{"ticker": "RGR", "overview": {"cik": "95029", "ticker": "RGR", "name": "STURM RUGER & CO INC", "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "sic": "3480", "announcements": [{"form": "3", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002827", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-20", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002826", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-20", "title": "Form SC TO-T/A", "accession": "0001193805-26-001383", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-16", "title": "Form SC TO-T/A", "accession": "0001193805-26-001376", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-09-28", "title": "FORM SC14D9", "accession": "0002077096-26-000271", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002570", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-09-17", "title": "Form SC TO-T", "accession": "0001193805-26-001242", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-09-16", "title": "Form 8-A12B/A", "accession": "0001174947-26-000879", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001174947-26-000877", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001174947-26-000732", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001174947-26-000725", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001174947-26-000724", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001174947-26-000644", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0002077096-26-000185", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 28555.16, "net": -28555.16, "insiders": 1, "first_date": "2026-10-26", "last_date": "2026-10-26"}, "metrics": {"ticker": "RGR", "has_prices": true, "as_of": "2026-07-24", "last": 38.23, "prev_close": 38.06, "change": 0.1699999999999946, "change_pct": 0.00446663163426155, "session_volume": 71991.0, "vwap_5": 38.335143548013114, "vwap_20": 38.21144428723327, "vwap_60": 39.104745049633, "vwap_250": 37.009184474055445, "high_52w": 43.86, "low_52w": 28.81, "avg_volume_20": 112057.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000095029-26-000084", "src": "INSIDERS", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Michael W. Wilson", "who_key": "Wilson Michael W", "role": "VP of New Product Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 28555.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider sells $29K of RGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1714436/000009502926000084/0000095029-26-000084-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "13DG-0000921895-26-002826", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Beretta Holding S.A.", "who_key": "Beretta Holding S.A.", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Beretta Holding S.A. moves to a 25% activist stake in RGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2086731/0000921895-26-002826-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "13DG-0000921895-26-002570", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Beretta Holding S.A.", "who_key": "Beretta Holding S.A.", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Beretta Holding S.A. moves to a 9.93% activist stake in RGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2086731/0000921895-26-002570-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "13DG-0001193805-26-000559", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Beretta Holding S.A.", "who_key": "Beretta Holding S.A.", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Beretta Holding S.A. moves to a 9.95% activist stake in RGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2086731/0001193805-26-000559-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263028}, {"id": "13DG-0001193805-26-000373", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Beretta Holding S.A.", "who_key": "Beretta Holding S.A.", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Beretta Holding S.A. adjusts its stake in RGR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2086731/0001193805-26-000373-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "13DG-0000102909-26-002310", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Sturm Ruger & Co Inc", "who_key": "STURM RUGER & CO 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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "STURM RUGER & CO INC adjusts its stake in RGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/95029/0000102909-26-002310-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002826", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Beretta Holding S.A.", "who_key": "Beretta Holding S.A.", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Beretta Holding S.A. moves to a 25% activist stake in RGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2086731/0000921895-26-002826-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "13DG-0000921895-26-002570", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Beretta Holding S.A.", "who_key": "Beretta Holding S.A.", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Beretta Holding S.A. moves to a 9.93% activist stake in RGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2086731/0000921895-26-002570-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}, {"id": "13DG-0001193805-26-000559", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Beretta Holding S.A.", "who_key": "Beretta Holding S.A.", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Beretta Holding S.A. moves to a 9.95% activist stake in RGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2086731/0001193805-26-000559-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263028}, {"id": "13DG-0001193805-26-000373", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Beretta Holding S.A.", "who_key": "Beretta Holding S.A.", "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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Beretta Holding S.A. adjusts its stake in RGR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2086731/0001193805-26-000373-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "13DG-0000102909-26-002310", "src": "13DG", "ticker": "RGR", "cik": "95029", "company": "STURM RUGER & CO INC", "company_raw": "STURM RUGER & CO INC", "who": "Sturm Ruger & Co Inc", "who_key": "STURM RUGER & CO 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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "STURM RUGER & CO INC adjusts its stake in RGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/95029/0000102909-26-002310-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sturm, Ruger & Company, Inc. Common Stock", "new_value": "STURM RUGER & CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000095029", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000095029", "applied": 1, "detected_at": "2026-10-27T10:10:27.410935"}]}, "key_people": [{"who": "Michael W. Wilson", "who_key": "Wilson Michael W", "role": "VP of New Product Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 28555.16, "net": -28555.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28555.16, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1714436/000009502926000084/0000095029-26-000084-index.htm"}], "latest": {"action": "SELL", "amount": 28555.16, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1714436/000009502926000084/0000095029-26-000084-index.htm"}}], "activity": [{"date": "2026-10-26", "net": -28555.16}], "announcements": [{"form": "3", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002827", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-20", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002826", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-20", "title": "Form SC TO-T/A", "accession": "0001193805-26-001383", "price_sensitive": false}, {"form": "SC TO-T/A", "date": "2026-10-16", "title": "Form SC TO-T/A", "accession": "0001193805-26-001376", "price_sensitive": false}, {"form": "SC 14D9", "date": "2026-09-28", "title": "FORM SC14D9", "accession": "0002077096-26-000271", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-17", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002570", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-09-17", "title": "Form SC TO-T", "accession": "0001193805-26-001242", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-09-16", "title": "Form 8-A12B/A", "accession": "0001174947-26-000879", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001174947-26-000877", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001174947-26-000732", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001174947-26-000725", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001174947-26-000724", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001174947-26-000644", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0000095029-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0002077096-26-000185", "price_sensitive": true}], "performance": {"ticker": "RGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 75.08, "volume": 146850.0}, {"date": "2021-07-28", "close": 75.1, "volume": 91469.0}, {"date": "2021-07-29", "close": 76.03, "volume": 90955.0}, {"date": "2021-07-30", "close": 74.36, "volume": 242146.0}, {"date": "2021-08-02", "close": 75.48, "volume": 267554.0}, {"date": "2021-08-03", "close": 76.77, "volume": 180242.0}, {"date": "2021-08-04", "close": 76.54, "volume": 184008.0}, {"date": "2021-08-05", "close": 80.31, "volume": 290279.0}, {"date": "2021-08-06", "close": 81.18, "volume": 155507.0}, {"date": "2021-08-09", "close": 82.86, "volume": 190843.0}, {"date": "2021-08-10", "close": 82.9, "volume": 144304.0}, {"date": "2021-08-11", "close": 82.8, "volume": 100297.0}, {"date": "2021-08-12", "close": 82.91, "volume": 121686.0}, {"date": "2021-08-13", "close": 80.77, "volume": 83022.0}, {"date": "2021-08-16", "close": 81.01, "volume": 81767.0}, {"date": "2021-08-17", "close": 80.36, "volume": 76926.0}, {"date": "2021-08-18", "close": 79.21, "volume": 90373.0}, {"date": "2021-08-19", "close": 78.53, "volume": 163406.0}, {"date": "2021-08-20", "close": 78.91, "volume": 101596.0}, {"date": "2021-08-23", "close": 78.91, "volume": 88485.0}, {"date": "2021-08-24", "close": 77.37, "volume": 97852.0}, {"date": "2021-08-25", "close": 78.4, "volume": 83139.0}, {"date": "2021-08-26", "close": 78.31, "volume": 80309.0}, {"date": "2021-08-27", "close": 79.63, "volume": 138494.0}, {"date": "2021-08-30", "close": 78.92, "volume": 95851.0}, {"date": "2021-08-31", "close": 