 1253775.0}, {"date": "2025-04-10", "close": 53.0, "volume": 1118301.0}, {"date": "2025-04-11", "close": 53.41, "volume": 682396.0}, {"date": "2025-04-14", "close": 53.36, "volume": 414537.0}, {"date": "2025-04-15", "close": 53.08, "volume": 445258.0}, {"date": "2025-04-16", "close": 50.52, "volume": 1665903.0}, {"date": "2025-04-17", "close": 49.78, "volume": 704459.0}, {"date": "2025-04-21", "close": 47.36, "volume": 625736.0}, {"date": "2025-04-22", "close": 48.18, "volume": 559257.0}, {"date": "2025-04-23", "close": 49.01, "volume": 575792.0}, {"date": "2025-04-24", "close": 50.45, "volume": 549886.0}, {"date": "2025-04-25", "close": 50.26, "volume": 581808.0}, {"date": "2025-04-28", "close": 51.03, "volume": 462147.0}, {"date": "2025-04-29", "close": 52.07, "volume": 478463.0}, {"date": "2025-04-30", "close": 52.38, "volume": 614409.0}, {"date": "2025-05-01", "close": 52.21, "volume": 614380.0}, {"date": "2025-05-02", "close": 53.38, "volume": 844772.0}, {"date": "2025-05-05", "close": 53.13, "volume": 415435.0}, {"date": "2025-05-06", "close": 53.3, "volume": 632743.0}, {"date": "2025-05-07", "close": 54.97, "volume": 602254.0}, {"date": "2025-05-08", "close": 56.38, "volume": 1330260.0}, {"date": "2025-05-09", "close": 55.74, "volume": 1993779.0}, {"date": "2025-05-12", "close": 57.03, "volume": 1145415.0}, {"date": "2025-05-13", "close": 60.53, "volume": 1601253.0}, {"date": "2025-05-14", "close": 60.34, "volume": 904084.0}, {"date": "2025-05-15", "close": 60.26, "volume": 759036.0}, {"date": "2025-05-16", "close": 61.14, "volume": 671425.0}, {"date": "2025-05-19", "close": 60.66, "volume": 547987.0}, {"date": "2025-05-20", "close": 60.16, "volume": 553929.0}, {"date": "2025-05-21", "close": 58.06, "volume": 502274.0}, {"date": "2025-05-22", "close": 56.77, "volume": 491725.0}, {"date": "2025-05-23", "close": 56.61, "volume": 454156.0}, {"date": "2025-05-27", "close": 56.68, "volume": 456230.0}, {"date": "2025-05-28", "close": 55.29, "volume": 525675.0}, {"date": "2025-05-29", "close": 55.19, "volume": 418136.0}, {"date": "2025-05-30", "close": 57.49, "volume": 1250808.0}, {"date": "2025-06-02", "close": 58.26, "volume": 850556.0}, {"date": "2025-06-03", "close": 58.7, "volume": 452726.0}, {"date": "2025-06-04", "close": 56.8, "volume": 486179.0}, {"date": "2025-06-05", "close": 58.07, "volume": 419936.0}, {"date": "2025-06-06", "close": 58.65, "volume": 407072.0}, {"date": "2025-06-09", "close": 59.07, "volume": 465990.0}, {"date": "2025-06-10", "close": 59.29, "volume": 553458.0}, {"date": "2025-06-11", "close": 57.87, "volume": 374816.0}, {"date": "2025-06-12", "close": 56.58, "volume": 458806.0}, {"date": "2025-06-13", "close": 55.41, "volume": 705671.0}, {"date": "2025-06-16", "close": 57.43, "volume": 884400.0}, {"date": "2025-06-17", "close": 56.56, "volume": 483393.0}, {"date": "2025-06-18", "close": 57.12, "volume": 581354.0}, {"date": "2025-06-20", "close": 55.23, "volume": 841297.0}, {"date": "2025-06-23", "close": 54.87, "volume": 616077.0}, {"date": "2025-06-24", "close": 55.78, "volume": 604375.0}, {"date": "2025-06-25", "close": 56.1, "volume": 468466.0}, {"date": "2025-06-26", "close": 58.05, "volume": 588272.0}, {"date": "2025-06-27", "close": 57.12, "volume": 