{"ticker": "ROCK", "overview": {"cik": "912562", "ticker": "ROCK", "name": "GIBRALTAR INDUSTRIES, INC.", "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "sic": "3310", "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000149", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000912562-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000912562-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000912562-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000128", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000912562-26-000126", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000912562-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000112", "price_sensitive": false}]}, "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": "ROCK", "has_prices": true, "as_of": "2026-07-24", "last": 45.19, "prev_close": 44.38, "change": 0.8099999999999952, "change_pct": 0.01825146462370426, "session_volume": 227424.0, "vwap_5": 44.17641565833559, "vwap_20": 43.72797535329659, "vwap_60": 40.10973905447585, "vwap_250": 49.66063414272788, "high_52w": 61.54, "low_52w": 33.82, "avg_volume_20": 315259.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000912562-26-000161", "src": "INSIDERS", "ticker": "ROCK", "cik": "912562", "company": "GIBRALTAR INDUSTRIES, INC.", "company_raw": "GIBRALTAR INDUSTRIES, INC.", "who": "Manish H. Shah", "who_key": "Shah Manish H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Director files routine paperwork on ROCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849123/000091256226000161/0000912562-26-000161-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}, {"id": "0000912562-26-000149", "src": "INSIDERS", "ticker": "ROCK", "cik": "912562", "company": "GIBRALTAR INDUSTRIES, INC.", "company_raw": "GIBRALTAR INDUSTRIES, INC.", "who": "Joseph A. Lovechio", "who_key": "Lovechio Joseph A", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30528.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "CFO files routine paperwork on ROCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685928/000091256226000149/0000912562-26-000149-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "13DG-0000315066-26-001213", "src": "13DG", "ticker": "ROCK", "cik": "912562", "company": "GIBRALTAR INDUSTRIES, INC.", "company_raw": "GIBRALTAR INDUSTRIES, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in ROCK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001213-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000518", "src": "13DG", "ticker": "ROCK", "cik": "912562", "company": "GIBRALTAR INDUSTRIES, INC.", "company_raw": "GIBRALTAR INDUSTRIES, INC.", "who": "Gibraltar Industries, Inc.", "who_key": "GIBRALTAR INDUSTRIES, 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": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "GIBRALTAR INDUSTRIES, INC. crosses 5% of ROCK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912562/0002100119-26-000518-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0001109448-26-000175", "src": "13DG", "ticker": "ROCK", "cik": "912562", "company": "GIBRALTAR INDUSTRIES, INC.", "company_raw": "GIBRALTAR INDUSTRIES, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.4% passive stake in ROCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000175-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311923}], "recent_buys": [], "institutional": [{"id": "13DG-0001109448-26-000175", "src": "13DG", "ticker": "ROCK", "cik": "912562", "company": "GIBRALTAR INDUSTRIES, INC.", "company_raw": "GIBRALTAR INDUSTRIES, INC.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 7.4% passive stake in ROCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000175-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000315066-26-001213", "src": "13DG", "ticker": "ROCK", "cik": "912562", "company": "GIBRALTAR INDUSTRIES, INC.", "company_raw": "GIBRALTAR INDUSTRIES, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "FMR LLC moves to a 15% passive stake in ROCK", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001213-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000518", "src": "13DG", "ticker": "ROCK", "cik": "912562", "company": "GIBRALTAR INDUSTRIES, INC.", "company_raw": "GIBRALTAR INDUSTRIES, INC.", "who": "Gibraltar Industries, Inc.", "who_key": "GIBRALTAR INDUSTRIES, 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": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "GIBRALTAR INDUSTRIES, INC. crosses 5% of ROCK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912562/0002100119-26-000518-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "Gibraltar Industries, Inc. - Common Stock", "new_value": "GIBRALTAR INDUSTRIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912562", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912562", "applied": 1, "detected_at": "2026-10-27T10:10:56.415766"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000149", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000912562-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000912562-26-000145", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000912562-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000128", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000912562-26-000126", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000912562-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000118", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-18", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000175", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000912562-26-000112", "price_sensitive": false}], "performance": {"ticker": "ROCK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 71.62, "volume": 69110.0}, {"date": "2021-07-28", "close": 72.85, "volume": 