78.19, "volume": 112399.0}, {"date": "2021-09-01", "close": 78.74, "volume": 94786.0}, {"date": "2021-09-02", "close": 75.8, "volume": 193779.0}, {"date": "2021-09-03", "close": 75.89, "volume": 117044.0}, {"date": "2021-09-07", "close": 74.67, "volume": 131061.0}, {"date": "2021-09-08", "close": 73.8, "volume": 91393.0}, {"date": "2021-09-09", "close": 75.22, "volume": 123848.0}, {"date": "2021-09-10", "close": 74.64, "volume": 104478.0}, {"date": "2021-09-13", "close": 74.28, "volume": 103572.0}, {"date": "2021-09-14", "close": 72.65, "volume": 132610.0}, {"date": "2021-09-15", "close": 73.81, "volume": 116295.0}, {"date": "2021-09-16", "close": 73.03, "volume": 93184.0}, {"date": "2021-09-17", "close": 74.29, "volume": 312564.0}, {"date": "2021-09-20", "close": 73.84, "volume": 107645.0}, {"date": "2021-09-21", "close": 73.9, "volume": 82599.0}, {"date": "2021-09-22", "close": 74.06, "volume": 100305.0}, {"date": "2021-09-23", "close": 75.08, "volume": 104815.0}, {"date": "2021-09-24", "close": 75.26, "volume": 78909.0}, {"date": "2021-09-27", "close": 75.84, "volume": 69695.0}, {"date": "2021-09-28", "close": 74.43, "volume": 93738.0}, {"date": "2021-09-29", "close": 75.12, "volume": 80958.0}, {"date": "2021-09-30", "close": 73.78, "volume": 86030.0}, {"date": "2021-10-01", "close": 75.26, "volume": 144644.0}, {"date": "2021-10-04", "close": 74.93, "volume": 90929.0}, {"date": "2021-10-05", "close": 75.91, "volume": 83631.0}, {"date": "2021-10-06", "close": 74.96, "volume": 85528.0}, {"date": "2021-10-07", "close": 76.48, "volume": 88652.0}, {"date": "2021-10-08", "close": 76.05, "volume": 47775.0}, {"date": "2021-10-11", "close": 76.2, "volume": 63836.0}, {"date": "2021-10-12", "close": 76.98, "volume": 66446.0}, {"date": "2021-10-13", "close": 76.54, "volume": 56566.0}, {"date": "2021-10-14", "close": 78.23, "volume": 100074.0}, {"date": "2021-10-15", "close": 77.75, "volume": 94436.0}, {"date": "2021-10-18", "close": 78.61, "volume": 74212.0}, {"date": "2021-10-19", "close": 79.12, "volume": 54563.0}, {"date": "2021-10-20", "close": 79.29, "volume": 58308.0}, {"date": "2021-10-21", "close": 79.61, "volume": 66469.0}, {"date": "2021-10-22", "close": 79.72, "volume": 90108.0}, {"date": "2021-10-25", "close": 80.8, "volume": 111299.0}, {"date": "2021-10-26", "close": 79.12, "volume": 82016.0}, {"date": "2021-10-27", "close": 77.11, "volume": 91034.0}, {"date": "2021-10-28", "close": 77.65, "volume": 82398.0}, {"date": "2021-10-29", "close": 78.88, "volume": 115489.0}, {"date": "2021-11-01", "close": 78.89, "volume": 141524.0}, {"date": "2021-11-02", "close": 78.47, "volume": 102774.0}, {"date": "2021-11-03", "close": 81.32, "volume": 188300.0}, {"date": "2021-11-04", "close": 74.7, "volume": 449707.0}, {"date": "2021-11-05", "close": 73.29, "volume": 268119.0}, {"date": "2021-11-08", "close": 72.82, "volume": 169621.0}, {"date": "2021-11-09", "close": 73.49, "volume": 161734.0}, {"date": "2021-11-10", "close": 72.96, "volume": 135035.0}, {"date": "2021-11-11", "close": 73.17, "volume": 123034.0}, {"date": "2021-11-12", "close": 73.02, "volume": 86575.0}, {"date": "2021-11-15", "close": 74.19, "volume": 108078.0}, {"date": "2021-11-16", "close": 75.7, "volume": 160051.0}, {"date": "2021-11-17", "close": 74.89, "volume": 337778.0}, {"date": "2021-11-18", "close": 73.21, "volume": 155938.0}, {"date": "2021-11-19", "close": 74.01, "volume": 336806.0}, {"date": "2021-11-22", "close": 73.63, "volume": 114269.0}, {"date": "2021-11-23", "close": 72.34, "volume": 141332.0}, {"date": "2021-11-24", "close": 72.18, "volume": 73362.0}, {"date": "2021-11-26", "close": 71.25, "volume": 125525.0}, {"date": "2021-11-29", "close": 71.45, "volume": 225040.0}, {"date": "2021-11-30", "close": 71.69, "volume": 201309.0}, {"date": "2021-12-01", "close": 70.58, "volume": 223986.0}, {"date": "2021-12-02", "close": 71.55, "volume": 128596.0}, {"date": "2021-12-03", "close": 64.51, "volume": 664860.0}, {"date": "2021-12-06", "close": 65.19, "volume": 264884.0}, {"date": "2021-12-07", "close": 65.63, "volume": 150164.0}, {"date": "2021-12-08", "close": 66.21, "volume": 100439.0}, {"date": "2021-12-09", "close": 65.39, "volume": 110852.0}, {"date": "2021-12-10", "close": 64.49, "volume": 178769.0}, {"date": "2021-12-13", "close": 64.37, "volume": 159820.0}, {"date": "2021-12-14", "close": 64.66, "volume": 127896.0}, {"date": "2021-12-15", "close": 66.64, "volume": 158523.0}, {"date": "2021-12-16", "close": 66.27, "volume": 132793.0}, {"date": "2021-12-17", "close": 66.71, "volume": 503178.0}, {"date": "2021-12-20", "close": 65.17, "volume": 197542.0}, {"date": "2021-12-21", "close": 65.88, "volume": 128944.0}, {"date": "2021-12-22", "close": 66.62, "volume": 101344.0}, {"date": "2021-12-23", "close": 66.43, "volume": 83058.0}, {"date": "2021-12-27", "close": 66.93, "volume": 92164.0}, {"date": "2021-12-28", "close": 66.94, "volume": 84256.0}, {"date": "2021-12-29", "close": 67.6, "volume": 89590.0}, {"date": "2021-12-30", "close": 67.72, "volume": 96126.0}, {"date": "2021-12-31", "close": 68.02, "volume": 90109.0}, {"date": "2022-01-03", "close": 68.87, "volume": 113998.0}, {"date": "2022-01-04", "close": 69.62, "volume": 164119.0}, {"date": "2022-01-05", "close": 68.73, "volume": 140332.0}, {"date": "2022-01-06", "close": 68.73, "volume": 112634.0}, {"date": "2022-01-07", "close": 68.02, "volume": 90382.0}, {"date": "2022-01-10", "close": 68.36, "volume": 110791.0}, {"date": "2022-01-11", "close": 67.85, "volume": 190817.0}, {"date": "2022-01-12", "close": 67.19, "volume": 111398.0}, {"date": "2022-01-13", "close": 68.16, "volume": 128277.0}, {"date": "2022-01-14", "close": 67.07, "volume": 147590.0}, {"date": "2022-01-18", "close": 65.97, "volume": 166201.0}, {"date": "2022-01-19", "close": 66.48, "volume": 149585.0}, {"date": "2022-01-20", "close": 65.7, "volume": 113791.0}, {"date": "2022-01-21", "close": 66.27, "volume": 168149.0}, {"date": "2022-01-24", "close": 67.92, "volume": 174915.0}, {"date": "2022-01-25", "close": 67.41, "volume": 232334.0}, {"date": "2022-01-26", "close": 65.33, "volume": 139432.0}, {"date": "2022-01-27", "close": 64.96, "volume": 107032.0}, {"date": "2022-01-28", "close": 66.8, "volume": 104530.0}, {"date": "2022-01-31", "close": 67.23, "volume": 164087.0}, {"date": "2022-02-01", "close": 66.34, "volume": 260903.0}, {"date": "2022-02-02", "close": 66.54, "volume": 282723.0}, {"date": "2022-02-03", "close": 65.9, "volume": 99960.0}, {"date": "2022-02-04", "close": 65.71, "volume": 112627.0}, {"date": "2022-02-07", "close": 66.0, "volume": 131629.0}, {"date": "2022-02-08", "close": 67.16, "volume": 124747.0}, {"date": "2022-02-09", "close": 67.56, "volume": 94147.0}, {"date": "2022-02-10", "close": 67.09, "volume": 162832.0}, {"date": "2022-02-11", "close": 68.79, "volume": 155827.0}, {"date": "2022-02-14", "close": 68.86, "volume": 142083.0}, {"date": "2022-02-15", "close": 68.35, "volume": 101832.0}, {"date": "2022-02-16", "close": 67.38, "volume": 124202.0}, {"date": "2022-02-17", "close": 66.4, "volume": 98758.0}, {"date": "2022-02-18", "close": 67.06, "volume": 145908.0}, {"date": "2022-02-22", "close": 64.34, "volume": 213537.0}, {"date": "2022-02-23", "close": 65.13, "volume": 232678.0}, {"date": "2022-02-24", "close": 67.33, "volume": 284493.0}, {"date": "2022-02-25", "close": 69.81, "volume": 197177.0}, {"date": "2022-02-28", "close": 72.41, "volume": 404133.0}, {"date": "2022-03-01", "close": 72.87, "volume": 175873.0}, {"date": "2022-03-02", "close": 74.3, "volume": 277009.0}, {"date": "2022-03-03", "close": 74.37, "volume": 148706.0}, {"date": "2022-03-04", "close": 69.69, "volume": 416564.0}, {"date": "2022-03-07", "close": 69.2, "volume": 207256.0}, {"date": "2022-03-08", "close": 67.92, "volume": 189537.0}, {"date": "2022-03-09", "close": 69.72, "volume": 213897.0}, {"date": "2022-03-10", "close": 70.48, "volume": 160784.0}, {"date": "2022-03-11", "close": 70.64, "volume": 178638.0}, {"date": "2022-03-14", "close": 71.65, "volume": 177925.0}, {"date": "2022-03-15", "close": 70.57, "volume": 238927.0}, {"date": "2022-03-16", "close": 72.5, "volume": 182553.0}, {"date": "2022-03-17", "close": 73.28, "volume": 130864.0}, {"date": "2022-03-18", "close": 74.06, "volume": 346691.0}, {"date": "2022-03-21", "close": 71.88, "volume": 184884.0}, {"date": "2022-03-22", "close": 73.1, "volume": 165250.0}, {"date": "2022-03-23", "close": 71.64, "volume": 119550.0}, {"date": "2022-03-24", "close": 71.33, "volume": 107246.0}, {"date": "2022-03-25", "close": 72.28, "volume": 116796.0}, {"date": "2022-03-28", "close": 70.71, "volume": 165821.0}, {"date": "2022-03-29", "close": 71.64, "volume": 160354.0}, {"date": "2022-03-30", "close": 70.31, "volume": 105622.0}, {"date": "2022-03-31", "close": 69.62, "volume": 148879.0}, {"date": "2022-04-01", "close": 70.45, "volume": 186216.0}, {"date": "2022-04-04", "close": 70.0, "volume": 113848.0}, {"date": "2022-04-05", "close": 68.68, "volume": 108076.0}, {"date": "2022-04-06", "close": 68.44, "volume": 126110.0}, {"date": "2022-04-07", "close": 70.71, "volume": 138913.0}, {"date": "2022-04-08", "close": 71.55, "volume": 131458.0}, {"date": "2022-04-11", "close": 70.85, "volume": 132339.0}, {"date": "2022-04-12", "close": 71.05, "volume": 113421.0}, {"date": "2022-04-13", "close": 71.89, "volume": 72884.0}, {"date": "2022-04-14", "close": 71.73, "volume": 98673.0}, {"date": "2022-04-18", "close": 72.08, "volume": 117105.0}, {"date": "2022-04-19", "close": 73.0, "volume": 79556.0}, {"date": "2022-04-20", "close": 72.88, "volume": 66643.0}, {"date": "2022-04-21", "close": 72.32, "volume": 90655.0}, {"date": "2022-04-22", "close": 71.24, "volume": 116142.0}, {"date": "2022-04-25", "close": 72.3, "volume": 100002.0}, {"date": "2022-04-26", "close": 69.93, "volume": 116739.0}, {"date": "2022-04-27", "close": 69.08, "volume": 137888.0}, {"date": "2022-04-28", "close": 69.46, "volume": 95590.0}, {"date": "2022-04-29", "close": 68.15, "volume": 108381.0}, {"date": "2022-05-02", "close": 69.47, "volume": 166220.0}, {"date": "2022-05-03", "close": 69.31, "volume": 120908.0}, {"date": "2022-05-04", "close": 70.4, "volume": 138717.0}, {"date": "2022-05-05", "close": 66.71, "volume": 378584.0}, {"date": "2022-05-06", "close": 65.78, "volume": 137458.0}, {"date": "2022-05-09", "close": 65.95, "volume": 147115.0}, {"date": "2022-05-10", "close": 65.0, "volume": 201669.0}, {"date": "2022-05-11", "close": 64.6, "volume": 