1047320.0}, {"date": "2025-06-30", "close": 56.91, "volume": 777225.0}, {"date": "2025-07-01", "close": 55.62, "volume": 720333.0}, {"date": "2025-07-02", "close": 55.65, "volume": 555569.0}, {"date": "2025-07-03", "close": 56.2, "volume": 251969.0}, {"date": "2025-07-07", "close": 55.26, "volume": 413842.0}, {"date": "2025-07-08", "close": 55.32, "volume": 640467.0}, {"date": "2025-07-09", "close": 57.62, "volume": 717046.0}, {"date": "2025-07-10", "close": 57.5, "volume": 485671.0}, {"date": "2025-07-11", "close": 55.48, "volume": 421167.0}, {"date": "2025-07-14", "close": 56.59, "volume": 626469.0}, {"date": "2025-07-15", "close": 55.46, "volume": 758864.0}, {"date": "2025-07-16", "close": 57.26, "volume": 707650.0}, {"date": "2025-07-17", "close": 58.84, "volume": 1036645.0}, {"date": "2025-07-18", "close": 57.49, "volume": 1352954.0}, {"date": "2025-07-21", "close": 57.94, "volume": 793665.0}, {"date": "2025-07-22", "close": 57.14, "volume": 571196.0}, {"date": "2025-07-23", "close": 58.54, "volume": 539268.0}, {"date": "2025-07-24", "close": 55.99, "volume": 609680.0}, {"date": "2025-07-25", "close": 57.41, "volume": 487485.0}, {"date": "2025-07-28", "close": 57.83, "volume": 412052.0}, {"date": "2025-07-29", "close": 56.54, "volume": 405831.0}, {"date": "2025-07-30", "close": 56.69, "volume": 1030950.0}, {"date": "2025-07-31", "close": 54.73, "volume": 564078.0}, {"date": "2025-08-01", "close": 54.69, "volume": 574717.0}, {"date": "2025-08-04", "close": 55.77, "volume": 372581.0}, {"date": "2025-08-05", "close": 55.46, "volume": 782207.0}, {"date": "2025-08-06", "close": 52.96, "volume": 752230.0}, {"date": "2025-08-07", "close": 52.53, "volume": 1055310.0}, {"date": "2025-08-08", "close": 53.36, "volume": 1553524.0}, {"date": "2025-08-11", "close": 62.0, "volume": 3624113.0}, {"date": "2025-08-12", "close": 63.6, "volume": 1421935.0}, {"date": "2025-08-13", "close": 68.41, "volume": 1945832.0}, {"date": "2025-08-14", "close": 68.75, "volume": 1052395.0}, {"date": "2025-08-15", "close": 67.45, "volume": 1388193.0}, {"date": "2025-08-18", "close": 66.29, "volume": 777970.0}, {"date": "2025-08-19", "close": 67.93, "volume": 841163.0}, {"date": "2025-08-20", "close": 68.64, "volume": 832657.0}, {"date": "2025-08-21", "close": 68.61, "volume": 618989.0}, {"date": "2025-08-22", "close": 70.1, "volume": 700968.0}, {"date": "2025-08-25", "close": 69.59, "volume": 1019934.0}, {"date": "2025-08-26", "close": 70.57, "volume": 583579.0}, {"date": "2025-08-27", "close": 71.29, "volume": 503846.0}, {"date": "2025-08-28", "close": 71.79, "volume": 523723.0}, {"date": "2025-08-29", "close": 71.76, "volume": 627726.0}, {"date": "2025-09-02", "close": 70.31, "volume": 478730.0}, {"date": "2025-09-03", "close": 70.95, "volume": 392902.0}, {"date": "2025-09-04", "close": 72.3, "volume": 665238.0}, {"date": "2025-09-05", "close": 71.41, "volume": 467531.0}, {"date": "2025-09-08", "close": 71.99, "volume": 561248.0}, {"date": "2025-09-09", "close": 73.08, "volume": 390325.0}, {"date": "2025-09-10", "close": 71.32, "volume": 483412.0}, {"date": "2025-09-11", "close": 73.73, "volume": 575232.0}, {"date": "2025-09-12", "close": 74.01, "volume": 678494.0}, {"date": "2025-09-15", "close": 74.99, "volume": 