74303.0}, {"date": "2021-07-29", "close": 73.8, "volume": 63228.0}, {"date": "2021-07-30", "close": 74.68, "volume": 99369.0}, {"date": "2021-08-02", "close": 73.6, "volume": 93033.0}, {"date": "2021-08-03", "close": 71.56, "volume": 151961.0}, {"date": "2021-08-04", "close": 70.18, "volume": 115942.0}, {"date": "2021-08-05", "close": 71.04, "volume": 61460.0}, {"date": "2021-08-06", "close": 71.26, "volume": 50722.0}, {"date": "2021-08-09", "close": 70.68, "volume": 51279.0}, {"date": "2021-08-10", "close": 71.21, "volume": 66190.0}, {"date": "2021-08-11", "close": 72.54, "volume": 61210.0}, {"date": "2021-08-12", "close": 72.99, "volume": 102558.0}, {"date": "2021-08-13", "close": 73.08, "volume": 129579.0}, {"date": "2021-08-16", "close": 73.24, "volume": 106050.0}, {"date": "2021-08-17", "close": 70.96, "volume": 122197.0}, {"date": "2021-08-18", "close": 70.96, "volume": 71238.0}, {"date": "2021-08-19", "close": 70.68, "volume": 94535.0}, {"date": "2021-08-20", "close": 71.48, "volume": 77815.0}, {"date": "2021-08-23", "close": 72.91, "volume": 99465.0}, {"date": "2021-08-24", "close": 73.05, "volume": 54287.0}, {"date": "2021-08-25", "close": 74.32, "volume": 71137.0}, {"date": "2021-08-26", "close": 73.36, "volume": 91764.0}, {"date": "2021-08-27", "close": 76.39, "volume": 146007.0}, {"date": "2021-08-30", "close": 75.39, "volume": 78911.0}, {"date": "2021-08-31", "close": 74.66, "volume": 87604.0}, {"date": "2021-09-01", "close": 75.07, "volume": 70859.0}, {"date": "2021-09-02", "close": 75.24, "volume": 55614.0}, {"date": "2021-09-03", "close": 73.69, "volume": 87813.0}, {"date": "2021-09-07", "close": 71.66, "volume": 52942.0}, {"date": "2021-09-08", "close": 71.09, "volume": 108512.0}, {"date": "2021-09-09", "close": 69.9, "volume": 117778.0}, {"date": "2021-09-10", "close": 68.83, "volume": 85228.0}, {"date": "2021-09-13", "close": 69.84, "volume": 104394.0}, {"date": "2021-09-14", "close": 67.6, "volume": 69240.0}, {"date": "2021-09-15", "close": 68.83, "volume": 103000.0}, {"date": "2021-09-16", "close": 68.44, "volume": 66426.0}, {"date": "2021-09-17", "close": 68.95, "volume": 398840.0}, {"date": "2021-09-20", "close": 67.05, "volume": 98010.0}, {"date": "2021-09-21", "close": 66.0, "volume": 82699.0}, {"date": "2021-09-22", "close": 66.92, "volume": 57988.0}, {"date": "2021-09-23", "close": 67.96, "volume": 53224.0}, {"date": "2021-09-24", "close": 66.5, "volume": 110983.0}, {"date": "2021-09-27", "close": 68.5, "volume": 97483.0}, {"date": "2021-09-28", "close": 66.75, "volume": 77289.0}, {"date": "2021-09-29", "close": 68.91, "volume": 154760.0}, {"date": "2021-09-30", "close": 69.65, "volume": 330646.0}, {"date": "2021-10-01", "close": 69.41, "volume": 177965.0}, {"date": "2021-10-04", "close": 69.83, "volume": 132543.0}, {"date": "2021-10-05", "close": 69.74, "volume": 116826.0}, {"date": "2021-10-06", "close": 69.89, "volume": 115687.0}, {"date": "2021-10-07", "close": 71.91, "volume": 195739.0}, {"date": "2021-10-08", "close": 72.37, "volume": 67849.0}, {"date": "2021-10-11", "close": 73.58, "volume": 87090.0}, {"date": "2021-10-12", "close": 72.87, "volume": 68132.0}, {"date": "2021-10-13", "close": 74.01, "volume": 80893.0}, {"date": "2021-10-14", "close": 75.32, "volume": 161301.0}, {"date": "2021-10-15", "close": 74.13, "volume": 135333.0}, {"date": "2021-10-18", "close": 71.83, "volume": 97433.0}, {"date": "2021-10-19", "close": 72.06, "volume": 69441.0}, {"date": "2021-10-20", "close": 73.64, "volume": 98558.0}, {"date": "2021-10-21", "close": 73.23, "volume": 93009.0}, {"date": "2021-10-22", "close": 72.58, "volume": 69781.0}, {"date": "2021-10-25", "close": 72.81, "volume": 334013.0}, {"date": "2021-10-26", "close": 71.74, "volume": 128338.0}, {"date": "2021-10-27", "close": 64.13, "volume": 556963.0}, {"date": "2021-10-28", "close": 64.63, "volume": 185705.0}, {"date": "2021-10-29", "close": 65.16, "volume": 115084.0}, {"date": "2021-11-01", "close": 67.05, "volume": 122383.0}, {"date": "2021-11-02", "close": 69.55, "volume": 194228.0}, {"date": "2021-11-03", "close": 73.96, "volume": 273229.0}, {"date": "2021-11-04", "close": 73.41, "volume": 165570.0}, {"date": "2021-11-05", "close": 75.61, "volume": 171523.0}, {"date": "2021-11-08", "close": 76.59, "volume": 92157.0}, {"date": "2021-11-09", "close": 75.84, "volume": 124211.0}, {"date": "2021-11-10", "close": 74.37, "volume": 90773.0}, {"date": "2021-11-11", "close": 75.49, "volume": 57798.0}, {"date": "2021-11-12", "close": 75.82, "volume": 61084.0}, {"date": "2021-11-15", "close": 73.82, "volume": 99605.0}, {"date": "2021-11-16", "close": 74.46, "volume": 128318.0}, {"date": "2021-11-17", "close": 73.98, "volume": 129471.0}, {"date": "2021-11-18", "close": 74.31, "volume": 132260.0}, {"date": "2021-11-19", "close": 75.16, "volume": 122380.0}, {"date": "2021-11-22", "close": 77.08, "volume": 123749.0}, {"date": "2021-11-23", "close": 78.25, "volume": 197481.0}, {"date": "2021-11-24", "close": 78.67, "volume": 111074.0}, {"date": "2021-11-26", "close": 72.4, "volume": 100101.0}, {"date": "2021-11-29", "close": 71.8, "volume": 69454.0}, {"date": "2021-11-30", "close": 67.9, "volume": 193986.0}, {"date": "2021-12-01", "close": 69.5, "volume": 220198.0}, {"date": "2021-12-02", "close": 69.71, "volume": 125468.0}, {"date": "2021-12-03", "close": 69.03, "volume": 176818.0}, {"date": "2021-12-06", "close": 72.26, "volume": 132094.0}, {"date": "2021-12-07", "close": 72.22, "volume": 135974.0}, {"date": "2021-12-08", "close": 73.84, "volume": 66855.0}, {"date": "2021-12-09", "close": 72.62, "volume": 81483.0}, {"date": "2021-12-10", "close": 72.3, "volume": 79817.0}, {"date": "2021-12-13", "close": 71.66, "volume": 88958.0}, {"date": "2021-12-14", "close": 69.74, "volume": 83874.0}, {"date": "2021-12-15", "close": 69.39, "volume": 