151744.0}, {"date": "2022-05-12", "close": 65.66, "volume": 157584.0}, {"date": "2022-05-13", "close": 65.55, "volume": 101876.0}, {"date": "2022-05-16", "close": 65.45, "volume": 108350.0}, {"date": "2022-05-17", "close": 66.54, "volume": 137055.0}, {"date": "2022-05-18", "close": 63.56, "volume": 233506.0}, {"date": "2022-05-19", "close": 62.98, "volume": 146919.0}, {"date": "2022-05-20", "close": 63.94, "volume": 119163.0}, {"date": "2022-05-23", "close": 63.7, "volume": 104808.0}, {"date": "2022-05-24", "close": 63.64, "volume": 112442.0}, {"date": "2022-05-25", "close": 66.26, "volume": 344513.0}, {"date": "2022-05-26", "close": 67.27, "volume": 163773.0}, {"date": "2022-05-27", "close": 67.17, "volume": 117390.0}, {"date": "2022-05-31", "close": 67.89, "volume": 178661.0}, {"date": "2022-06-01", "close": 67.67, "volume": 135460.0}, {"date": "2022-06-02", "close": 69.62, "volume": 221019.0}, {"date": "2022-06-03", "close": 67.77, "volume": 98719.0}, {"date": "2022-06-06", "close": 66.5, "volume": 144574.0}, {"date": "2022-06-07", "close": 66.73, "volume": 84210.0}, {"date": "2022-06-08", "close": 66.04, "volume": 79723.0}, {"date": "2022-06-09", "close": 66.38, "volume": 63461.0}, {"date": "2022-06-10", "close": 66.31, "volume": 75318.0}, {"date": "2022-06-13", "close": 64.7, "volume": 106802.0}, {"date": "2022-06-14", "close": 64.74, "volume": 88354.0}, {"date": "2022-06-15", "close": 65.08, "volume": 114796.0}, {"date": "2022-06-16", "close": 62.72, "volume": 138796.0}, {"date": "2022-06-17", "close": 62.41, "volume": 165147.0}, {"date": "2022-06-21", "close": 62.37, "volume": 143256.0}, {"date": "2022-06-22", "close": 61.66, "volume": 118208.0}, {"date": "2022-06-23", "close": 64.31, "volume": 166792.0}, {"date": "2022-06-24", "close": 66.06, "volume": 249016.0}, {"date": "2022-06-27", "close": 64.6, "volume": 119409.0}, {"date": "2022-06-28", "close": 64.05, "volume": 109638.0}, {"date": "2022-06-29", "close": 63.37, "volume": 69527.0}, {"date": "2022-06-30", "close": 63.65, "volume": 116422.0}, {"date": "2022-07-01", "close": 64.31, "volume": 93320.0}, {"date": "2022-07-05", "close": 66.1, "volume": 158445.0}, {"date": "2022-07-06", "close": 63.51, "volume": 124798.0}, {"date": "2022-07-07", "close": 64.16, "volume": 151809.0}, {"date": "2022-07-08", "close": 63.53, "volume": 123131.0}, {"date": "2022-07-11", "close": 63.71, "volume": 98301.0}, {"date": "2022-07-12", "close": 63.14, "volume": 101525.0}, {"date": "2022-07-13", "close": 63.48, "volume": 92407.0}, {"date": "2022-07-14", "close": 62.48, "volume": 93369.0}, {"date": "2022-07-15", "close": 62.85, "volume": 96873.0}, {"date": "2022-07-18", "close": 61.38, "volume": 142164.0}, {"date": "2022-07-19", "close": 62.01, "volume": 132616.0}, {"date": "2022-07-20", "close": 62.94, "volume": 144969.0}, {"date": "2022-07-21", "close": 63.41, "volume": 115392.0}, {"date": "2022-07-22", "close": 63.07, "volume": 64544.0}, {"date": "2022-07-25", "close": 63.46, "volume": 90078.0}, {"date": "2022-07-26", "close": 63.62, "volume": 104611.0}, {"date": "2022-07-27", "close": 64.62, "volume": 94996.0}, {"date": "2022-07-28", "close": 65.69, "volume": 81010.0}, {"date": "2022-07-29", "close": 66.13, "volume": 153789.0}, {"date": "2022-08-01", "close": 66.18, "volume": 106632.0}, {"date": "2022-08-02", "close": 65.71, "volume": 139779.0}, {"date": "2022-08-03", "close": 66.4, "volume": 131431.0}, {"date": "2022-08-04", "close": 60.57, "volume": 352707.0}, {"date": "2022-08-05", "close": 58.42, "volume": 374158.0}, {"date": "2022-08-08", "close": 58.32, "volume": 186879.0}, {"date": "2022-08-09", "close": 56.93, "volume": 215633.0}, {"date": "2022-08-10", "close": 58.0, "volume": 166591.0}, {"date": "2022-08-11", "close": 58.41, "volume": 114439.0}, {"date": "2022-08-12", "close": 58.97, "volume": 103332.0}, {"date": "2022-08-15", "close": 59.09, "volume": 151989.0}, {"date": "2022-08-16", "close": 58.7, "volume": 106285.0}, {"date": "2022-08-17", "close": 58.75, "volume": 111298.0}, {"date": "2022-08-18", "close": 58.79, "volume": 70185.0}, {"date": "2022-08-19", "close": 58.27, "volume": 334722.0}, {"date": "2022-08-22", "close": 55.84, "volume": 146710.0}, {"date": "2022-08-23", "close": 54.89, "volume": 167586.0}, {"date": "2022-08-24", "close": 55.01, "volume": 119297.0}, {"date": "2022-08-25", "close": 54.8, "volume": 134315.0}, {"date": "2022-08-26", "close": 53.86, "volume": 129574.0}, {"date": "2022-08-29", "close": 53.12, "volume": 112780.0}, {"date": "2022-08-30", "close": 52.36, "volume": 180752.0}, {"date": "2022-08-31", "close": 52.25, "volume": 184481.0}, {"date": "2022-09-01", "close": 52.47, "volume": 155140.0}, {"date": "2022-09-02", "close": 52.09, "volume": 126882.0}, {"date": "2022-09-06", "close": 53.01, "volume": 179111.0}, {"date": "2022-09-07", "close": 53.16, "volume": 181656.0}, {"date": "2022-09-08", "close": 53.27, "volume": 152905.0}, {"date": "2022-09-09", "close": 54.08, "volume": 140570.0}, {"date": "2022-09-12", "close": 54.08, "volume": 142600.0}, {"date": "2022-09-13", "close": 52.09, "volume": 169689.0}, {"date": "2022-09-14", "close": 52.48, "volume": 123863.0}, {"date": "2022-09-15", "close": 52.26, "volume": 162809.0}, {"date": "2022-09-16", "close": 51.78, "volume": 240094.0}, {"date": "2022-09-19", "close": 52.13, "volume": 118112.0}, {"date": "2022-09-20", "close": 50.83, "volume": 111164.0}, {"date": "2022-09-21", "close": 50.48, "volume": 158838.0}, {"date": "2022-09-22", "close": 50.81, "volume": 151138.0}, {"date": "2022-09-23", "close": 51.16, "volume": 144158.0}, {"date": "2022-09-26", "close": 50.71, "volume": 157040.0}, {"date": "2022-09-27", "close": 50.42, "volume": 93207.0}, {"date": "2022-09-28", "close": 50.86, "volume": 167573.0}, {"date": "2022-09-29", "close": 51.1, "volume": 142938.0}, {"date": "2022-09-30", "close": 50.79, "volume": 153801.0}, {"date": "2022-10-03", "close": 51.27, "volume": 161472.0}, {"date": "2022-10-04", "close": 52.04, "volume": 169936.0}, {"date": "2022-10-05", "close": 51.41, "volume": 97029.0}, {"date": "2022-10-06", "close": 52.41, "volume": 87086.0}, {"date": "2022-10-07", "close": 52.24, "volume": 142121.0}, {"date": "2022-10-10", "close": 52.7, "volume": 80671.0}, {"date": "2022-10-11", "close": 52.8, "volume": 102045.0}, {"date": "2022-10-12", "close": 52.26, "volume": 67162.0}, {"date": "2022-10-13", "close": 52.99, "volume": 83431.0}, {"date": "2022-10-14", "close": 52.37, "volume": 61729.0}, {"date": "2022-10-17", "close": 53.57, "volume": 96616.0}, {"date": "2022-10-18", "close": 53.59, "volume": 86481.0}, {"date": "2022-10-19", "close": 52.65, "volume": 115505.0}, {"date": "2022-10-20", "close": 52.02, "volume": 71718.0}, {"date": "2022-10-21", "close": 52.7, "volume": 92416.0}, {"date": "2022-10-24", "close": 53.15, "volume": 88318.0}, {"date": "2022-10-25", "close": 54.33, "volume": 68291.0}, {"date": "2022-10-26", "close": 54.45, "volume": 84217.0}, {"date": "2022-10-27", "close": 55.09, "volume": 80297.0}, {"date": "2022-10-28", "close": 56.26, "volume": 91779.0}, {"date": "2022-10-31", "close": 56.13, "volume": 90367.0}, {"date": "2022-11-01", "close": 56.76, "volume": 84203.0}, {"date": "2022-11-02", "close": 55.62, "volume": 118317.0}, {"date": "2022-11-03", "close": 50.97, "volume": 300143.0}, {"date": "2022-11-04", "close": 54.03, "volume": 163188.0}, {"date": "2022-11-07", "close": 54.39, "volume": 143768.0}, {"date": "2022-11-08", "close": 54.47, "volume": 107973.0}, {"date": "2022-11-09", "close": 52.84, "volume": 88594.0}, {"date": "2022-11-10", "close": 54.9, "volume": 126505.0}, {"date": "2022-11-11", "close": 54.95, "volume": 93786.0}, {"date": "2022-11-14", "close": 54.96, "volume": 126828.0}, {"date": "2022-11-15", "close": 55.99, "volume": 125803.0}, {"date": "2022-11-16", "close": 55.0, "volume": 87172.0}, {"date": "2022-11-17", "close": 54.84, "volume": 92829.0}, {"date": "2022-11-18", "close": 54.17, "volume": 103442.0}, {"date": "2022-11-21", "close": 53.86, "volume": 78451.0}, {"date": "2022-11-22", "close": 54.68, "volume": 64086.0}, {"date": "2022-11-23", "close": 54.54, "volume": 43137.0}, {"date": "2022-11-25", "close": 54.58, "volume": 41488.0}, {"date": "2022-11-28", "close": 54.38, "volume": 98746.0}, {"date": "2022-11-29", "close": 54.99, "volume": 93296.0}, {"date": "2022-11-30", "close": 54.93, "volume": 144219.0}, {"date": "2022-12-01", "close": 60.57, "volume": 343707.0}, {"date": "2022-12-02", "close": 61.24, "volume": 236356.0}, {"date": "2022-12-05", "close": 61.94, "volume": 230022.0}, {"date": "2022-12-06", "close": 61.71, "volume": 172305.0}, {"date": "2022-12-07", "close": 58.44, "volume": 291699.0}, {"date": "2022-12-08", "close": 60.6, "volume": 149752.0}, {"date": "2022-12-09", "close": 58.98, "volume": 183611.0}, {"date": "2022-12-12", "close": 59.46, "volume": 217906.0}, {"date": "2022-12-13", "close": 58.21, "volume": 720140.0}, {"date": "2022-12-14", "close": 53.91, "volume": 283070.0}, {"date": "2022-12-15", "close": 52.62, "volume": 285284.0}, {"date": "2022-12-16", "close": 52.36, "volume": 543152.0}, {"date": "2022-12-19", "close": 52.21, "volume": 172318.0}, {"date": "2022-12-20", "close": 51.08, "volume": 156360.0}, {"date": "2022-12-21", "close": 51.57, "volume": 100270.0}, {"date": "2022-12-22", "close": 51.37, "volume": 112120.0}, {"date": "2022-12-23", "close": 51.6, "volume": 111710.0}, {"date": "2022-12-27", "close": 51.15, "volume": 107573.0}, {"date": "2022-12-28", "close": 50.62, "volume": 112218.0}, {"date": "2022-12-29", "close": 51.36, "volume": 181621.0}, {"date": "2022-12-30", "close": 50.62, "volume": 166856.0}, {"date": "2023-01-03", "close": 52.02, "volume": 179495.0}, {"date": "2023-01-04", "close": 52.0, "volume": 151460.0}, {"date": "2023-01-05", "close": 51.78, "volume": 181402.0}, {"date": "2023-01-06", "close": 52.63, "volume": 167144.0}, {"date": "2023-01-09", "close": 52.95, "volume": 123509.0}, {"date": "2023-01-10", "close": 53.41, "volume": 107589.0}, {"date": "2023-01-11", "close": 54.52, "volume": 111642.0}, {"date": "2023-01-12", "close": 54.64, "volume": 88924.0}, {"date": "2023-01-13", "close": 55.21, "volume": 101965.0}, {"date": "2023-01-17", "close": 54.24, "volume": 89630.0}, {"date": "2023-01-18", "close": 53.98, "volume": 104214.0}, {"date": "2023-01-19", "close": 53.57, "volume": 75151.0}, {"date": "2023-01-20", "close": 54.23, "volume": 67117.0}, {"date": "2023-01-23", "close": 54.32, "volume": 80749.0}, {"date": "2023-01-24", "close": 54.48, "volume": 