985713.0}, {"date": "2025-09-16", "close": 74.365, "volume": 1200909.0}, {"date": "2025-09-17", "close": 75.2, "volume": 844749.0}, {"date": "2025-09-18", "close": 76.58, "volume": 1203411.0}, {"date": "2025-09-19", "close": 76.44, "volume": 1308254.0}, {"date": "2025-09-22", "close": 75.64, "volume": 379387.0}, {"date": "2025-09-23", "close": 77.24, "volume": 420786.0}, {"date": "2025-09-24", "close": 75.54, "volume": 505034.0}, {"date": "2025-09-25", "close": 75.12, "volume": 462164.0}, {"date": "2025-09-26", "close": 75.91, "volume": 337251.0}, {"date": "2025-09-29", "close": 74.7, "volume": 523780.0}, {"date": "2025-09-30", "close": 76.21, "volume": 673397.0}, {"date": "2025-10-01", "close": 77.99, "volume": 569665.0}, {"date": "2025-10-02", "close": 78.33, "volume": 527358.0}, {"date": "2025-10-03", "close": 77.64, "volume": 600570.0}, {"date": "2025-10-06", "close": 78.29, "volume": 776511.0}, {"date": "2025-10-07", "close": 77.91, "volume": 665440.0}, {"date": "2025-10-08", "close": 76.08, "volume": 570447.0}, {"date": "2025-10-09", "close": 72.84, "volume": 611976.0}, {"date": "2025-10-10", "close": 70.6, "volume": 703289.0}, {"date": "2025-10-13", "close": 71.72, "volume": 362691.0}, {"date": "2025-10-14", "close": 73.81, "volume": 588128.0}, {"date": "2025-10-15", "close": 76.78, "volume": 529693.0}, {"date": "2025-10-16", "close": 77.39, "volume": 477302.0}, {"date": "2025-10-17", "close": 76.93, "volume": 443184.0}, {"date": "2025-10-20", "close": 78.44, "volume": 503351.0}, {"date": "2025-10-21", "close": 80.16, "volume": 809369.0}, {"date": "2025-10-22", "close": 80.63, "volume": 620746.0}, {"date": "2025-10-23", "close": 82.88, "volume": 734466.0}, {"date": "2025-10-24", "close": 83.41, "volume": 552007.0}, {"date": "2025-10-27", "close": 81.63, "volume": 904904.0}, {"date": "2025-10-28", "close": 79.1, "volume": 636946.0}, {"date": "2025-10-29", "close": 78.84, "volume": 677200.0}, {"date": "2025-10-30", "close": 76.1, "volume": 719329.0}, {"date": "2025-10-31", "close": 75.99, "volume": 639426.0}, {"date": "2025-11-03", "close": 77.82, "volume": 823474.0}, {"date": "2025-11-04", "close": 78.49, "volume": 673145.0}, {"date": "2025-11-05", "close": 78.13, "volume": 649742.0}, {"date": "2025-11-06", "close": 78.91, "volume": 734077.0}, {"date": "2025-11-07", "close": 78.31, "volume": 1014283.0}, {"date": "2025-11-10", "close": 80.85, "volume": 1574973.0}, {"date": "2025-11-11", "close": 78.5, "volume": 1296585.0}, {"date": "2025-11-12", "close": 74.45, "volume": 1388110.0}, {"date": "2025-11-13", "close": 73.46, "volume": 864802.0}, {"date": "2025-11-14", "close": 75.15, "volume": 1003387.0}, {"date": "2025-11-17", "close": 77.04, "volume": 961622.0}, {"date": "2025-11-18", "close": 79.16, "volume": 827504.0}, {"date": "2025-11-19", "close": 80.29, "volume": 743115.0}, {"date": "2025-11-20", "close": 79.26, "volume": 864161.0}, {"date": "2025-11-21", "close": 83.0, "volume": 1162356.0}, {"date": "2025-11-24", "close": 84.48, "volume": 859251.0}, {"date": "2025-11-25", "close": 82.91, "volume": 1028820.0}, {"date": "2025-11-26", "close": 82.79, "volume": 807757.0}, {"date": "2025-11-28", "close": 82.79, "volume": 559608.0}, {"date": "2025-12-01", "close": 