153183.0}, {"date": "2021-12-16", "close": 68.32, "volume": 101340.0}, {"date": "2021-12-17", "close": 66.67, "volume": 1160452.0}, {"date": "2021-12-20", "close": 64.89, "volume": 158607.0}, {"date": "2021-12-21", "close": 65.89, "volume": 157738.0}, {"date": "2021-12-22", "close": 67.02, "volume": 172432.0}, {"date": "2021-12-23", "close": 66.78, "volume": 112056.0}, {"date": "2021-12-27", "close": 67.65, "volume": 145228.0}, {"date": "2021-12-28", "close": 68.15, "volume": 109405.0}, {"date": "2021-12-29", "close": 67.85, "volume": 100886.0}, {"date": "2021-12-30", "close": 66.97, "volume": 96670.0}, {"date": "2021-12-31", "close": 66.68, "volume": 67477.0}, {"date": "2022-01-03", "close": 66.62, "volume": 189123.0}, {"date": "2022-01-04", "close": 67.96, "volume": 183445.0}, {"date": "2022-01-05", "close": 65.99, "volume": 131054.0}, {"date": "2022-01-06", "close": 65.23, "volume": 122046.0}, {"date": "2022-01-07", "close": 63.58, "volume": 118904.0}, {"date": "2022-01-10", "close": 64.15, "volume": 107729.0}, {"date": "2022-01-11", "close": 64.27, "volume": 93290.0}, {"date": "2022-01-12", "close": 63.52, "volume": 115018.0}, {"date": "2022-01-13", "close": 63.0, "volume": 224164.0}, {"date": "2022-01-14", "close": 62.2, "volume": 172006.0}, {"date": "2022-01-18", "close": 60.01, "volume": 163093.0}, {"date": "2022-01-19", "close": 59.13, "volume": 301614.0}, {"date": "2022-01-20", "close": 57.37, "volume": 135335.0}, {"date": "2022-01-21", "close": 56.46, "volume": 153399.0}, {"date": "2022-01-24", "close": 58.18, "volume": 160778.0}, {"date": "2022-01-25", "close": 58.08, "volume": 221912.0}, {"date": "2022-01-26", "close": 55.99, "volume": 154218.0}, {"date": "2022-01-27", "close": 53.26, "volume": 182216.0}, {"date": "2022-01-28", "close": 53.71, "volume": 118817.0}, {"date": "2022-01-31", "close": 54.8, "volume": 592083.0}, {"date": "2022-02-01", "close": 54.82, "volume": 525830.0}, {"date": "2022-02-02", "close": 53.97, "volume": 247310.0}, {"date": "2022-02-03", "close": 52.26, "volume": 194734.0}, {"date": "2022-02-04", "close": 51.2, "volume": 397296.0}, {"date": "2022-02-07", "close": 51.09, "volume": 177714.0}, {"date": "2022-02-08", "close": 52.04, "volume": 167131.0}, {"date": "2022-02-09", "close": 53.03, "volume": 362880.0}, {"date": "2022-02-10", "close": 51.09, "volume": 138813.0}, {"date": "2022-02-11", "close": 49.94, "volume": 195367.0}, {"date": "2022-02-14", "close": 49.52, "volume": 714949.0}, {"date": "2022-02-15", "close": 52.08, "volume": 601344.0}, {"date": "2022-02-16", "close": 52.39, "volume": 185698.0}, {"date": "2022-02-17", "close": 52.14, "volume": 145416.0}, {"date": "2022-02-18", "close": 51.02, "volume": 198329.0}, {"date": "2022-02-22", "close": 49.01, "volume": 207781.0}, {"date": "2022-02-23", "close": 45.75, "volume": 281338.0}, {"date": "2022-02-24", "close": 46.61, "volume": 515195.0}, {"date": "2022-02-25", "close": 48.93, "volume": 546979.0}, {"date": "2022-02-28", "close": 48.32, "volume": 337235.0}, {"date": "2022-03-01", "close": 47.0, "volume": 540638.0}, {"date": "2022-03-02", "close": 48.66, "volume": 375660.0}, {"date": "2022-03-03", "close": 48.69, "volume": 224065.0}, {"date": "2022-03-04", "close": 47.94, "volume": 209556.0}, {"date": "2022-03-07", "close": 46.94, "volume": 266419.0}, {"date": "2022-03-08", "close": 48.52, "volume": 471137.0}, {"date": "2022-03-09", "close": 49.37, "volume": 342201.0}, {"date": "2022-03-10", "close": 48.53, "volume": 155687.0}, {"date": "2022-03-11", "close": 46.61, "volume": 134904.0}, {"date": "2022-03-14", "close": 45.16, "volume": 142794.0}, {"date": "2022-03-15", "close": 47.4, "volume": 161658.0}, {"date": "2022-03-16", "close": 48.6, "volume": 164307.0}, {"date": "2022-03-17", "close": 49.18, "volume": 142321.0}, {"date": "2022-03-18", "close": 49.26, "volume": 274632.0}, {"date": "2022-03-21", "close": 48.2, "volume": 107369.0}, {"date": "2022-03-22", "close": 48.0, "volume": 128978.0}, {"date": "2022-03-23", "close": 46.7, "volume": 128925.0}, {"date": "2022-03-24", "close": 46.11, "volume": 146819.0}, {"date": "2022-03-25", "close": 46.11, "volume": 106793.0}, {"date": "2022-03-28", "close": 45.55, "volume": 122725.0}, {"date": "2022-03-29", "close": 47.04, "volume": 187234.0}, {"date": "2022-03-30", "close": 45.63, "volume": 130100.0}, {"date": "2022-03-31", "close": 42.95, "volume": 330669.0}, {"date": "2022-04-01", "close": 43.9, "volume": 300393.0}, {"date": "2022-04-04", "close": 44.27, "volume": 176930.0}, {"date": "2022-04-05", "close": 42.45, "volume": 207202.0}, {"date": "2022-04-06", "close": 41.11, "volume": 281532.0}, {"date": "2022-04-07", "close": 40.31, "volume": 272472.0}, {"date": "2022-04-08", "close": 39.17, "volume": 190973.0}, {"date": "2022-04-11", "close": 40.13, "volume": 223200.0}, {"date": "2022-04-12", "close": 39.54, "volume": 195738.0}, {"date": "2022-04-13", "close": 40.1, "volume": 170482.0}, {"date": "2022-04-14", "close": 39.17, "volume": 148831.0}, {"date": "2022-04-18", "close": 39.24, "volume": 222162.0}, {"date": "2022-04-19", "close": 40.82, "volume": 154606.0}, {"date": "2022-04-20", "close": 40.58, "volume": 193106.0}, {"date": "2022-04-21", "close": 40.44, "volume": 181217.0}, {"date": "2022-04-22", "close": 40.15, "volume": 124653.0}, {"date": "2022-04-25", "close": 40.1, "volume": 172024.0}, {"date": "2022-04-26", "close": 38.73, "volume": 185303.0}, {"date": "2022-04-27", "close": 38.59, "volume": 146241.0}, {"date": "2022-04-28", "close": 39.33, "volume": 188032.0}, {"date": "2022-04-29", "close": 37.84, "volume": 153227.0}, {"date": "2022-05-02", "close": 39.28, "volume": 269535.0}, {"date": "2022-05-03", "close": 39.25, "volume": 150794.0}, {"date": "2022-05-04", "close": 43.92, "volume": 210954.0}, {"date": "2022-05-05", "close": 43.42, "volume": 