58248.0}, {"date": "2023-01-25", "close": 55.33, "volume": 80522.0}, {"date": "2023-01-26", "close": 55.46, "volume": 86965.0}, {"date": "2023-01-27", "close": 55.83, "volume": 82247.0}, {"date": "2023-01-30", "close": 55.56, "volume": 67228.0}, {"date": "2023-01-31", "close": 56.9, "volume": 141559.0}, {"date": "2023-02-01", "close": 57.28, "volume": 118213.0}, {"date": "2023-02-02", "close": 57.57, "volume": 109682.0}, {"date": "2023-02-03", "close": 57.32, "volume": 100493.0}, {"date": "2023-02-06", "close": 56.58, "volume": 141432.0}, {"date": "2023-02-07", "close": 57.16, "volume": 88857.0}, {"date": "2023-02-08", "close": 56.41, "volume": 67458.0}, {"date": "2023-02-09", "close": 55.51, "volume": 77938.0}, {"date": "2023-02-10", "close": 55.66, "volume": 72694.0}, {"date": "2023-02-13", "close": 56.73, "volume": 69162.0}, {"date": "2023-02-14", "close": 56.64, "volume": 59270.0}, {"date": "2023-02-15", "close": 57.63, "volume": 90588.0}, {"date": "2023-02-16", "close": 56.82, "volume": 87733.0}, {"date": "2023-02-17", "close": 57.45, "volume": 90201.0}, {"date": "2023-02-21", "close": 56.12, "volume": 139708.0}, {"date": "2023-02-22", "close": 56.11, "volume": 137228.0}, {"date": "2023-02-23", "close": 60.54, "volume": 355718.0}, {"date": "2023-02-24", "close": 59.44, "volume": 124168.0}, {"date": "2023-02-27", "close": 58.38, "volume": 145753.0}, {"date": "2023-02-28", "close": 58.27, "volume": 125633.0}, {"date": "2023-03-01", "close": 58.06, "volume": 108393.0}, {"date": "2023-03-02", "close": 57.64, "volume": 157113.0}, {"date": "2023-03-03", "close": 58.06, "volume": 104594.0}, {"date": "2023-03-06", "close": 56.25, "volume": 128202.0}, {"date": "2023-03-07", "close": 56.68, "volume": 92207.0}, {"date": "2023-03-08", "close": 56.35, "volume": 81686.0}, {"date": "2023-03-09", "close": 55.78, "volume": 91987.0}, {"date": "2023-03-10", "close": 56.08, "volume": 119612.0}, {"date": "2023-03-13", "close": 55.11, "volume": 187667.0}, {"date": "2023-03-14", "close": 55.63, "volume": 157130.0}, {"date": "2023-03-15", "close": 54.82, "volume": 176437.0}, {"date": "2023-03-16", "close": 55.47, "volume": 123572.0}, {"date": "2023-03-17", "close": 54.33, "volume": 622752.0}, {"date": "2023-03-20", "close": 55.27, "volume": 133594.0}, {"date": "2023-03-21", "close": 55.31, "volume": 131910.0}, {"date": "2023-03-22", "close": 54.57, "volume": 110677.0}, {"date": "2023-03-23", "close": 54.35, "volume": 92748.0}, {"date": "2023-03-24", "close": 55.08, "volume": 117297.0}, {"date": "2023-03-27", "close": 55.29, "volume": 75818.0}, {"date": "2023-03-28", "close": 55.69, "volume": 60472.0}, {"date": "2023-03-29", "close": 56.02, "volume": 75738.0}, {"date": "2023-03-30", "close": 56.39, "volume": 66275.0}, {"date": "2023-03-31", "close": 57.44, "volume": 117635.0}, {"date": "2023-04-03", "close": 57.68, "volume": 141721.0}, {"date": "2023-04-04", "close": 57.27, "volume": 68415.0}, {"date": "2023-04-05", "close": 57.03, "volume": 170764.0}, {"date": "2023-04-06", "close": 56.95, "volume": 69533.0}, {"date": "2023-04-10", "close": 58.0, "volume": 102541.0}, {"date": "2023-04-11", "close": 58.94, "volume": 107103.0}, {"date": "2023-04-12", "close": 58.33, "volume": 86118.0}, {"date": "2023-04-13", "close": 58.57, "volume": 65489.0}, {"date": "2023-04-14", "close": 57.99, "volume": 77658.0}, {"date": "2023-04-17", "close": 58.71, "volume": 69817.0}, {"date": "2023-04-18", "close": 57.56, "volume": 131934.0}, {"date": "2023-04-19", "close": 57.13, "volume": 130355.0}, {"date": "2023-04-20", "close": 57.32, "volume": 73258.0}, {"date": "2023-04-21", "close": 57.51, "volume": 54339.0}, {"date": "2023-04-24", "close": 57.9, "volume": 133199.0}, {"date": "2023-04-25", "close": 58.03, "volume": 114402.0}, {"date": "2023-04-26", "close": 57.5, "volume": 137776.0}, {"date": "2023-04-27", "close": 57.37, "volume": 80943.0}, {"date": "2023-04-28", "close": 57.56, "volume": 98590.0}, {"date": "2023-05-01", "close": 57.94, "volume": 67542.0}, {"date": "2023-05-02", "close": 57.46, "volume": 88255.0}, {"date": "2023-05-03", "close": 57.88, "volume": 99135.0}, {"date": "2023-05-04", "close": 53.43, "volume": 241630.0}, {"date": "2023-05-05", "close": 54.09, "volume": 157107.0}, {"date": "2023-05-08", "close": 53.65, "volume": 144429.0}, {"date": "2023-05-09", "close": 53.32, "volume": 117641.0}, {"date": "2023-05-10", "close": 53.64, "volume": 117865.0}, {"date": "2023-05-11", "close": 53.76, "volume": 79445.0}, {"date": "2023-05-12", "close": 54.01, "volume": 60563.0}, {"date": "2023-05-15", "close": 53.48, "volume": 80914.0}, {"date": "2023-05-16", "close": 53.24, "volume": 73180.0}, {"date": "2023-05-17", "close": 53.65, "volume": 94966.0}, {"date": "2023-05-18", "close": 53.79, "volume": 66974.0}, {"date": "2023-05-19", "close": 54.03, "volume": 100666.0}, {"date": "2023-05-22", "close": 54.14, "volume": 123149.0}, {"date": "2023-05-23", "close": 54.06, "volume": 119429.0}, {"date": "2023-05-24", "close": 53.38, "volume": 74405.0}, {"date": "2023-05-25", "close": 52.65, "volume": 64930.0}, {"date": "2023-05-26", "close": 52.57, "volume": 73615.0}, {"date": "2023-05-30", "close": 52.25, "volume": 63459.0}, {"date": "2023-05-31", "close": 51.56, "volume": 122344.0}, {"date": "2023-06-01", "close": 51.54, "volume": 154436.0}, {"date": "2023-06-02", "close": 52.85, "volume": 94310.0}, {"date": "2023-06-05", "close": 50.83, "volume": 188817.0}, {"date": "2023-06-06", "close": 52.35, "volume": 122906.0}, {"date": "2023-06-07", "close": 53.27, "volume": 102472.0}, {"date": "2023-06-08", "close": 52.73, "volume": 99858.0}, {"date": "2023-06-09", "close": 52.09, "volume": 65516.0}, {"date": "2023-06-12", "close": 51.6, "volume": 89497.0}, {"date": "2023-06-13", "close": 52.15, "volume": 85830.0}, {"date": "2023-06-14", "close": 51.75, "volume": 116494.0}, {"date": "2023-06-15", "close": 51.57, "volume": 153585.0}, {"date": "2023-06-16", "close": 51.67, "volume": 538642.0}, {"date": "2023-06-20", "close": 51.52, "volume": 117256.0}, {"date": "2023-06-21", "close": 52.13, "volume": 101010.0}, {"date": "2023-06-22", "close": 51.94, "volume": 106175.0}, {"date": "2023-06-23", "close": 52.38, "volume": 197606.0}, {"date": "2023-06-26", "close": 52.64, "volume": 100565.0}, {"date": "2023-06-27", "close": 52.62, "volume": 74093.0}, {"date": "2023-06-28", "close": 52.97, "volume": 77538.0}, {"date": "2023-06-29", "close": 53.26, "volume": 79735.0}, {"date": "2023-06-30", "close": 52.96, "volume": 73483.0}, {"date": "2023-07-03", "close": 53.22, "volume": 43862.0}, {"date": "2023-07-05", "close": 52.52, "volume": 110032.0}, {"date": "2023-07-06", "close": 52.53, "volume": 108452.0}, {"date": "2023-07-07", "close": 52.33, "volume": 106203.0}, {"date": "2023-07-10", "close": 52.6, "volume": 81239.0}, {"date": "2023-07-11", "close": 53.14, "volume": 109934.0}, {"date": "2023-07-12", "close": 53.59, "volume": 68199.0}, {"date": "2023-07-13", "close": 53.89, "volume": 60381.0}, {"date": "2023-07-14", "close": 53.72, "volume": 58398.0}, {"date": "2023-07-17", "close": 53.4, "volume": 54899.0}, {"date": "2023-07-18", "close": 53.17, "volume": 71380.0}, {"date": "2023-07-19", "close": 53.57, "volume": 77018.0}, {"date": "2023-07-20", "close": 54.16, "volume": 69871.0}, {"date": "2023-07-21", "close": 53.62, "volume": 80901.0}, {"date": "2023-07-24", "close": 53.29, "volume": 63837.0}, {"date": "2023-07-25", "close": 53.23, "volume": 65293.0}, {"date": "2023-07-26", "close": 53.58, "volume": 75013.0}, {"date": "2023-07-27", "close": 53.65, "volume": 59243.0}, {"date": "2023-07-28", "close": 52.9, "volume": 48280.0}, {"date": "2023-07-31", "close": 52.95, "volume": 127172.0}, {"date": "2023-08-01", "close": 52.88, "volume": 66713.0}, {"date": "2023-08-02", "close": 52.29, "volume": 121197.0}, {"date": "2023-08-03", "close": 55.2, "volume": 146303.0}, {"date": "2023-08-04", "close": 55.26, "volume": 85975.0}, {"date": "2023-08-07", "close": 55.28, "volume": 154096.0}, {"date": "2023-08-08", "close": 55.4, "volume": 71388.0}, {"date": "2023-08-09", "close": 55.21, "volume": 55772.0}, {"date": "2023-08-10", "close": 54.55, "volume": 56411.0}, {"date": "2023-08-11", "close": 54.82, "volume": 65730.0}, {"date": "2023-08-14", "close": 53.98, "volume": 47019.0}, {"date": "2023-08-15", "close": 53.61, "volume": 46812.0}, {"date": "2023-08-16", "close": 53.3, "volume": 63346.0}, {"date": "2023-08-17", "close": 53.26, "volume": 87145.0}, {"date": "2023-08-18", "close": 52.84, "volume": 83019.0}, {"date": "2023-08-21", "close": 52.15, "volume": 88264.0}, {"date": "2023-08-22", "close": 51.76, "volume": 57857.0}, {"date": "2023-08-23", "close": 51.92, "volume": 62937.0}, {"date": "2023-08-24", "close": 51.27, "volume": 89536.0}, {"date": "2023-08-25", "close": 51.5, "volume": 64065.0}, {"date": "2023-08-28", "close": 51.76, "volume": 132818.0}, {"date": "2023-08-29", "close": 51.63, "volume": 108762.0}, {"date": "2023-08-30", "close": 52.17, "volume": 84829.0}, {"date": "2023-08-31", "close": 51.58, "volume": 108500.0}, {"date": "2023-09-01", "close": 51.78, "volume": 67308.0}, {"date": "2023-09-05", "close": 50.62, "volume": 117307.0}, {"date": "2023-09-06", "close": 50.37, "volume": 120446.0}, {"date": "2023-09-07", "close": 49.59, "volume": 129531.0}, {"date": "2023-09-08", "close": 50.36, "volume": 122286.0}, {"date": "2023-09-11", "close": 50.69, "volume": 80572.0}, {"date": "2023-09-12", "close": 50.73, "volume": 63519.0}, {"date": "2023-09-13", "close": 50.27, "volume": 80870.0}, {"date": "2023-09-14", "close": 50.9, "volume": 69278.0}, {"date": "2023-09-15", "close": 50.23, "volume": 349439.0}, {"date": "2023-09-18", "close": 51.53, "volume": 193604.0}, {"date": "2023-09-19", "close": 51.7, "volume": 66846.0}, {"date": "2023-09-20", "close": 51.41, "volume": 77647.0}, {"date": "2023-09-21", "close": 51.44, "volume": 143134.0}, {"date": "2023-09-22", "close": 51.32, "volume": 67473.0}, {"date": "2023-09-25", "close": 51.31, "volume": 93578.0}, {"date": "2023-09-26", "close": 50.93, "volume": 99964.0}, {"date": "2023-09-27", "close": 51.41, "volume": 62374.0}, {"date": "2023-09-28", "close": 51.74, "volume": 118715.0}, {"date": "2023-09-29", "close": 52.12, "volume": 96388.0}, {"date": "2023-10-02", "close": 51.95, "volume": 104663.0}, {"date": "2023-10-03", "close": 51.82, "volume": 71089.0}, {"date": "2023-10-04", "close": 52.06, "volume": 100499.0}, {"date": "2023-10-05", "close": 51.52, "volume": 112651.0}, {"date": "2023-10-06", "close": 