80.01, "volume": 950412.0}, {"date": "2025-12-02", "close": 78.8, "volume": 454729.0}, {"date": "2025-12-03", "close": 79.46, "volume": 877867.0}, {"date": "2025-12-04", "close": 81.08, "volume": 719803.0}, {"date": "2025-12-05", "close": 78.59, "volume": 789693.0}, {"date": "2025-12-08", "close": 76.16, "volume": 700925.0}, {"date": "2025-12-09", "close": 75.85, "volume": 810629.0}, {"date": "2025-12-10", "close": 77.13, "volume": 883997.0}, {"date": "2025-12-11", "close": 78.66, "volume": 990178.0}, {"date": "2025-12-12", "close": 73.94, "volume": 1026822.0}, {"date": "2025-12-15", "close": 72.58, "volume": 1269507.0}, {"date": "2025-12-16", "close": 71.225, "volume": 3694838.0}, {"date": "2025-12-17", "close": 71.24, "volume": 1618253.0}, {"date": "2025-12-18", "close": 71.4, "volume": 1442432.0}, {"date": "2025-12-19", "close": 76.68, "volume": 2027117.0}, {"date": "2025-12-22", "close": 74.68, "volume": 762873.0}, {"date": "2025-12-23", "close": 72.76, "volume": 795578.0}, {"date": "2025-12-24", "close": 72.94, "volume": 369833.0}, {"date": "2025-12-26", "close": 73.15, "volume": 378971.0}, {"date": "2025-12-29", "close": 72.81, "volume": 384548.0}, {"date": "2025-12-30", "close": 71.49, "volume": 497600.0}, {"date": "2025-12-31", "close": 71.35, "volume": 721643.0}, {"date": "2026-01-02", "close": 70.95, "volume": 571575.0}, {"date": "2026-01-05", "close": 74.17, "volume": 700877.0}, {"date": "2026-01-06", "close": 77.36, "volume": 949493.0}, {"date": "2026-01-07", "close": 77.41, "volume": 504645.0}, {"date": "2026-01-08", "close": 78.38, "volume": 639327.0}, {"date": "2026-01-09", "close": 78.2, "volume": 704104.0}, {"date": "2026-01-12", "close": 76.35, "volume": 551803.0}, {"date": "2026-01-13", "close": 74.14, "volume": 624221.0}, {"date": "2026-01-14", "close": 72.9, "volume": 886611.0}, {"date": "2026-01-15", "close": 72.99, "volume": 1053779.0}, {"date": "2026-01-16", "close": 70.99, "volume": 639189.0}, {"date": "2026-01-20", "close": 70.45, "volume": 632491.0}, {"date": "2026-01-21", "close": 72.0, "volume": 693435.0}, {"date": "2026-01-22", "close": 72.97, "volume": 609044.0}, {"date": "2026-01-23", "close": 73.17, "volume": 530750.0}, {"date": "2026-01-26", "close": 74.095, "volume": 443421.0}, {"date": "2026-01-27", "close": 72.5, "volume": 475620.0}, {"date": "2026-01-28", "close": 71.66, "volume": 457432.0}, {"date": "2026-01-29", "close": 70.71, "volume": 669984.0}, {"date": "2026-01-30", "close": 70.1, "volume": 877140.0}, {"date": "2026-02-02", "close": 70.87, "volume": 583307.0}, {"date": "2026-02-03", "close": 70.11, "volume": 766590.0}, {"date": "2026-02-04", "close": 67.68, "volume": 655855.0}, {"date": "2026-02-05", "close": 64.52, "volume": 1153749.0}, {"date": "2026-02-06", "close": 69.24, "volume": 1433316.0}, {"date": "2026-02-09", "close": 69.15, "volume": 588296.0}, {"date": "2026-02-10", "close": 70.07, "volume": 383282.0}, {"date": "2026-02-11", "close": 69.47, "volume": 509168.0}, {"date": "2026-02-12", "close": 65.24, "volume": 1148700.0}, {"date": "2026-02-13", "close": 69.54, "volume": 680822.0}, {"date": "2026-02-17", "close": 71.08, "volume": 905341.0}, {"date": "2026-02-18", "close": 71.63, "volume": 991698.0}, {"date": "2026-02-19", "close": 