397046.0}, {"date": "2022-05-06", "close": 42.69, "volume": 359774.0}, {"date": "2022-05-09", "close": 41.79, "volume": 272967.0}, {"date": "2022-05-10", "close": 38.47, "volume": 257951.0}, {"date": "2022-05-11", "close": 37.24, "volume": 211174.0}, {"date": "2022-05-12", "close": 38.32, "volume": 243516.0}, {"date": "2022-05-13", "close": 38.57, "volume": 192778.0}, {"date": "2022-05-16", "close": 37.51, "volume": 184157.0}, {"date": "2022-05-17", "close": 39.73, "volume": 213612.0}, {"date": "2022-05-18", "close": 39.67, "volume": 322899.0}, {"date": "2022-05-19", "close": 38.06, "volume": 790817.0}, {"date": "2022-05-20", "close": 38.29, "volume": 282598.0}, {"date": "2022-05-23", "close": 39.98, "volume": 437759.0}, {"date": "2022-05-24", "close": 39.6, "volume": 228402.0}, {"date": "2022-05-25", "close": 40.28, "volume": 361237.0}, {"date": "2022-05-26", "close": 41.73, "volume": 401739.0}, {"date": "2022-05-27", "close": 42.32, "volume": 227058.0}, {"date": "2022-05-31", "close": 41.76, "volume": 285240.0}, {"date": "2022-06-01", "close": 41.85, "volume": 274811.0}, {"date": "2022-06-02", "close": 43.88, "volume": 213836.0}, {"date": "2022-06-03", "close": 44.43, "volume": 213703.0}, {"date": "2022-06-06", "close": 46.55, "volume": 346591.0}, {"date": "2022-06-07", "close": 46.48, "volume": 320238.0}, {"date": "2022-06-08", "close": 45.79, "volume": 244656.0}, {"date": "2022-06-09", "close": 46.3, "volume": 239933.0}, {"date": "2022-06-10", "close": 44.33, "volume": 289945.0}, {"date": "2022-06-13", "close": 42.24, "volume": 316879.0}, {"date": "2022-06-14", "close": 41.94, "volume": 258362.0}, {"date": "2022-06-15", "close": 42.14, "volume": 343021.0}, {"date": "2022-06-16", "close": 38.75, "volume": 362981.0}, {"date": "2022-06-17", "close": 40.6, "volume": 510143.0}, {"date": "2022-06-21", "close": 40.1, "volume": 418014.0}, {"date": "2022-06-22", "close": 39.5, "volume": 338286.0}, {"date": "2022-06-23", "close": 39.11, "volume": 247857.0}, {"date": "2022-06-24", "close": 39.87, "volume": 495654.0}, {"date": "2022-06-27", "close": 41.11, "volume": 185455.0}, {"date": "2022-06-28", "close": 39.45, "volume": 295121.0}, {"date": "2022-06-29", "close": 38.57, "volume": 198697.0}, {"date": "2022-06-30", "close": 38.75, "volume": 236879.0}, {"date": "2022-07-01", "close": 39.95, "volume": 161956.0}, {"date": "2022-07-05", "close": 40.02, "volume": 190152.0}, {"date": "2022-07-06", "close": 39.27, "volume": 126271.0}, {"date": "2022-07-07", "close": 40.14, "volume": 107982.0}, {"date": "2022-07-08", "close": 39.58, "volume": 139679.0}, {"date": "2022-07-11", "close": 39.73, "volume": 125776.0}, {"date": "2022-07-12", "close": 39.72, "volume": 108506.0}, {"date": "2022-07-13", "close": 39.6, "volume": 93443.0}, {"date": "2022-07-14", "close": 39.43, "volume": 107310.0}, {"date": "2022-07-15", "close": 40.28, "volume": 141205.0}, {"date": "2022-07-18", "close": 40.72, "volume": 148559.0}, {"date": "2022-07-19", "close": 43.02, "volume": 134944.0}, {"date": "2022-07-20", "close": 43.29, "volume": 138192.0}, {"date": "2022-07-21", "close": 43.73, "volume": 123261.0}, {"date": "2022-07-22", "close": 43.93, "volume": 128956.0}, {"date": "2022-07-25", "close": 44.12, "volume": 159232.0}, {"date": "2022-07-26", "close": 44.59, "volume": 148201.0}, {"date": "2022-07-27", "close": 44.49, "volume": 140489.0}, {"date": "2022-07-28", "close": 46.09, "volume": 93468.0}, {"date": "2022-07-29", "close": 46.79, "volume": 131853.0}, {"date": "2022-08-01", "close": 46.9, "volume": 144553.0}, {"date": "2022-08-02", "close": 45.81, "volume": 186673.0}, {"date": "2022-08-03", "close": 44.47, "volume": 183436.0}, {"date": "2022-08-04", "close": 44.04, "volume": 111967.0}, {"date": "2022-08-05", "close": 44.15, "volume": 139955.0}, {"date": "2022-08-08", "close": 44.61, "volume": 127573.0}, {"date": "2022-08-09", "close": 43.39, "volume": 163809.0}, {"date": "2022-08-10", "close": 45.1, "volume": 158009.0}, {"date": "2022-08-11", "close": 46.7, "volume": 163863.0}, {"date": "2022-08-12", "close": 48.81, "volume": 174908.0}, {"date": "2022-08-15", "close": 48.22, "volume": 156983.0}, {"date": "2022-08-16", "close": 48.86, "volume": 136549.0}, {"date": "2022-08-17", "close": 48.63, "volume": 144602.0}, {"date": "2022-08-18", "close": 48.84, "volume": 104880.0}, {"date": "2022-08-19", "close": 45.91, "volume": 247410.0}, {"date": "2022-08-22", "close": 44.56, "volume": 127211.0}, {"date": "2022-08-23", "close": 44.66, "volume": 227803.0}, {"date": "2022-08-24", "close": 45.07, "volume": 97512.0}, {"date": "2022-08-25", "close": 44.88, "volume": 102101.0}, {"date": "2022-08-26", "close": 43.01, "volume": 126560.0}, {"date": "2022-08-29", "close": 42.9, "volume": 118115.0}, {"date": "2022-08-30", "close": 43.35, "volume": 161399.0}, {"date": "2022-08-31", "close": 41.85, "volume": 220639.0}, {"date": "2022-09-01", "close": 39.99, "volume": 270655.0}, {"date": "2022-09-02", "close": 40.01, "volume": 134278.0}, {"date": "2022-09-06", "close": 39.67, "volume": 200343.0}, {"date": "2022-09-07", "close": 40.58, "volume": 156331.0}, {"date": "2022-09-08", "close": 40.55, "volume": 104982.0}, {"date": "2022-09-09", "close": 41.94, "volume": 128224.0}, {"date": "2022-09-12", "close": 42.36, "volume": 128448.0}, {"date": "2022-09-13", "close": 40.68, "volume": 242564.0}, {"date": "2022-09-14", "close": 40.45, "volume": 221144.0}, {"date": "2022-09-15", "close": 40.71, "volume": 161374.0}, {"date": "2022-09-16", "close": 41.46, "volume": 685318.0}, {"date": "2022-09-19", "close": 41.85, "volume": 195251.0}, {"date": "2022-09-20", "close": 41.33, "volume": 125752.0}, {"date": "2022-09-21", "close": 41.24, "volume": 143730.0}, {"date": "2022-09-22", "close": 40.19, "volume": 198568.0}, {"date": "2022-09-23", "close": 38.18, "volume": 