51.68, "volume": 82684.0}, {"date": "2023-10-09", "close": 52.98, "volume": 82350.0}, {"date": "2023-10-10", "close": 53.56, "volume": 108816.0}, {"date": "2023-10-11", "close": 53.79, "volume": 53342.0}, {"date": "2023-10-12", "close": 53.34, "volume": 97361.0}, {"date": "2023-10-13", "close": 54.32, "volume": 181368.0}, {"date": "2023-10-16", "close": 54.49, "volume": 165942.0}, {"date": "2023-10-17", "close": 54.92, "volume": 140426.0}, {"date": "2023-10-18", "close": 55.09, "volume": 153599.0}, {"date": "2023-10-19", "close": 54.87, "volume": 130888.0}, {"date": "2023-10-20", "close": 54.61, "volume": 104765.0}, {"date": "2023-10-23", "close": 53.42, "volume": 111538.0}, {"date": "2023-10-24", "close": 53.38, "volume": 66327.0}, {"date": "2023-10-25", "close": 53.99, "volume": 80462.0}, {"date": "2023-10-26", "close": 54.72, "volume": 88480.0}, {"date": "2023-10-27", "close": 53.92, "volume": 72806.0}, {"date": "2023-10-30", "close": 54.04, "volume": 74226.0}, {"date": "2023-10-31", "close": 55.35, "volume": 95221.0}, {"date": "2023-11-01", "close": 54.39, "volume": 160074.0}, {"date": "2023-11-02", "close": 45.47, "volume": 609058.0}, {"date": "2023-11-03", "close": 45.14, "volume": 376227.0}, {"date": "2023-11-06", "close": 45.67, "volume": 279349.0}, {"date": "2023-11-07", "close": 44.26, "volume": 271129.0}, {"date": "2023-11-08", "close": 43.56, "volume": 301798.0}, {"date": "2023-11-09", "close": 44.21, "volume": 188951.0}, {"date": "2023-11-10", "close": 45.14, "volume": 147373.0}, {"date": "2023-11-13", "close": 44.48, "volume": 193195.0}, {"date": "2023-11-14", "close": 45.51, "volume": 182378.0}, {"date": "2023-11-15", "close": 45.61, "volume": 178599.0}, {"date": "2023-11-16", "close": 44.71, "volume": 190894.0}, {"date": "2023-11-17", "close": 44.65, "volume": 549726.0}, {"date": "2023-11-20", "close": 45.06, "volume": 171983.0}, {"date": "2023-11-21", "close": 45.5, "volume": 128297.0}, {"date": "2023-11-22", "close": 45.35, "volume": 129434.0}, {"date": "2023-11-24", "close": 45.49, "volume": 49722.0}, {"date": "2023-11-27", "close": 45.11, "volume": 110558.0}, {"date": "2023-11-28", "close": 44.09, "volume": 120302.0}, {"date": "2023-11-29", "close": 44.01, "volume": 121131.0}, {"date": "2023-11-30", "close": 43.96, "volume": 163655.0}, {"date": "2023-12-01", "close": 44.67, "volume": 123601.0}, {"date": "2023-12-04", "close": 45.24, "volume": 142001.0}, {"date": "2023-12-05", "close": 44.72, "volume": 147067.0}, {"date": "2023-12-06", "close": 44.99, "volume": 94786.0}, {"date": "2023-12-07", "close": 44.61, "volume": 113278.0}, {"date": "2023-12-08", "close": 43.85, "volume": 112458.0}, {"date": "2023-12-11", "close": 43.45, "volume": 131896.0}, {"date": "2023-12-12", "close": 43.51, "volume": 159416.0}, {"date": "2023-12-13", "close": 44.16, "volume": 280772.0}, {"date": "2023-12-14", "close": 43.77, "volume": 231151.0}, {"date": "2023-12-15", "close": 43.63, "volume": 584961.0}, {"date": "2023-12-18", "close": 43.91, "volume": 158991.0}, {"date": "2023-12-19", "close": 44.97, "volume": 165355.0}, {"date": "2023-12-20", "close": 44.63, "volume": 161287.0}, {"date": "2023-12-21", "close": 45.12, "volume": 84383.0}, {"date": "2023-12-22", "close": 45.56, "volume": 90986.0}, {"date": "2023-12-26", "close": 45.43, "volume": 88725.0}, {"date": "2023-12-27", "close": 45.84, "volume": 121674.0}, {"date": "2023-12-28", "close": 45.76, "volume": 91855.0}, {"date": "2023-12-29", "close": 45.45, "volume": 117759.0}, {"date": "2024-01-02", "close": 45.05, "volume": 118716.0}, {"date": "2024-01-03", "close": 44.39, "volume": 117886.0}, {"date": "2024-01-04", "close": 44.08, "volume": 109410.0}, {"date": "2024-01-05", "close": 44.64, "volume": 125038.0}, {"date": "2024-01-08", "close": 44.11, "volume": 100546.0}, {"date": "2024-01-09", "close": 43.75, "volume": 96655.0}, {"date": "2024-01-10", "close": 43.59, "volume": 81617.0}, {"date": "2024-01-11", "close": 44.29, "volume": 140349.0}, {"date": "2024-01-12", "close": 44.28, "volume": 82811.0}, {"date": "2024-01-16", "close": 44.0, "volume": 96549.0}, {"date": "2024-01-17", "close": 43.75, "volume": 135072.0}, {"date": "2024-01-18", "close": 43.69, "volume": 159830.0}, {"date": "2024-01-19", "close": 43.67, "volume": 120484.0}, {"date": "2024-01-22", "close": 44.15, "volume": 188578.0}, {"date": "2024-01-23", "close": 44.03, "volume": 104997.0}, {"date": "2024-01-24", "close": 43.49, "volume": 128240.0}, {"date": "2024-01-25", "close": 43.94, "volume": 96037.0}, {"date": "2024-01-26", "close": 44.15, "volume": 66981.0}, {"date": "2024-01-29", "close": 44.32, "volume": 76869.0}, {"date": "2024-01-30", "close": 44.82, "volume": 219819.0}, {"date": "2024-01-31", "close": 43.66, "volume": 154992.0}, {"date": "2024-02-01", "close": 44.81, "volume": 231438.0}, {"date": "2024-02-02", "close": 43.63, "volume": 120786.0}, {"date": "2024-02-05", "close": 43.2, "volume": 119531.0}, {"date": "2024-02-06", "close": 43.29, "volume": 94781.0}, {"date": "2024-02-07", "close": 43.37, "volume": 107443.0}, {"date": "2024-02-08", "close": 44.43, "volume": 119573.0}, {"date": "2024-02-09", "close": 44.53, "volume": 115166.0}, {"date": "2024-02-12", "close": 44.87, "volume": 112460.0}, {"date": "2024-02-13", "close": 42.99, "volume": 176015.0}, {"date": "2024-02-14", "close": 43.5, "volume": 131041.0}, {"date": "2024-02-15", "close": 43.68, "volume": 127660.0}, {"date": "2024-02-16", "close": 43.24, "volume": 144792.0}, {"date": "2024-02-20", "close": 43.46, "volume": 151624.0}, {"date": "2024-02-21", "close": 43.95, "volume": 218503.0}, {"date": "2024-02-22", "close": 42.99, "volume": 244163.0}, {"date": "2024-02-23", "close": 43.13, "volume": 155839.0}, {"date": "2024-02-26", "close": 42.48, "volume": 201576.0}, {"date": "2024-02-27", "close": 43.1, "volume": 172444.0}, {"date": "2024-02-28", "close": 43.16, "volume": 119222.0}, {"date": "2024-02-29", "close": 43.32, "volume": 124047.0}, {"date": "2024-03-01", "close": 42.89, "volume": 138035.0}, {"date": "2024-03-04", "close": 42.89, "volume": 170280.0}, {"date": "2024-03-05", "close": 42.24, "volume": 113711.0}, {"date": "2024-03-06", "close": 42.47, "volume": 313392.0}, {"date": "2024-03-07", "close": 43.62, "volume": 227537.0}, {"date": "2024-03-08", "close": 45.38, "volume": 294922.0}, {"date": "2024-03-11", "close": 45.42, "volume": 157776.0}, {"date": "2024-03-12", "close": 45.4, "volume": 162053.0}, {"date": "2024-03-13", "close": 45.48, "volume": 162545.0}, {"date": "2024-03-14", "close": 45.18, "volume": 175070.0}, {"date": "2024-03-15", "close": 45.88, "volume": 827406.0}, {"date": "2024-03-18", "close": 45.87, "volume": 204336.0}, {"date": "2024-03-19", "close": 45.87, "volume": 274737.0}, {"date": "2024-03-20", "close": 46.05, "volume": 128048.0}, {"date": "2024-03-21", "close": 45.96, "volume": 145097.0}, {"date": "2024-03-22", "close": 45.63, "volume": 88648.0}, {"date": "2024-03-25", "close": 45.88, "volume": 107240.0}, {"date": "2024-03-26", "close": 45.99, "volume": 164141.0}, {"date": "2024-03-27", "close": 46.23, "volume": 112191.0}, {"date": "2024-03-28", "close": 46.15, "volume": 160963.0}, {"date": "2024-04-01", "close": 45.8, "volume": 129792.0}, {"date": "2024-04-02", "close": 45.81, "volume": 159856.0}, {"date": "2024-04-03", "close": 45.74, "volume": 114868.0}, {"date": "2024-04-04", "close": 46.55, "volume": 123292.0}, {"date": "2024-04-05", "close": 46.62, "volume": 139784.0}, {"date": "2024-04-08", "close": 47.61, "volume": 213799.0}, {"date": "2024-04-09", "close": 47.18, "volume": 198507.0}, {"date": "2024-04-10", "close": 46.6, "volume": 157778.0}, {"date": "2024-04-11", "close": 46.77, "volume": 130901.0}, {"date": "2024-04-12", "close": 45.72, "volume": 184290.0}, {"date": "2024-04-15", "close": 45.49, "volume": 166763.0}, {"date": "2024-04-16", "close": 45.45, "volume": 149973.0}, {"date": "2024-04-17", "close": 45.62, "volume": 132084.0}, {"date": "2024-04-18", "close": 46.12, "volume": 169814.0}, {"date": "2024-04-19", "close": 46.75, "volume": 129078.0}, {"date": "2024-04-22", "close": 46.75, "volume": 87322.0}, {"date": "2024-04-23", "close": 46.89, "volume": 138155.0}, {"date": "2024-04-24", "close": 46.42, "volume": 107053.0}, {"date": "2024-04-25", "close": 46.23, "volume": 115387.0}, {"date": "2024-04-26", "close": 46.47, "volume": 86979.0}, {"date": "2024-04-29", "close": 46.26, "volume": 113312.0}, {"date": "2024-04-30", "close": 46.23, "volume": 92189.0}, {"date": "2024-05-01", "close": 46.45, "volume": 89092.0}, {"date": "2024-05-02", "close": 46.85, "volume": 87585.0}, {"date": "2024-05-03", "close": 46.92, "volume": 209695.0}, {"date": "2024-05-06", "close": 46.28, "volume": 107375.0}, {"date": "2024-05-07", "close": 46.33, "volume": 154614.0}, {"date": "2024-05-08", "close": 43.1, "volume": 414212.0}, {"date": "2024-05-09", "close": 43.06, "volume": 218202.0}, {"date": "2024-05-10", "close": 43.58, "volume": 277403.0}, {"date": "2024-05-13", "close": 42.99, "volume": 141054.0}, {"date": "2024-05-14", "close": 43.12, "volume": 130778.0}, {"date": "2024-05-15", "close": 43.07, "volume": 137397.0}, {"date": "2024-05-16", "close": 43.09, "volume": 143481.0}, {"date": "2024-05-17", "close": 43.05, "volume": 148472.0}, {"date": "2024-05-20", "close": 42.41, "volume": 122806.0}, {"date": "2024-05-21", "close": 42.91, "volume": 188051.0}, {"date": "2024-05-22", "close": 43.28, "volume": 149260.0}, {"date": "2024-05-23", "close": 43.32, "volume": 285208.0}, {"date": "2024-05-24", "close": 43.55, "volume": 91840.0}, {"date": "2024-05-28", "close": 43.03, "volume": 95646.0}, {"date": "2024-05-29", "close": 42.88, "volume": 87415.0}, {"date": "2024-05-30", "close": 43.37, "volume": 128519.0}, {"date": "2024-05-31", "close": 44.44, "volume": 195018.0}, {"date": "2024-06-03", "close": 44.35, "volume": 131283.0}, {"date": "2024-06-04", "close": 43.13, "volume": 109317.0}, {"date": "2024-06-05", "close": 43.1, "volume": 108466.0}, {"date": "2024-06-06", "close": 42.84, "volume": 83616.0}, {"date": "2024-06-07", "close": 43.03, "volume": 93793.0}, {"date": "2024-06-10", "close": 42.85, "volume": 140969.0}, {"date": "2024-06-11", "close": 43.1, "volume": 88261.0}, {"date": "2024-06-12", "close": 42.94, "volume": 74888.0}, {"date": "2024-06-13", "close": 42.62, "volume": 139110.0}, {"date": "2024-06-14", "close": 42.32, "volume": 126525.0}, {"date": "2024-06-17", "close": 42.73, "volume": 131748.0}, {"date": "2024-06-18", "close": 