70.5, "volume": 465762.0}, {"date": "2026-02-20", "close": 70.08, "volume": 415839.0}, {"date": "2026-02-23", "close": 68.58, "volume": 869650.0}, {"date": "2026-02-24", "close": 67.79, "volume": 1070250.0}, {"date": "2026-02-25", "close": 70.01, "volume": 802173.0}, {"date": "2026-02-26", "close": 72.09, "volume": 671009.0}, {"date": "2026-02-27", "close": 69.81, "volume": 1113413.0}, {"date": "2026-03-02", "close": 75.22, "volume": 1258594.0}, {"date": "2026-03-03", "close": 72.58, "volume": 1220138.0}, {"date": "2026-03-04", "close": 71.33, "volume": 1065293.0}, {"date": "2026-03-05", "close": 66.67, "volume": 1000362.0}, {"date": "2026-03-06", "close": 60.68, "volume": 1090195.0}, {"date": "2026-03-09", "close": 62.33, "volume": 1355707.0}, {"date": "2026-03-10", "close": 60.83, "volume": 827232.0}, {"date": "2026-03-11", "close": 61.2, "volume": 716921.0}, {"date": "2026-03-12", "close": 59.78, "volume": 1322741.0}, {"date": "2026-03-13", "close": 62.09, "volume": 1154421.0}, {"date": "2026-03-16", "close": 64.1, "volume": 1103534.0}, {"date": "2026-03-17", "close": 63.63, "volume": 1042967.0}, {"date": "2026-03-18", "close": 61.99, "volume": 801460.0}, {"date": "2026-03-19", "close": 62.64, "volume": 702328.0}, {"date": "2026-03-20", "close": 61.49, "volume": 1227438.0}, {"date": "2026-03-23", "close": 61.74, "volume": 676342.0}, {"date": "2026-03-24", "close": 59.87, "volume": 830703.0}, {"date": "2026-03-25", "close": 60.66, "volume": 579981.0}, {"date": "2026-03-26", "close": 59.41, "volume": 628565.0}, {"date": "2026-03-27", "close": 56.15, "volume": 868323.0}, {"date": "2026-03-30", "close": 55.74, "volume": 683190.0}, {"date": "2026-03-31", "close": 55.89, "volume": 858463.0}, {"date": "2026-04-01", "close": 55.31, "volume": 870298.0}, {"date": "2026-04-02", "close": 54.79, "volume": 1000950.0}, {"date": "2026-04-06", "close": 55.06, "volume": 590623.0}, {"date": "2026-04-07", "close": 54.58, "volume": 659586.0}, {"date": "2026-04-08", "close": 55.91, "volume": 938951.0}, {"date": "2026-04-09", "close": 56.07, "volume": 620456.0}, {"date": "2026-04-10", "close": 55.43, "volume": 428135.0}, {"date": "2026-04-13", "close": 56.23, "volume": 494093.0}, {"date": "2026-04-14", "close": 57.76, "volume": 564574.0}, {"date": "2026-04-15", "close": 58.22, "volume": 544683.0}, {"date": "2026-04-16", "close": 60.09, "volume": 2249997.0}, {"date": "2026-04-17", "close": 60.39, "volume": 647990.0}, {"date": "2026-04-20", "close": 57.85, "volume": 1019593.0}, {"date": "2026-04-21", "close": 57.51, "volume": 627880.0}, {"date": "2026-04-22", "close": 57.83, "volume": 817290.0}, {"date": "2026-04-23", "close": 56.44, "volume": 497149.0}, {"date": "2026-04-24", "close": 57.63, "volume": 381260.0}, {"date": "2026-04-27", "close": 57.75, "volume": 920305.0}, {"date": "2026-04-28", "close": 57.89, "volume": 598595.0}, {"date": "2026-04-29", "close": 55.89, "volume": 904501.0}, {"date": "2026-04-30", "close": 56.55, "volume": 725978.0}, {"date": "2026-05-01", "close": 56.85, "volume": 612719.0}, {"date": "2026-05-04", "close": 58.26, "volume": 887834.0}, {"date": "2026-05-05", "close": 59.02, "volume": 976832.0}, {"date": "2026-05-06", "close": 58.64, "volume": 711852.0}, {"date": "2026-05-07", "close": 