162961.0}, {"date": "2022-09-26", "close": 37.74, "volume": 114090.0}, {"date": "2022-09-27", "close": 37.13, "volume": 142801.0}, {"date": "2022-09-28", "close": 39.6, "volume": 205554.0}, {"date": "2022-09-29", "close": 39.61, "volume": 293808.0}, {"date": "2022-09-30", "close": 40.93, "volume": 386433.0}, {"date": "2022-10-03", "close": 41.29, "volume": 246901.0}, {"date": "2022-10-04", "close": 45.03, "volume": 243233.0}, {"date": "2022-10-05", "close": 44.29, "volume": 236730.0}, {"date": "2022-10-06", "close": 45.31, "volume": 195142.0}, {"date": "2022-10-07", "close": 44.13, "volume": 268140.0}, {"date": "2022-10-10", "close": 45.92, "volume": 158676.0}, {"date": "2022-10-11", "close": 46.54, "volume": 275209.0}, {"date": "2022-10-12", "close": 45.55, "volume": 171031.0}, {"date": "2022-10-13", "close": 46.44, "volume": 208213.0}, {"date": "2022-10-14", "close": 44.25, "volume": 182601.0}, {"date": "2022-10-17", "close": 45.18, "volume": 186605.0}, {"date": "2022-10-18", "close": 46.41, "volume": 191063.0}, {"date": "2022-10-19", "close": 45.56, "volume": 150167.0}, {"date": "2022-10-20", "close": 44.59, "volume": 179080.0}, {"date": "2022-10-21", "close": 46.36, "volume": 209240.0}, {"date": "2022-10-24", "close": 47.36, "volume": 126162.0}, {"date": "2022-10-25", "close": 48.64, "volume": 146713.0}, {"date": "2022-10-26", "close": 49.38, "volume": 217190.0}, {"date": "2022-10-27", "close": 48.89, "volume": 184921.0}, {"date": "2022-10-28", "close": 51.41, "volume": 267399.0}, {"date": "2022-10-31", "close": 51.08, "volume": 148496.0}, {"date": "2022-11-01", "close": 51.2, "volume": 179444.0}, {"date": "2022-11-02", "close": 49.03, "volume": 209599.0}, {"date": "2022-11-03", "close": 50.37, "volume": 224911.0}, {"date": "2022-11-04", "close": 48.92, "volume": 193709.0}, {"date": "2022-11-07", "close": 49.62, "volume": 215515.0}, {"date": "2022-11-08", "close": 48.55, "volume": 165585.0}, {"date": "2022-11-09", "close": 48.08, "volume": 135539.0}, {"date": "2022-11-10", "close": 51.63, "volume": 209794.0}, {"date": "2022-11-11", "close": 52.54, "volume": 193279.0}, {"date": "2022-11-14", "close": 50.64, "volume": 123172.0}, {"date": "2022-11-15", "close": 51.33, "volume": 104234.0}, {"date": "2022-11-16", "close": 51.14, "volume": 94521.0}, {"date": "2022-11-17", "close": 50.65, "volume": 95097.0}, {"date": "2022-11-18", "close": 50.91, "volume": 109322.0}, {"date": "2022-11-21", "close": 51.25, "volume": 114720.0}, {"date": "2022-11-22", "close": 51.35, "volume": 106308.0}, {"date": "2022-11-23", "close": 50.49, "volume": 82360.0}, {"date": "2022-11-25", "close": 50.55, "volume": 39998.0}, {"date": "2022-11-28", "close": 49.18, "volume": 117562.0}, {"date": "2022-11-29", "close": 49.61, "volume": 86922.0}, {"date": "2022-11-30", "close": 50.61, "volume": 212848.0}, {"date": "2022-12-01", "close": 50.16, "volume": 144348.0}, {"date": "2022-12-02", "close": 50.99, "volume": 112406.0}, {"date": "2022-12-05", "close": 49.8, "volume": 144165.0}, {"date": "2022-12-06", "close": 48.7, "volume": 115534.0}, {"date": "2022-12-07", "close": 48.31, "volume": 109641.0}, {"date": "2022-12-08", "close": 48.68, "volume": 108265.0}, {"date": "2022-12-09", "close": 47.55, "volume": 111579.0}, {"date": "2022-12-12", "close": 47.87, "volume": 181609.0}, {"date": "2022-12-13", "close": 48.21, "volume": 150675.0}, {"date": "2022-12-14", "close": 47.24, "volume": 139847.0}, {"date": "2022-12-15", "close": 46.22, "volume": 138501.0}, {"date": "2022-12-16", "close": 46.16, "volume": 971147.0}, {"date": "2022-12-19", "close": 45.01, "volume": 186724.0}, {"date": "2022-12-20", "close": 45.92, "volume": 111954.0}, {"date": "2022-12-21", "close": 46.23, "volume": 97851.0}, {"date": "2022-12-22", "close": 45.99, "volume": 123996.0}, {"date": "2022-12-23", "close": 45.74, "volume": 60347.0}, {"date": "2022-12-27", "close": 45.94, "volume": 96490.0}, {"date": "2022-12-28", "close": 45.23, "volume": 105532.0}, {"date": "2022-12-29", "close": 46.28, "volume": 89435.0}, {"date": "2022-12-30", "close": 45.88, "volume": 85502.0}, {"date": "2023-01-03", "close": 45.99, "volume": 101131.0}, {"date": "2023-01-04", "close": 46.41, "volume": 133194.0}, {"date": "2023-01-05", "close": 46.63, "volume": 134435.0}, {"date": "2023-01-06", "close": 47.35, "volume": 113661.0}, {"date": "2023-01-09", "close": 47.98, "volume": 90977.0}, {"date": "2023-01-10", "close": 48.48, "volume": 92168.0}, {"date": "2023-01-11", "close": 50.02, "volume": 103001.0}, {"date": "2023-01-12", "close": 51.16, "volume": 133550.0}, {"date": "2023-01-13", "close": 51.48, "volume": 92318.0}, {"date": "2023-01-17", "close": 49.87, "volume": 95506.0}, {"date": "2023-01-18", "close": 50.02, "volume": 84600.0}, {"date": "2023-01-19", "close": 48.68, "volume": 73885.0}, {"date": "2023-01-20", "close": 49.2, "volume": 98050.0}, {"date": "2023-01-23", "close": 50.22, "volume": 71100.0}, {"date": "2023-01-24", "close": 50.8, "volume": 60491.0}, {"date": "2023-01-25", "close": 50.93, "volume": 95508.0}, {"date": "2023-01-26", "close": 51.64, "volume": 78765.0}, {"date": "2023-01-27", "close": 51.92, "volume": 55447.0}, {"date": "2023-01-30", "close": 51.29, "volume": 52900.0}, {"date": "2023-01-31", "close": 53.57, "volume": 202280.0}, {"date": "2023-02-01", "close": 54.48, "volume": 155055.0}, {"date": "2023-02-02", "close": 57.31, "volume": 196385.0}, {"date": "2023-02-03", "close": 56.91, "volume": 140160.0}, {"date": "2023-02-06", "close": 56.23, "volume": 82304.0}, {"date": "2023-02-07", "close": 56.62, "volume": 101917.0}, {"date": "2023-02-08", "close": 55.79, "volume": 65292.0}, {"date": "2023-02-09", "close": 55.92, "volume": 176372.0}, {"date": "2023-02-10", "close": 55.65, "volume": 90515.0}, {"date": "2023-02-13", "close": 57.0, "volume": 79435.0}, {"date": "2023-02-14", "close": 