42.47, "volume": 116944.0}, {"date": "2024-06-20", "close": 42.54, "volume": 104379.0}, {"date": "2024-06-21", "close": 40.82, "volume": 645614.0}, {"date": "2024-06-24", "close": 42.06, "volume": 174714.0}, {"date": "2024-06-25", "close": 41.75, "volume": 164321.0}, {"date": "2024-06-26", "close": 41.32, "volume": 178185.0}, {"date": "2024-06-27", "close": 41.85, "volume": 140129.0}, {"date": "2024-06-28", "close": 41.65, "volume": 562107.0}, {"date": "2024-07-01", "close": 41.42, "volume": 158207.0}, {"date": "2024-07-02", "close": 41.27, "volume": 128999.0}, {"date": "2024-07-03", "close": 41.3, "volume": 61144.0}, {"date": "2024-07-05", "close": 41.17, "volume": 154812.0}, {"date": "2024-07-08", "close": 41.09, "volume": 89579.0}, {"date": "2024-07-09", "close": 40.9, "volume": 132567.0}, {"date": "2024-07-10", "close": 41.13, "volume": 81913.0}, {"date": "2024-07-11", "close": 42.01, "volume": 110203.0}, {"date": "2024-07-12", "close": 41.36, "volume": 153761.0}, {"date": "2024-07-15", "close": 43.59, "volume": 428598.0}, {"date": "2024-07-16", "close": 44.83, "volume": 169807.0}, {"date": "2024-07-17", "close": 44.76, "volume": 117034.0}, {"date": "2024-07-18", "close": 44.23, "volume": 93860.0}, {"date": "2024-07-19", "close": 43.28, "volume": 99924.0}, {"date": "2024-07-22", "close": 43.47, "volume": 94090.0}, {"date": "2024-07-23", "close": 43.75, "volume": 92252.0}, {"date": "2024-07-24", "close": 43.77, "volume": 88719.0}, {"date": "2024-07-25", "close": 44.84, "volume": 86856.0}, {"date": "2024-07-26", "close": 45.18, "volume": 108387.0}, {"date": "2024-07-29", "close": 45.51, "volume": 98772.0}, {"date": "2024-07-30", "close": 45.94, "volume": 93789.0}, {"date": "2024-07-31", "close": 45.11, "volume": 129244.0}, {"date": "2024-08-01", "close": 43.27, "volume": 269254.0}, {"date": "2024-08-02", "close": 43.34, "volume": 151245.0}, {"date": "2024-08-05", "close": 41.24, "volume": 137589.0}, {"date": "2024-08-06", "close": 40.47, "volume": 140113.0}, {"date": "2024-08-07", "close": 40.54, "volume": 101490.0}, {"date": "2024-08-08", "close": 41.52, "volume": 104163.0}, {"date": "2024-08-09", "close": 41.56, "volume": 119224.0}, {"date": "2024-08-12", "close": 41.14, "volume": 209013.0}, {"date": "2024-08-13", "close": 41.55, "volume": 93759.0}, {"date": "2024-08-14", "close": 41.13, "volume": 74199.0}, {"date": "2024-08-15", "close": 41.71, "volume": 97542.0}, {"date": "2024-08-16", "close": 41.86, "volume": 246521.0}, {"date": "2024-08-19", "close": 42.14, "volume": 89847.0}, {"date": "2024-08-20", "close": 41.78, "volume": 82051.0}, {"date": "2024-08-21", "close": 42.33, "volume": 73592.0}, {"date": "2024-08-22", "close": 41.7, "volume": 168684.0}, {"date": "2024-08-23", "close": 41.99, "volume": 143847.0}, {"date": "2024-08-26", "close": 42.38, "volume": 91789.0}, {"date": "2024-08-27", "close": 42.26, "volume": 67489.0}, {"date": "2024-08-28", "close": 41.76, "volume": 82374.0}, {"date": "2024-08-29", "close": 42.07, "volume": 74901.0}, {"date": "2024-08-30", "close": 42.12, "volume": 155843.0}, {"date": "2024-09-03", "close": 41.54, "volume": 89371.0}, {"date": "2024-09-04", "close": 41.42, "volume": 92734.0}, {"date": "2024-09-05", "close": 41.24, "volume": 75943.0}, {"date": "2024-09-06", "close": 41.03, "volume": 127064.0}, {"date": "2024-09-09", "close": 40.52, "volume": 166396.0}, {"date": "2024-09-10", "close": 40.86, "volume": 133369.0}, {"date": "2024-09-11", "close": 40.66, "volume": 153195.0}, {"date": "2024-09-12", "close": 40.97, "volume": 84083.0}, {"date": "2024-09-13", "close": 41.5, "volume": 88775.0}, {"date": "2024-09-16", "close": 41.62, "volume": 151863.0}, {"date": "2024-09-17", "close": 41.42, "volume": 186864.0}, {"date": "2024-09-18", "close": 41.46, "volume": 138592.0}, {"date": "2024-09-19", "close": 42.36, "volume": 130208.0}, {"date": "2024-09-20", "close": 41.71, "volume": 734822.0}, {"date": "2024-09-23", "close": 42.22, "volume": 113833.0}, {"date": "2024-09-24", "close": 42.43, "volume": 109457.0}, {"date": "2024-09-25", "close": 42.04, "volume": 86979.0}, {"date": "2024-09-26", "close": 42.16, "volume": 82456.0}, {"date": "2024-09-27", "close": 41.78, "volume": 120886.0}, {"date": "2024-09-30", "close": 41.68, "volume": 120330.0}, {"date": "2024-10-01", "close": 41.58, "volume": 81204.0}, {"date": "2024-10-02", "close": 41.03, "volume": 67438.0}, {"date": "2024-10-03", "close": 40.73, "volume": 95087.0}, {"date": "2024-10-04", "close": 40.84, "volume": 85226.0}, {"date": "2024-10-07", "close": 41.52, "volume": 93936.0}, {"date": "2024-10-08", "close": 41.05, "volume": 107266.0}, {"date": "2024-10-09", "close": 41.21, "volume": 131317.0}, {"date": "2024-10-10", "close": 41.14, "volume": 147706.0}, {"date": "2024-10-11", "close": 41.33, "volume": 95159.0}, {"date": "2024-10-14", "close": 41.34, "volume": 59953.0}, {"date": "2024-10-15", "close": 41.3, "volume": 93197.0}, {"date": "2024-10-16", "close": 42.15, "volume": 98847.0}, {"date": "2024-10-17", "close": 42.2, "volume": 64314.0}, {"date": "2024-10-18", "close": 42.48, "volume": 72846.0}, {"date": "2024-10-21", "close": 41.51, "volume": 128975.0}, {"date": "2024-10-22", "close": 40.63, "volume": 94559.0}, {"date": "2024-10-23", "close": 40.62, "volume": 94140.0}, {"date": "2024-10-24", "close": 40.55, "volume": 90067.0}, {"date": "2024-10-25", "close": 40.67, "volume": 122710.0}, {"date": "2024-10-28", "close": 41.03, "volume": 93769.0}, {"date": "2024-10-29", "close": 41.15, "volume": 180739.0}, {"date": "2024-10-30", "close": 40.78, "volume": 161505.0}, {"date": "2024-10-31", "close": 39.32, "volume": 578412.0}, {"date": "2024-11-01", "close": 40.01, "volume": 389651.0}, {"date": "2024-11-04", "close": 40.45, "volume": 244169.0}, {"date": "2024-11-05", "close": 41.76, "volume": 330683.0}, {"date": "2024-11-06", "close": 40.66, "volume": 593665.0}, {"date": "2024-11-07", "close": 41.0, "volume": 210113.0}, {"date": "2024-11-08", "close": 41.06, "volume": 192458.0}, {"date": "2024-11-11", "close": 40.74, "volume": 121913.0}, {"date": "2024-11-12", "close": 40.58, "volume": 131972.0}, {"date": "2024-11-13", "close": 39.63, "volume": 235553.0}, {"date": "2024-11-14", "close": 38.42, "volume": 149206.0}, {"date": "2024-11-15", "close": 38.39, "volume": 152313.0}, {"date": "2024-11-18", "close": 38.01, "volume": 133930.0}, {"date": "2024-11-19", "close": 38.28, "volume": 124847.0}, {"date": "2024-11-20", "close": 37.37, "volume": 120863.0}, {"date": "2024-11-21", "close": 37.53, "volume": 144175.0}, {"date": "2024-11-22", "close": 37.97, "volume": 140063.0}, {"date": "2024-11-25", "close": 38.53, "volume": 153784.0}, {"date": "2024-11-26", "close": 37.98, "volume": 280062.0}, {"date": "2024-11-27", "close": 38.03, "volume": 123755.0}, {"date": "2024-11-29", "close": 38.09, "volume": 87929.0}, {"date": "2024-12-02", "close": 38.07, "volume": 161691.0}, {"date": "2024-12-03", "close": 37.63, "volume": 155133.0}, {"date": "2024-12-04", "close": 38.03, "volume": 137463.0}, {"date": "2024-12-05", "close": 37.62, "volume": 130832.0}, {"date": "2024-12-06", "close": 36.03, "volume": 274314.0}, {"date": "2024-12-09", "close": 36.76, "volume": 257026.0}, {"date": "2024-12-10", "close": 37.04, "volume": 177073.0}, {"date": "2024-12-11", "close": 36.8, "volume": 183942.0}, {"date": "2024-12-12", "close": 36.59, "volume": 102441.0}, {"date": "2024-12-13", "close": 36.38, "volume": 117956.0}, {"date": "2024-12-16", "close": 36.92, "volume": 232902.0}, {"date": "2024-12-17", "close": 36.21, "volume": 293804.0}, {"date": "2024-12-18", "close": 35.58, "volume": 311515.0}, {"date": "2024-12-19", "close": 35.23, "volume": 230685.0}, {"date": "2024-12-20", "close": 34.93, "volume": 576368.0}, {"date": "2024-12-23", "close": 34.63, "volume": 403880.0}, {"date": "2024-12-24", "close": 35.12, "volume": 75374.0}, {"date": "2024-12-26", "close": 34.99, "volume": 109023.0}, {"date": "2024-12-27", "close": 34.65, "volume": 120176.0}, {"date": "2024-12-30", "close": 34.66, "volume": 172221.0}, {"date": "2024-12-31", "close": 35.37, "volume": 175145.0}, {"date": "2025-01-02", "close": 34.86, "volume": 121874.0}, {"date": "2025-01-03", "close": 35.12, "volume": 115974.0}, {"date": "2025-01-06", "close": 34.87, "volume": 142789.0}, {"date": "2025-01-07", "close": 34.58, "volume": 131214.0}, {"date": "2025-01-08", "close": 34.88, "volume": 152563.0}, {"date": "2025-01-10", "close": 34.77, "volume": 157368.0}, {"date": "2025-01-13", "close": 35.71, "volume": 153772.0}, {"date": "2025-01-14", "close": 35.65, "volume": 93491.0}, {"date": "2025-01-15", "close": 35.61, "volume": 100346.0}, {"date": "2025-01-16", "close": 35.94, "volume": 97171.0}, {"date": "2025-01-17", "close": 35.67, "volume": 103606.0}, {"date": "2025-01-21", "close": 35.76, "volume": 172581.0}, {"date": "2025-01-22", "close": 35.71, "volume": 135283.0}, {"date": "2025-01-23", "close": 36.05, "volume": 114211.0}, {"date": "2025-01-24", "close": 36.11, "volume": 93419.0}, {"date": "2025-01-27", "close": 36.59, "volume": 116389.0}, {"date": "2025-01-28", "close": 36.16, "volume": 125613.0}, {"date": "2025-01-29", "close": 35.94, "volume": 116871.0}, {"date": "2025-01-30", "close": 36.16, "volume": 120823.0}, {"date": "2025-01-31", "close": 35.6, "volume": 159324.0}, {"date": "2025-02-03", "close": 35.14, "volume": 118937.0}, {"date": "2025-02-04", "close": 35.61, "volume": 93948.0}, {"date": "2025-02-05", "close": 35.65, "volume": 82173.0}, {"date": "2025-02-06", "close": 35.59, "volume": 87285.0}, {"date": "2025-02-07", "close": 35.42, "volume": 106513.0}, {"date": "2025-02-10", "close": 35.56, "volume": 274203.0}, {"date": "2025-02-11", "close": 35.94, "volume": 178709.0}, {"date": "2025-02-12", "close": 35.85, "volume": 110705.0}, {"date": "2025-02-13", "close": 36.05, "volume": 122639.0}, {"date": "2025-02-14", "close": 35.52, "volume": 120138.0}, {"date": "2025-02-18", "close": 35.11, "volume": 140299.0}, {"date": "2025-02-19", "close": 35.46, "volume": 134157.0}, {"date": "2025-02-20", "close": 39.81, "volume": 467119.0}, {"date": "2025-02-21", "close": 39.62, "volume": 266729.0}, {"date": "2025-02-24", "close": 39.72, "volume": 191754.0}, {"date": "2025-02-25", "close": 40.78, "volume": 160702.0}, {"date": "2025-02-26", "close": 40.04, "volume": 151189.0}, {"date": "2025-02-27", "close": 39.59, "volume": 128207.0}, {"date": "2025-02-28", "close": 39.46, "volume": 159038.0}, {"date": "2025-03-03", "close": 39.68, "volume": 146600.0}, {"date": "2025-03-04", "close": 