57.5, "volume": 900221.0}, {"date": "2026-05-08", "close": 58.19, "volume": 1460456.0}, {"date": "2026-05-11", "close": 55.9, "volume": 2415895.0}, {"date": "2026-05-12", "close": 56.0, "volume": 2055901.0}, {"date": "2026-05-13", "close": 52.98, "volume": 1066207.0}, {"date": "2026-05-14", "close": 53.43, "volume": 733067.0}, {"date": "2026-05-15", "close": 52.39, "volume": 744941.0}, {"date": "2026-05-18", "close": 54.17, "volume": 467034.0}, {"date": "2026-05-19", "close": 53.35, "volume": 411713.0}, {"date": "2026-05-20", "close": 54.21, "volume": 400420.0}, {"date": "2026-05-21", "close": 54.44, "volume": 537845.0}, {"date": "2026-05-22", "close": 54.4, "volume": 423080.0}, {"date": "2026-05-26", "close": 54.12, "volume": 539185.0}, {"date": "2026-05-27", "close": 53.84, "volume": 496098.0}, {"date": "2026-05-28", "close": 55.31, "volume": 477031.0}, {"date": "2026-05-29", "close": 55.53, "volume": 589208.0}, {"date": "2026-06-01", "close": 52.89, "volume": 920755.0}, {"date": "2026-06-02", "close": 54.31, "volume": 712845.0}, {"date": "2026-06-03", "close": 51.87, "volume": 637108.0}, {"date": "2026-06-04", "close": 52.81, "volume": 1124560.0}, {"date": "2026-06-05", "close": 54.34, "volume": 960575.0}, {"date": "2026-06-08", "close": 54.16, "volume": 556248.0}, {"date": "2026-06-09", "close": 56.18, "volume": 657269.0}, {"date": "2026-06-10", "close": 58.16, "volume": 879551.0}, {"date": "2026-06-11", "close": 58.2, "volume": 626488.0}, {"date": "2026-06-12", "close": 56.71, "volume": 673134.0}, {"date": "2026-06-15", "close": 57.05, "volume": 841125.0}, {"date": "2026-06-16", "close": 56.51, "volume": 855458.0}, {"date": "2026-06-17", "close": 52.82, "volume": 1510606.0}, {"date": "2026-06-18", "close": 53.74, "volume": 2522418.0}, {"date": "2026-06-22", "close": 55.76, "volume": 870615.0}, {"date": "2026-06-23", "close": 56.2, "volume": 640840.0}, {"date": "2026-06-24", "close": 58.16, "volume": 902845.0}, {"date": "2026-06-25", "close": 60.01, "volume": 838755.0}, {"date": "2026-06-26", "close": 60.74, "volume": 3019355.0}, {"date": "2026-06-29", "close": 59.28, "volume": 813056.0}, {"date": "2026-06-30", "close": 61.67, "volume": 810542.0}, {"date": "2026-07-01", "close": 65.62, "volume": 1032635.0}, {"date": "2026-07-02", "close": 68.75, "volume": 1717576.0}, {"date": "2026-07-06", "close": 68.92, "volume": 1121597.0}, {"date": "2026-07-07", "close": 67.83, "volume": 945780.0}, {"date": "2026-07-08", "close": 65.59, "volume": 673632.0}, {"date": "2026-07-09", "close": 65.94, "volume": 591075.0}, {"date": "2026-07-10", "close": 65.6, "volume": 376124.0}, {"date": "2026-07-13", "close": 63.31, "volume": 577466.0}, {"date": "2026-07-14", "close": 62.78, "volume": 1043836.0}, {"date": "2026-07-15", "close": 61.41, "volume": 849075.0}, {"date": "2026-07-16", "close": 62.99, "volume": 602332.0}, {"date": "2026-07-17", "close": 62.19, "volume": 820877.0}, {"date": "2026-07-20", "close": 60.68, "volume": 591368.0}, {"date": "2026-07-21", "close": 61.87, "volume": 459206.0}, {"date": "2026-07-22", "close": 59.22, "volume": 525949.0}, {"date": "2026-07-23", "close": 60.98, "volume": 459091.0}, {"date": "2026-07-24", "close": 61.57, "volume": 605348.0}], "refreshing": true}