56.11, "volume": 450102.0}, {"date": "2023-02-15", "close": 56.6, "volume": 160936.0}, {"date": "2023-02-16", "close": 55.88, "volume": 174760.0}, {"date": "2023-02-17", "close": 55.52, "volume": 217006.0}, {"date": "2023-02-21", "close": 52.79, "volume": 140065.0}, {"date": "2023-02-22", "close": 53.0, "volume": 405530.0}, {"date": "2023-02-23", "close": 52.38, "volume": 249438.0}, {"date": "2023-02-24", "close": 52.46, "volume": 157604.0}, {"date": "2023-02-27", "close": 53.27, "volume": 218380.0}, {"date": "2023-02-28", "close": 53.41, "volume": 285517.0}, {"date": "2023-03-01", "close": 53.44, "volume": 165625.0}, {"date": "2023-03-02", "close": 53.48, "volume": 133685.0}, {"date": "2023-03-03", "close": 54.0, "volume": 170951.0}, {"date": "2023-03-06", "close": 52.32, "volume": 300971.0}, {"date": "2023-03-07", "close": 51.88, "volume": 162659.0}, {"date": "2023-03-08", "close": 52.54, "volume": 159578.0}, {"date": "2023-03-09", "close": 50.9, "volume": 155740.0}, {"date": "2023-03-10", "close": 49.44, "volume": 182592.0}, {"date": "2023-03-13", "close": 47.34, "volume": 126515.0}, {"date": "2023-03-14", "close": 48.46, "volume": 166641.0}, {"date": "2023-03-15", "close": 47.38, "volume": 177937.0}, {"date": "2023-03-16", "close": 48.5, "volume": 145241.0}, {"date": "2023-03-17", "close": 46.47, "volume": 553561.0}, {"date": "2023-03-20", "close": 46.87, "volume": 128826.0}, {"date": "2023-03-21", "close": 47.91, "volume": 140771.0}, {"date": "2023-03-22", "close": 46.77, "volume": 133287.0}, {"date": "2023-03-23", "close": 45.97, "volume": 103339.0}, {"date": "2023-03-24", "close": 46.43, "volume": 124758.0}, {"date": "2023-03-27", "close": 47.32, "volume": 100290.0}, {"date": "2023-03-28", "close": 47.72, "volume": 124479.0}, {"date": "2023-03-29", "close": 48.09, "volume": 100131.0}, {"date": "2023-03-30", "close": 47.57, "volume": 93208.0}, {"date": "2023-03-31", "close": 48.5, "volume": 626988.0}, {"date": "2023-04-03", "close": 48.69, "volume": 237291.0}, {"date": "2023-04-04", "close": 46.52, "volume": 134944.0}, {"date": "2023-04-05", "close": 46.41, "volume": 125687.0}, {"date": "2023-04-06", "close": 46.43, "volume": 107349.0}, {"date": "2023-04-10", "close": 47.29, "volume": 155561.0}, {"date": "2023-04-11", "close": 47.5, "volume": 154394.0}, {"date": "2023-04-12", "close": 47.92, "volume": 350297.0}, {"date": "2023-04-13", "close": 48.02, "volume": 159068.0}, {"date": "2023-04-14", "close": 47.58, "volume": 180495.0}, {"date": "2023-04-17", "close": 48.6, "volume": 464951.0}, {"date": "2023-04-18", "close": 48.43, "volume": 166130.0}, {"date": "2023-04-19", "close": 48.58, "volume": 226971.0}, {"date": "2023-04-20", "close": 49.26, "volume": 269184.0}, {"date": "2023-04-21", "close": 49.28, "volume": 135968.0}, {"date": "2023-04-24", "close": 49.66, "volume": 250526.0}, {"date": "2023-04-25", "close": 49.29, "volume": 183280.0}, {"date": "2023-04-26", "close": 48.4, "volume": 169489.0}, {"date": "2023-04-27", "close": 49.66, "volume": 130434.0}, {"date": "2023-04-28", "close": 50.04, "volume": 190266.0}, {"date": "2023-05-01", "close": 50.2, "volume": 122505.0}, {"date": "2023-05-02", "close": 49.93, "volume": 229348.0}, {"date": "2023-05-03", "close": 54.33, "volume": 226038.0}, {"date": "2023-05-04", "close": 52.85, "volume": 194367.0}, {"date": "2023-05-05", "close": 54.35, "volume": 169049.0}, {"date": "2023-05-08", "close": 53.62, "volume": 86742.0}, {"date": "2023-05-09", "close": 55.0, "volume": 142249.0}, {"date": "2023-05-10", "close": 55.31, "volume": 152826.0}, {"date": "2023-05-11", "close": 54.63, "volume": 78977.0}, {"date": "2023-05-12", "close": 54.41, "volume": 93142.0}, {"date": "2023-05-15", "close": 55.36, "volume": 93331.0}, {"date": "2023-05-16", "close": 54.73, "volume": 80856.0}, {"date": "2023-05-17", "close": 55.95, "volume": 94381.0}, {"date": "2023-05-18", "close": 56.83, "volume": 85445.0}, {"date": "2023-05-19", "close": 57.16, "volume": 82284.0}, {"date": "2023-05-22", "close": 57.15, "volume": 92595.0}, {"date": "2023-05-23", "close": 56.54, "volume": 113870.0}, {"date": "2023-05-24", "close": 54.71, "volume": 121636.0}, {"date": "2023-05-25", "close": 54.66, "volume": 81839.0}, {"date": "2023-05-26", "close": 54.91, "volume": 80357.0}, {"date": "2023-05-30", "close": 55.14, "volume": 106857.0}, {"date": "2023-05-31", "close": 52.3, "volume": 181915.0}, {"date": "2023-06-01", "close": 53.09, "volume": 142294.0}, {"date": "2023-06-02", "close": 56.77, "volume": 126399.0}, {"date": "2023-06-05", "close": 56.1, "volume": 136030.0}, {"date": "2023-06-06", "close": 58.57, "volume": 135495.0}, {"date": "2023-06-07", "close": 60.3, "volume": 165896.0}, {"date": "2023-06-08", "close": 59.91, "volume": 93425.0}, {"date": "2023-06-09", "close": 58.62, "volume": 129620.0}, {"date": "2023-06-12", "close": 58.98, "volume": 105633.0}, {"date": "2023-06-13", "close": 59.24, "volume": 176370.0}, {"date": "2023-06-14", "close": 57.6, "volume": 189834.0}, {"date": "2023-06-15", "close": 58.53, "volume": 153795.0}, {"date": "2023-06-16", "close": 58.12, "volume": 623506.0}, {"date": "2023-06-20", "close": 58.84, "volume": 131038.0}, {"date": "2023-06-21", "close": 58.97, "volume": 85343.0}, {"date": "2023-06-22", "close": 58.49, "volume": 95957.0}, {"date": "2023-06-23", "close": 58.1, "volume": 800069.0}, {"date": "2023-06-26", "close": 58.93, "volume": 119574.0}, {"date": "2023-06-27", "close": 60.77, "volume": 168684.0}, {"date": "2023-06-28", "close": 60.18, "volume": 204897.0}, {"date": "2023-06-29", "close": 62.16, "volume": 125152.0}, {"date": "2023-06-30", "close": 62.92, "volume": 132457.0}, {"date": "2023-07-03", "close": 61.94, "volume": 71081.0}, {"date": "2023-07-05", "close": 61.06, "volume": 105937.0}, {"date": "2023-07-06", "close": 59.56, "volume": 