39.44, "volume": 160765.0}, {"date": "2025-03-05", "close": 39.48, "volume": 132132.0}, {"date": "2025-03-06", "close": 40.03, "volume": 149372.0}, {"date": "2025-03-07", "close": 39.62, "volume": 186746.0}, {"date": "2025-03-10", "close": 40.08, "volume": 155735.0}, {"date": "2025-03-11", "close": 39.92, "volume": 141894.0}, {"date": "2025-03-12", "close": 39.45, "volume": 145973.0}, {"date": "2025-03-13", "close": 40.17, "volume": 160088.0}, {"date": "2025-03-14", "close": 40.42, "volume": 153446.0}, {"date": "2025-03-17", "close": 40.0, "volume": 123338.0}, {"date": "2025-03-18", "close": 40.19, "volume": 128914.0}, {"date": "2025-03-19", "close": 40.07, "volume": 105287.0}, {"date": "2025-03-20", "close": 39.57, "volume": 92054.0}, {"date": "2025-03-21", "close": 39.41, "volume": 289904.0}, {"date": "2025-03-24", "close": 39.54, "volume": 115888.0}, {"date": "2025-03-25", "close": 39.39, "volume": 88972.0}, {"date": "2025-03-26", "close": 39.55, "volume": 83337.0}, {"date": "2025-03-27", "close": 39.93, "volume": 138282.0}, {"date": "2025-03-28", "close": 39.44, "volume": 112975.0}, {"date": "2025-03-31", "close": 39.29, "volume": 130635.0}, {"date": "2025-04-01", "close": 39.44, "volume": 75237.0}, {"date": "2025-04-02", "close": 39.22, "volume": 77467.0}, {"date": "2025-04-03", "close": 38.55, "volume": 162658.0}, {"date": "2025-04-04", "close": 38.68, "volume": 260904.0}, {"date": "2025-04-07", "close": 37.53, "volume": 220907.0}, {"date": "2025-04-08", "close": 37.57, "volume": 243597.0}, {"date": "2025-04-09", "close": 38.13, "volume": 186437.0}, {"date": "2025-04-10", "close": 38.09, "volume": 115533.0}, {"date": "2025-04-11", "close": 38.95, "volume": 119895.0}, {"date": "2025-04-14", "close": 38.86, "volume": 89166.0}, {"date": "2025-04-15", "close": 38.82, "volume": 138188.0}, {"date": "2025-04-16", "close": 38.78, "volume": 85203.0}, {"date": "2025-04-17", "close": 39.29, "volume": 92746.0}, {"date": "2025-04-21", "close": 38.99, "volume": 99983.0}, {"date": "2025-04-22", "close": 39.72, "volume": 121366.0}, {"date": "2025-04-23", "close": 39.95, "volume": 149164.0}, {"date": "2025-04-24", "close": 40.27, "volume": 106723.0}, {"date": "2025-04-25", "close": 40.33, "volume": 93032.0}, {"date": "2025-04-28", "close": 40.11, "volume": 125253.0}, {"date": "2025-04-29", "close": 40.68, "volume": 117215.0}, {"date": "2025-04-30", "close": 40.66, "volume": 186668.0}, {"date": "2025-05-01", "close": 34.2, "volume": 619918.0}, {"date": "2025-05-02", "close": 35.01, "volume": 370295.0}, {"date": "2025-05-05", "close": 34.28, "volume": 415869.0}, {"date": "2025-05-06", "close": 33.33, "volume": 265152.0}, {"date": "2025-05-07", "close": 32.98, "volume": 192795.0}, {"date": "2025-05-08", "close": 35.35, "volume": 344583.0}, {"date": "2025-05-09", "close": 35.0, "volume": 235246.0}, {"date": "2025-05-12", "close": 36.39, "volume": 243167.0}, {"date": "2025-05-13", "close": 36.99, "volume": 207642.0}, {"date": "2025-05-14", "close": 36.75, "volume": 206432.0}, {"date": "2025-05-15", "close": 37.19, "volume": 128921.0}, {"date": "2025-05-16", "close": 36.91, "volume": 176821.0}, {"date": "2025-05-19", "close": 36.78, "volume": 123746.0}, {"date": "2025-05-20", "close": 36.54, "volume": 154063.0}, {"date": "2025-05-21", "close": 35.96, "volume": 150307.0}, {"date": "2025-05-22", "close": 35.87, "volume": 158929.0}, {"date": "2025-05-23", "close": 35.66, "volume": 170809.0}, {"date": "2025-05-27", "close": 36.28, "volume": 190375.0}, {"date": "2025-05-28", "close": 35.67, "volume": 132774.0}, {"date": "2025-05-29", "close": 36.0, "volume": 130716.0}, {"date": "2025-05-30", "close": 36.2, "volume": 241959.0}, {"date": "2025-06-02", "close": 35.54, "volume": 229807.0}, {"date": "2025-06-03", "close": 35.79, "volume": 161347.0}, {"date": "2025-06-04", "close": 35.75, "volume": 167769.0}, {"date": "2025-06-05", "close": 35.77, "volume": 145648.0}, {"date": "2025-06-06", "close": 35.93, "volume": 128347.0}, {"date": "2025-06-09", "close": 37.26, "volume": 262736.0}, {"date": "2025-06-10", "close": 37.72, "volume": 184840.0}, {"date": "2025-06-11", "close": 37.84, "volume": 130877.0}, {"date": "2025-06-12", "close": 37.86, "volume": 108706.0}, {"date": "2025-06-13", "close": 37.55, "volume": 150304.0}, {"date": "2025-06-16", "close": 37.68, "volume": 135151.0}, {"date": "2025-06-17", "close": 37.26, "volume": 206332.0}, {"date": "2025-06-18", "close": 37.73, "volume": 192106.0}, {"date": "2025-06-20", "close": 37.21, "volume": 482279.0}, {"date": "2025-06-23", "close": 35.94, "volume": 291579.0}, {"date": "2025-06-24", "close": 35.78, "volume": 303094.0}, {"date": "2025-06-25", "close": 35.55, "volume": 200727.0}, {"date": "2025-06-26", "close": 36.11, "volume": 151484.0}, {"date": "2025-06-27", "close": 35.73, "volume": 295227.0}, {"date": "2025-06-30", "close": 35.9, "volume": 219649.0}, {"date": "2025-07-01", "close": 36.09, "volume": 115859.0}, {"date": "2025-07-02", "close": 36.54, "volume": 133796.0}, {"date": "2025-07-03", "close": 36.52, "volume": 74478.0}, {"date": "2025-07-07", "close": 36.07, "volume": 146245.0}, {"date": "2025-07-08", "close": 36.2, "volume": 260081.0}, {"date": "2025-07-09", "close": 35.86, "volume": 127466.0}, {"date": "2025-07-10", "close": 35.79, "volume": 147653.0}, {"date": "2025-07-11", "close": 35.65, "volume": 173736.0}, {"date": "2025-07-14", "close": 35.77, "volume": 171866.0}, {"date": "2025-07-15", "close": 35.16, "volume": 175515.0}, {"date": "2025-07-16", "close": 35.52, "volume": 154944.0}, {"date": "2025-07-17", "close": 35.61, "volume": 144212.0}, {"date": "2025-07-18", "close": 34.83, "volume": 175941.0}, {"date": "2025-07-21", "close": 34.93, "volume": 239462.0}, {"date": "2025-07-22", "close": 35.41, "volume": 207405.0}, {"date": "2025-07-23", "close": 36.31, "volume": 133354.0}, {"date": "2025-07-24", "close": 35.1, "volume": 121171.0}, {"date": "2025-07-25", "close": 35.27, "volume": 97665.0}, {"date": "2025-07-28", "close": 34.88, "volume": 136227.0}, {"date": "2025-07-29", "close": 34.92, "volume": 132190.0}, {"date": "2025-07-30", "close": 34.62, "volume": 231877.0}, {"date": "2025-07-31", "close": 34.16, "volume": 484538.0}, {"date": "2025-08-01", "close": 31.75, "volume": 425096.0}, {"date": "2025-08-04", "close": 32.74, "volume": 371794.0}, {"date": "2025-08-05", "close": 33.43, "volume": 285677.0}, {"date": "2025-08-06", "close": 33.41, "volume": 198288.0}, {"date": "2025-08-07", "close": 33.25, "volume": 193799.0}, {"date": "2025-08-08", "close": 33.25, "volume": 154332.0}, {"date": "2025-08-11", "close": 33.25, "volume": 179666.0}, {"date": "2025-08-12", "close": 33.92, "volume": 186199.0}, {"date": "2025-08-13", "close": 34.89, "volume": 202284.0}, {"date": "2025-08-14", "close": 34.77, "volume": 174077.0}, {"date": "2025-08-15", "close": 34.24, "volume": 281355.0}, {"date": "2025-08-18", "close": 33.89, "volume": 154753.0}, {"date": "2025-08-19", "close": 34.16, "volume": 162686.0}, {"date": "2025-08-20", "close": 34.12, "volume": 190219.0}, {"date": "2025-08-21", "close": 34.02, "volume": 119955.0}, {"date": "2025-08-22", "close": 34.91, "volume": 151346.0}, {"date": "2025-08-25", "close": 34.98, "volume": 127505.0}, {"date": "2025-08-26", "close": 35.07, "volume": 153254.0}, {"date": "2025-08-27", "close": 34.97, "volume": 96850.0}, {"date": "2025-08-28", "close": 34.54, "volume": 142653.0}, {"date": "2025-08-29", "close": 34.67, "volume": 122297.0}, {"date": "2025-09-02", "close": 34.51, "volume": 120849.0}, {"date": "2025-09-03", "close": 34.27, "volume": 129782.0}, {"date": "2025-09-04", "close": 34.93, "volume": 151557.0}, {"date": "2025-09-05", "close": 35.37, "volume": 143211.0}, {"date": "2025-09-08", "close": 35.63, "volume": 143212.0}, {"date": "2025-09-09", "close": 35.23, "volume": 126764.0}, {"date": "2025-09-10", "close": 36.29, "volume": 540196.0}, {"date": "2025-09-11", "close": 37.16, "volume": 337233.0}, {"date": "2025-09-12", "close": 37.15, "volume": 222099.0}, {"date": "2025-09-15", "close": 37.83, "volume": 216461.0}, {"date": "2025-09-16", "close": 39.32, "volume": 410467.0}, {"date": "2025-09-17", "close": 39.22, "volume": 286655.0}, {"date": "2025-09-18", "close": 39.29, "volume": 192645.0}, {"date": "2025-09-19", "close": 39.73, "volume": 689963.0}, {"date": "2025-09-22", "close": 40.36, "volume": 336950.0}, {"date": "2025-09-23", "close": 42.37, "volume": 480661.0}, {"date": "2025-09-24", "close": 42.19, "volume": 318644.0}, {"date": "2025-09-25", "close": 41.78, "volume": 168223.0}, {"date": "2025-09-26", "close": 43.37, "volume": 230166.0}, {"date": "2025-09-29", "close": 42.77, "volume": 649090.0}, {"date": "2025-09-30", "close": 43.47, "volume": 298439.0}, {"date": "2025-10-01", "close": 44.01, "volume": 200259.0}, {"date": "2025-10-02", "close": 44.21, "volume": 191674.0}, {"date": "2025-10-03", "close": 44.54, "volume": 184061.0}, {"date": "2025-10-06", "close": 45.05, "volume": 199453.0}, {"date": "2025-10-07", "close": 45.27, "volume": 172049.0}, {"date": "2025-10-08", "close": 46.66, "volume": 164415.0}, {"date": "2025-10-09", "close": 46.42, "volume": 157511.0}, {"date": "2025-10-10", "close": 45.24, "volume": 175236.0}, {"date": "2025-10-13", "close": 46.34, "volume": 152037.0}, {"date": "2025-10-14", "close": 47.13, "volume": 130294.0}, {"date": "2025-10-15", "close": 46.64, "volume": 222144.0}, {"date": "2025-10-16", "close": 45.94, "volume": 166295.0}, {"date": "2025-10-17", "close": 44.66, "volume": 162882.0}, {"date": "2025-10-20", "close": 44.52, "volume": 179604.0}, {"date": "2025-10-21", "close": 44.25, "volume": 139832.0}, {"date": "2025-10-22", "close": 44.95, "volume": 149613.0}, {"date": "2025-10-23", "close": 46.11, "volume": 164681.0}, {"date": "2025-10-24", "close": 46.96, "volume": 129227.0}, {"date": "2025-10-27", "close": 46.8, "volume": 202547.0}, {"date": "2025-10-28", "close": 45.36, "volume": 144808.0}, {"date": "2025-10-29", "close": 44.12, "volume": 153930.0}, {"date": "2025-10-30", "close": 43.68, "volume": 155639.0}, {"date": "2025-10-31", "close": 42.41, "volume": 221820.0}, {"date": "2025-11-03", "close": 41.32, "volume": 196930.0}, {"date": "2025-11-04", "close": 41.7, "volume": 143878.0}, {"date": "2025-11-05", "close": 43.86, "volume": 192557.0}, {"date": "2025-11-06", "close": 35.17, "volume": 435911.0}, {"date": "2025-11-07", "close": 33.94, "volume": 346262.0}, {"date": "2025-11-10", "close": 33.01, "volume": 275645.0}, {"date": "2025-11-11", "close": 31.76, "volume": 286233.0}, {"date": "2025-11-12", "close": 31.37, "volume": 254886.0}, {"date": "2025-11-13", "close": 30.76, "volume": 272330.0}, {"date": "2025-11-14", "close": 31.26, "volume": 271060.0}, {"date": "2025-11-17", "close": 30.27, "volume": 352897.0}, {"date": "2025-11-18", "close": 30.78, "volume": 237580.0}, {"date": "2025-11-19", "close": 29.36, "volume": 313800.0}, {"date": "2025-11-20", "close": 28.81, "volume": 301240.0}, {"date": "2025-11-21", "close": 29.42, "volume": 357398.0}, {"date": "2025-11-24", "close": 29.59, "volume": 361287.0}, {"date": "2025-11-25", "close": 29.94, "volume": 207238.0}, {"date": "2025-11-26", "close": 30.13, "volume": 269515.0}, {"date": "2025-11-28", "close": 30.12, "volume": 138499.0}, {"date": "2025-12-01", "close": 29.71, "volume": 271105.0}, {"date": "2025-12-02", "close": 30.54, "volume": 293069.0}, {"date": "2025-12-03", "close": 31.44, "volume": 251727.0}, {"date": "2025-12-04", "close": 32.22, "volume": 271714.0}, {"date": "2025-12-05", "close": 33.55, "volume": 353789.0}, {"date": "2025-12-08", "close": 32.54, "volume": 644273.0}, {"date": "2025-12-09", "close": 32.3, "volume": 306371.0}, {"date": "2025-12-10", "close": 32.95, "volume": 270134.0}, {"date": "2025-12-11", "close": 33.45, "volume": 334162.0}, {"date": "2025-12-12", "close": 32.73, "volume": 265548.0}, {"date": "2025-12-15", "close": 32.52, "volume": 321345.0}, {"date": "2025-12-16", "close": 31.94, "volume": 285691.0}, {"date": "2025-12-17", "close": 31.63, "volume": 301983.0}, {"date": "2025-12-18", "close": 31.52, "volume": 275032.0}, {"date": "2025-12-19", "close": 32.02, "volume": 3619435.0}, {"date": "2025-12-22", "close": 32.04, "volume": 347449.0}, {"date": "2025-12-23", "close": 32.27, "volume": 333365.0}, {"date": "2025-12-24", "close": 32.52, "volume": 159572.0}, {"date": "2025-12-26", "close": 32.26, "volume": 189769.0}, {"date": "2025-12-29", "close": 32.58, "volume": 207660.0}, {"date": "2025-12-30", "close": 32.56, "volume": 250820.0}, {"date": "2025-12-31", "close": 32.65, "volume": 226976.0}, {"date": "2026-01-02", "close": 33.47, "volume": 181525.0}, {"date": "2026-01-05", "close": 34.04, "volume": 303850.0}, {"date": "2026-01-06", "close": 35.06, "volume": 242975.0}, {"date": "2026-01-07", "close": 35.13, "volume": 205736.0}, {"date": "2026-01-08", "close": 36.43, "volume": 208903.0}, {"date": "2026-01-09", "close": 37.18, "volume": 230093.0}, {"date": "2026-01-12", "close": 36.83, "volume": 246389.0}, {"date": "2026-01-13", "close": 37.01, "volume": 268718.0}, {"date": "2026-01-14", "close": 38.14, "volume": 329179.0}, {"date": "2026-01-15", "close": 38.31, "volume": 196367.0}, {"date": "2026-01-16", "close": 37.74, "volume": 253125.0}, {"date": "2026-01-20", "close": 37.61, "volume": 139285.0}, {"date": "2026-01-21", "close": 37.89, "volume": 169101.0}, {"date": "2026-01-22", "close": 37.45, "volume": 132382.0}, {"date": "2026-01-23", "close": 37.44, "volume": 110917.0}, {"date": "2026-01-26", "close": 37.89, "volume": 211139.0}, {"date": "2026-01-27", "close": 37.96, "volume": 151039.0}, {"date": "2026-01-28", "close": 37.52, "volume": 271797.0}, {"date": "2026-01-29", "close": 37.05, "volume": 187880.0}, {"date": "2026-01-30", "close": 36.69, "volume": 160192.0}, {"date": "2026-02-02", "close": 36.77, "volume": 130257.0}, {"date": "2026-02-03", "close": 37.79, "volume": 202090.0}, {"date": "2026-02-04", "close": 37.85, "volume": 159303.0}, {"date": "2026-02-05", "close": 38.03, "volume": 207905.0}, {"date": "2026-02-06", "close": 38.33, "volume": 114410.0}, {"date": "2026-02-09", "close": 38.43, "volume": 154222.0}, {"date": "2026-02-10", "close": 37.98, "volume": 100380.0}, {"date": "2026-02-11", "close": 37.94, "volume": 124522.0}, {"date": "2026-02-12", "close": 37.16, "volume": 217279.0}, {"date": "2026-02-13", "close": 37.48, "volume": 102169.0}, {"date": "2026-02-17", "close": 36.91, "volume": 171630.0}, {"date": "2026-02-18", "close": 37.6, "volume": 106364.0}, {"date": "2026-02-19", "close": 38.37, "volume": 136529.0}, {"date": "2026-02-20", "close": 38.43, "volume": 101533.0}, {"date": "2026-02-23", "close": 37.42, "volume": 159195.0}, {"date": "2026-02-24", "close": 37.2, "volume": 152557.0}, {"date": "2026-02-25", "close": 36.44, "volume": 83658.0}, {"date": "2026-02-26", "close": 37.44, "volume": 151827.0}, {"date": "2026-02-27", "close": 37.44, "volume": 217515.0}, {"date": "2026-03-02", "close": 37.95, "volume": 292163.0}, {"date": "2026-03-03", "close": 38.21, "volume": 260685.0}, {"date": "2026-03-04", "close": 38.32, "volume": 184004.0}, {"date": "2026-03-05", "close": 37.11, "volume": 243639.0}, {"date": "2026-03-06", "close": 38.02, "volume": 209797.0}, {"date": "2026-03-09", "close": 38.46, "volume": 181492.0}, {"date": "2026-03-10", "close": 38.52, "volume": 159866.0}, {"date": "2026-03-11", "close": 38.96, "volume": 175227.0}, {"date": "2026-03-12", "close": 38.7, "volume": 167126.0}, {"date": "2026-03-13", "close": 38.31, "volume": 154010.0}, {"date": "2026-03-16", "close": 39.2, "volume": 134936.0}, {"date": "2026-03-17", "close": 38.77, "volume": 301266.0}, {"date": "2026-03-18", "close": 38.69, "volume": 114759.0}, {"date": "2026-03-19", "close": 39.45, "volume": 183219.0}, {"date": "2026-03-20", "close": 38.98, "volume": 347340.0}, {"date": "2026-03-23", "close": 39.69, "volume": 208289.0}, {"date": "2026-03-24", "close": 40.74, "volume": 178258.0}, {"date": "2026-03-25", "close": 43.53, "volume": 439617.0}, {"date": "2026-03-26", "close": 41.89, "volume": 248946.0}, {"date": "2026-03-27", "close": 40.83, "volume": 188617.0}, {"date": "2026-03-30", "close": 40.02, "volume": 165882.0}, {"date": "2026-03-31", "close": 40.09, "volume": 199661.0}, {"date": "2026-04-01", "close": 40.89, "volume": 179467.0}, {"date": "2026-04-02", "close": 41.01, "volume": 287938.0}, {"date": "2026-04-06", "close": 40.64, "volume": 181848.0}, {"date": "2026-04-07", "close": 40.63, "volume": 137130.0}, {"date": "2026-04-08", "close": 41.32, "volume": 157664.0}, {"date": "2026-04-09", "close": 41.14, "volume": 148400.0}, {"date": "2026-04-10", "close": 40.96, "volume": 106881.0}, {"date": "2026-04-13", "close": 41.57, "volume": 125227.0}, {"date": "2026-04-14", "close": 42.29, "volume": 114348.0}, {"date": "2026-04-15", "close": 42.35, "volume": 81721.0}, {"date": "2026-04-16", "close": 41.98, "volume": 152785.0}, {"date": "2026-04-17", "close": 42.21, "volume": 100147.0}, {"date": "2026-04-20", "close": 42.08, "volume": 180668.0}, {"date": "2026-04-21", "close": 42.08, "volume": 150190.0}, {"date": "2026-04-22", "close": 42.08, "volume": 73719.0}, {"date": "2026-04-23", "close": 42.33, "volume": 80386.0}, {"date": "2026-04-24", "close": 42.47, "volume": 95747.0}, {"date": "2026-04-27", "close": 43.0, "volume": 103711.0}, {"date": "2026-04-28", "close": 43.12, "volume": 89629.0}, {"date": "2026-04-29", "close": 42.86, "volume": 109001.0}, {"date": "2026-04-30", "close": 43.38, "volume": 76055.0}, {"date": "2026-05-01", "close": 43.16, "volume": 94916.0}, {"date": "2026-05-04", "close": 40.99, "volume": 150326.0}, {"date": "2026-05-05", "close": 41.77, "volume": 99589.0}, {"date": "2026-05-06", "close": 40.51, "volume": 138609.0}, {"date": "2026-05-07", "close": 39.14, "volume": 254574.0}, {"date": "2026-05-08", "close": 39.04, "volume": 147394.0}, {"date": "2026-05-11", "close": 37.58, "volume": 181294.0}, {"date": "2026-05-12", "close": 38.15, "volume": 239915.0}, {"date": "2026-05-13", "close": 39.23, "volume": 199507.0}, {"date": "2026-05-14", "close": 39.87, "volume": 122591.0}, {"date": "2026-05-15", "close": 39.47, "volume": 91303.0}, {"date": "2026-05-18", "close": 40.16, "volume": 143027.0}, {"date": "2026-05-19", "close": 39.39, "volume": 106384.0}, {"date": "2026-05-20", "close": 39.33, "volume": 111777.0}, {"date": "2026-05-21", "close": 39.34, "volume": 98916.0}, {"date": "2026-05-22", "close": 40.04, "volume": 127735.0}, {"date": "2026-05-26", "close": 40.21, "volume": 107571.0}, {"date": "2026-05-27", "close": 39.61, "volume": 102099.0}, {"date": "2026-05-28", "close": 39.37, "volume": 133989.0}, {"date": "2026-05-29", "close": 39.09, "volume": 260942.0}, {"date": "2026-06-01", "close": 38.94, "volume": 90187.0}, {"date": "2026-06-02", "close": 38.84, "volume": 119364.0}, {"date": "2026-06-03", "close": 38.75, "volume": 95732.0}, {"date": "2026-06-04", "close": 39.39, "volume": 74400.0}, {"date": "2026-06-05", "close": 38.77, "volume": 77497.0}, {"date": "2026-06-08", "close": 38.46, "volume": 94822.0}, {"date": "2026-06-09", "close": 38.88, "volume": 125081.0}, {"date": "2026-06-10", "close": 38.89, "volume": 126621.0}, {"date": "2026-06-11", "close": 39.3, "volume": 119406.0}, {"date": "2026-06-12", "close": 39.47, "volume": 74627.0}, {"date": "2026-06-15", "close": 38.41, "volume": 77511.0}, {"date": "2026-06-16", "close": 38.12, "volume": 143456.0}, {"date": "2026-06-17", "close": 38.03, "volume": 121154.0}, {"date": "2026-06-18", "close": 40.19, "volume": 303014.0}, {"date": "2026-06-22", "close": 40.49, "volume": 155990.0}, {"date": "2026-06-23", "close": 40.96, "volume": 97651.0}, {"date": "2026-06-24", "close": 38.55, "volume": 329636.0}, {"date": "2026-06-25", "close": 38.43, "volume": 185777.0}, {"date": "2026-06-26", "close": 38.33, "volume": 488969.0}, {"date": "2026-06-29", "close": 37.89, "volume": 111122.0}, {"date": "2026-06-30", "close": 37.85, "volume": 119670.0}, {"date": "2026-07-01", "close": 37.62, "volume": 83017.0}, {"date": "2026-07-02", "close": 37.65, "volume": 97705.0}, {"date": "2026-07-06", "close": 37.85, "volume": 103363.0}, {"date": "2026-07-07", "close": 38.28, "volume": 83914.0}, {"date": "2026-07-08", "close": 38.45, "volume": 91078.0}, {"date": "2026-07-09", "close": 38.56, "volume": 116642.0}, {"date": "2026-07-10", "close": 38.69, "volume": 67542.0}, {"date": "2026-07-13", "close": 38.43, "volume": 86506.0}, {"date": "2026-07-14", "close": 37.87, "volume": 83752.0}, {"date": "2026-07-15", "close": 37.98, "volume": 68002.0}, {"date": "2026-07-16", "close": 38.82, "volume": 101928.0}, {"date": "2026-07-17", "close": 37.85, "volume": 85092.0}, {"date": "2026-07-20", "close": 38.19, "volume": 86909.0}, {"date": "2026-07-21", "close": 38.78, "volume": 101303.0}, {"date": "2026-07-22", "close": 38.37, "volume": 90718.0}, {"date": "2026-07-23", "close": 38.06, "volume": 101924.0}, {"date": "2026-07-24", "close": 38.23, "volume": 71991.0}], "refreshing": true}