121249.0}, {"date": "2023-07-07", "close": 59.47, "volume": 128781.0}, {"date": "2023-07-10", "close": 60.39, "volume": 106234.0}, {"date": "2023-07-11", "close": 60.22, "volume": 135398.0}, {"date": "2023-07-12", "close": 61.82, "volume": 115271.0}, {"date": "2023-07-13", "close": 62.16, "volume": 93748.0}, {"date": "2023-07-14", "close": 61.83, "volume": 139371.0}, {"date": "2023-07-17", "close": 62.88, "volume": 181394.0}, {"date": "2023-07-18", "close": 63.47, "volume": 128403.0}, {"date": "2023-07-19", "close": 63.85, "volume": 133549.0}, {"date": "2023-07-20", "close": 63.62, "volume": 110324.0}, {"date": "2023-07-21", "close": 62.39, "volume": 152296.0}, {"date": "2023-07-24", "close": 62.37, "volume": 102360.0}, {"date": "2023-07-25", "close": 62.92, "volume": 77673.0}, {"date": "2023-07-26", "close": 63.58, "volume": 70682.0}, {"date": "2023-07-27", "close": 63.0, "volume": 89877.0}, {"date": "2023-07-28", "close": 63.45, "volume": 102392.0}, {"date": "2023-07-31", "close": 64.67, "volume": 128807.0}, {"date": "2023-08-01", "close": 66.28, "volume": 164810.0}, {"date": "2023-08-02", "close": 72.81, "volume": 421421.0}, {"date": "2023-08-03", "close": 71.77, "volume": 177757.0}, {"date": "2023-08-04", "close": 73.38, "volume": 131979.0}, {"date": "2023-08-07", "close": 74.13, "volume": 197096.0}, {"date": "2023-08-08", "close": 73.19, "volume": 129621.0}, {"date": "2023-08-09", "close": 72.87, "volume": 118525.0}, {"date": "2023-08-10", "close": 72.55, "volume": 104275.0}, {"date": "2023-08-11", "close": 72.27, "volume": 97391.0}, {"date": "2023-08-14", "close": 72.42, "volume": 200428.0}, {"date": "2023-08-15", "close": 73.24, "volume": 153508.0}, {"date": "2023-08-16", "close": 72.58, "volume": 107067.0}, {"date": "2023-08-17", "close": 70.42, "volume": 107008.0}, {"date": "2023-08-18", "close": 70.56, "volume": 165667.0}, {"date": "2023-08-21", "close": 70.89, "volume": 141917.0}, {"date": "2023-08-22", "close": 71.4, "volume": 177906.0}, {"date": "2023-08-23", "close": 72.52, "volume": 238002.0}, {"date": "2023-08-24", "close": 71.5, "volume": 168045.0}, {"date": "2023-08-25", "close": 71.91, "volume": 156055.0}, {"date": "2023-08-28", "close": 72.59, "volume": 245392.0}, {"date": "2023-08-29", "close": 74.37, "volume": 372688.0}, {"date": "2023-08-30", "close": 75.23, "volume": 239083.0}, {"date": "2023-08-31", "close": 75.03, "volume": 535747.0}, {"date": "2023-09-01", "close": 76.4, "volume": 144221.0}, {"date": "2023-09-05", "close": 72.72, "volume": 286686.0}, {"date": "2023-09-06", "close": 72.51, "volume": 161509.0}, {"date": "2023-09-07", "close": 71.8, "volume": 153389.0}, {"date": "2023-09-08", "close": 71.56, "volume": 170809.0}, {"date": "2023-09-11", "close": 71.31, "volume": 112585.0}, {"date": "2023-09-12", "close": 70.88, "volume": 151835.0}, {"date": "2023-09-13", "close": 69.85, "volume": 157690.0}, {"date": "2023-09-14", "close": 70.67, "volume": 135835.0}, {"date": "2023-09-15", "close": 69.93, "volume": 920689.0}, {"date": "2023-09-18", "close": 69.93, "volume": 143482.0}, {"date": "2023-09-19", "close": 70.17, "volume": 110120.0}, {"date": "2023-09-20", "close": 69.61, "volume": 69329.0}, {"date": "2023-09-21", "close": 68.12, "volume": 132407.0}, {"date": "2023-09-22", "close": 67.36, "volume": 95648.0}, {"date": "2023-09-25", "close": 67.72, "volume": 110176.0}, {"date": "2023-09-26", "close": 66.46, "volume": 113716.0}, {"date": "2023-09-27", "close": 67.16, "volume": 141634.0}, {"date": "2023-09-28", "close": 68.72, "volume": 224083.0}, {"date": "2023-09-29", "close": 67.51, "volume": 153532.0}, {"date": "2023-10-02", "close": 66.7, "volume": 161303.0}, {"date": "2023-10-03", "close": 65.14, "volume": 212533.0}, {"date": "2023-10-04", "close": 65.25, "volume": 140035.0}, {"date": "2023-10-05", "close": 65.36, "volume": 225371.0}, {"date": "2023-10-06", "close": 65.06, "volume": 284922.0}, {"date": "2023-10-09", "close": 64.2, "volume": 161629.0}, {"date": "2023-10-10", "close": 64.31, "volume": 371767.0}, {"date": "2023-10-11", "close": 65.72, "volume": 199786.0}, {"date": "2023-10-12", "close": 64.32, "volume": 164707.0}, {"date": "2023-10-13", "close": 62.81, "volume": 150491.0}, {"date": "2023-10-16", "close": 64.55, "volume": 196636.0}, {"date": "2023-10-17", "close": 63.84, "volume": 387491.0}, {"date": "2023-10-18", "close": 61.96, "volume": 200494.0}, {"date": "2023-10-19", "close": 61.17, "volume": 147042.0}, {"date": "2023-10-20", "close": 60.85, "volume": 250851.0}, {"date": "2023-10-23", "close": 61.13, "volume": 276049.0}, {"date": "2023-10-24", "close": 60.52, "volume": 274881.0}, {"date": "2023-10-25", "close": 60.13, "volume": 111468.0}, {"date": "2023-10-26", "close": 60.61, "volume": 212051.0}, {"date": "2023-10-27", "close": 60.21, "volume": 213878.0}, {"date": "2023-10-30", "close": 60.4, "volume": 374930.0}, {"date": "2023-10-31", "close": 60.86, "volume": 348782.0}, {"date": "2023-11-01", "close": 61.78, "volume": 197022.0}, {"date": "2023-11-02", "close": 65.22, "volume": 254868.0}, {"date": "2023-11-03", "close": 66.24, "volume": 165297.0}, {"date": "2023-11-06", "close": 66.36, "volume": 155381.0}, {"date": "2023-11-07", "close": 66.75, "volume": 173224.0}, {"date": "2023-11-08", "close": 66.17, "volume": 120414.0}, {"date": "2023-11-09", "close": 65.59, "volume": 149486.0}, {"date": "2023-11-10", "close": 66.25, "volume": 163661.0}, {"date": "2023-11-13", "close": 66.04, "volume": 111818.0}, {"date": "2023-11-14", "close": 69.99, "volume": 152312.0}, {"date": "2023-11-15", "close": 68.85, "volume": 149041.0}, {"date": "2023-11-16", "close": 67.81, "volume": 438713.0}, {"date": "2023-11-17", "close": 68.7, "volume": 122911.0}, {"date": "2023-11-20", "close": 68.44, "volume": 66698.0}, {"date": "2023-11-21", "close": 69.44, "volume": 143351.0}, {"date": "2023-11-22", "close": 68.69, "volume": 92700.0}, {"date": "2023-11-24", "close": 68.96, "volume": 30128.0}, {"date": "2023-11-27", "close": 69.21, "volume": 105148.0}, {"date": "2023-11-28", "close": 66.71, "volume": 136778.0}, {"date": "2023-11-29", "close": 67.15, "volume": 123012.0}, {"date": "2023-11-30", "close": 67.19, "volume": 193727.0}, {"date": "2023-12-01", "close": 69.59, "volume": 297121.0}, {"date": "2023-12-04", "close": 70.79, "volume": 169678.0}, {"date": "2023-12-05", "close": 70.02, "volume": 94971.0}, {"date": "2023-12-06", "close": 69.6, "volume": 119354.0}, {"date": "2023-12-07", "close": 70.06, "volume": 136289.0}, {"date": "2023-12-08", "close": 70.31, "volume": 99756.0}, {"date": "2023-12-11", "close": 71.45, "volume": 123854.0}, {"date": "2023-12-12", "close": 71.79, "volume": 115418.0}, {"date": "2023-12-13", "close": 72.89, "volume": 179023.0}, {"date": "2023-12-14", "close": 77.49, "volume": 240009.0}, {"date": "2023-12-15", "close": 78.28, "volume": 1478796.0}, {"date": "2023-12-18", "close": 78.02, "volume": 222983.0}, {"date": "2023-12-19", "close": 79.49, "volume": 167454.0}, {"date": "2023-12-20", "close": 78.95, "volume": 259675.0}, {"date": "2023-12-21", "close": 79.52, "volume": 186749.0}, {"date": "2023-12-22", "close": 80.41, "volume": 132909.0}, {"date": "2023-12-26", "close": 80.12, "volume": 153825.0}, {"date": "2023-12-27", "close": 80.16, "volume": 209300.0}, {"date": "2023-12-28", "close": 80.19, "volume": 138395.0}, {"date": "2023-12-29", "close": 78.98, "volume": 106444.0}, {"date": "2024-01-02", "close": 79.07, "volume": 225754.0}, {"date": "2024-01-03", "close": 78.39, "volume": 246814.0}, {"date": "2024-01-04", "close": 80.0, "volume": 423657.0}, {"date": "2024-01-05", "close": 78.0, "volume": 212357.0}, {"date": "2024-01-08", "close": 78.33, "volume": 244935.0}, {"date": "2024-01-09", "close": 77.72, "volume": 259153.0}, {"date": "2024-01-10", "close": 78.0, "volume": 138532.0}, {"date": "2024-01-11", "close": 77.9, "volume": 176452.0}, {"date": "2024-01-12", "close": 79.4, "volume": 179040.0}, {"date": "2024-01-16", "close": 79.77, "volume": 217576.0}, {"date": "2024-01-17", "close": 79.75, "volume": 152479.0}, {"date": "2024-01-18", "close": 81.83, "volume": 216971.0}, {"date": "2024-01-19", "close": 81.78, "volume": 167354.0}, {"date": "2024-01-22", "close": 82.62, "volume": 369116.0}, {"date": "2024-01-23", "close": 79.63, "volume": 170049.0}, {"date": "2024-01-24", "close": 79.31, "volume": 211688.0}, {"date": "2024-01-25", "close": 80.08, "volume": 139283.0}, {"date": "2024-01-26", "close": 80.1, "volume": 154163.0}, {"date": "2024-01-29", "close": 82.13, "volume": 97228.0}, {"date": "2024-01-30", "close": 83.06, "volume": 109257.0}, {"date": "2024-01-31", "close": 80.92, "volume": 248584.0}, {"date": "2024-02-01", "close": 84.29, "volume": 223094.0}, {"date": "2024-02-02", "close": 83.93, "volume": 144468.0}, {"date": "2024-02-05", "close": 83.08, "volume": 145233.0}, {"date": "2024-02-06", "close": 83.1, "volume": 88442.0}, {"date": "2024-02-07", "close": 83.58, "volume": 88103.0}, {"date": "2024-02-08", "close": 85.3, "volume": 128308.0}, {"date": "2024-02-09", "close": 85.89, "volume": 114632.0}, {"date": "2024-02-12", "close": 86.57, "volume": 123263.0}, {"date": "2024-02-13", "close": 82.99, "volume": 184292.0}, {"date": "2024-02-14", "close": 85.28, "volume": 164167.0}, {"date": "2024-02-15", "close": 87.18, "volume": 127529.0}, {"date": "2024-02-16", "close": 86.14, "volume": 159507.0}, {"date": "2024-02-20", "close": 85.19, "volume": 175544.0}, {"date": "2024-02-21", "close": 74.02, "volume": 530857.0}, {"date": "2024-02-22", "close": 72.83, "volume": 338291.0}, {"date": "2024-02-23", "close": 75.84, "volume": 277419.0}, {"date": "2024-02-26", "close": 77.14, "volume": 214075.0}, {"date": "2024-02-27", "close": 78.13, "volume": 222091.0}, {"date": "2024-02-28", "close": 77.21, "volume": 126308.0}, {"date": "2024-02-29", "close": 77.45, "volume": 189982.0}, {"date": "2024-03-01", "close": 77.7, "volume": 142915.0}, {"date": "2024-03-04", "close": 75.85, "volume": 173117.0}, {"date": "2024-03-05", "close": 74.25, "volume": 145458.0}, {"date": "2024-03-06", "close": 75.58, "volume": 144883.0}, {"date": "2024-03-07", "close": 76.37, "volume": 129712.0}, {"date": "2024-03-08", "close": 76.59, "volume": 128823.0}, {"date": "2024-03-11", "close": 75.45, "volume": 91322.0}, {"date": "2024-03-12", "close": 75.87, "volume": 107617.0}, {"date": "2024-03-13", "close": 75.47, "volume": 164391.0}, {"date": "2024-03-14", "close": 74.48, "volume": 169164.0}, {"date": "2024-03-15", "close": 76.61, "volume": 944076.0}, {"date": "2024-03-18", "close": 75.83, "volume": 180446.0}, {"date": "2024-03-19", "close": 77.26, "volume": 103823.0}, {"date": "2024-03-20", "close": 78.27, "volume": 119296.0}, {"date": "2024-03-21", "close": 81.23, "volume": 173890.0}, {"date": "2024-03-22", "close": 80.37, "volume": 132411.0}, {"date": "2024-03-25", "close": 79.34, "volume": 96219.0}, {"date": "2024-03-26", "close": 79.72, "volume": 104975.0}, {"date": "2024-03-27", "close": 80.56, "volume": 118527.0}, {"date": "2024-03-28", "close": 80.53, "volume": 142012.0}, {"date": "2024-04-01", "close": 79.72, "volume": 119519.0}, {"date": "2024-04-02", "close": 78.43, "volume": 149300.0}, {"date": "2024-04-03", "close": 78.85, "volume": 91852.0}, {"date": "2024-04-04", "close": 77.52, "volume": 85304.0}, {"date": "2024-04-05", "close": 78.42, "volume": 88070.0}, {"date": "2024-04-08", "close": 77.99, "volume": 80485.0}, {"date": "2024-04-09", "close": 78.13, "volume": 81935.0}, {"date": "2024-04-10", "close": 74.75, "volume": 127637.0}, {"date": "2024-04-11", "close": 75.24, "volume": 89658.0}, {"date": "2024-04-12", "close": 74.19, "volume": 95107.0}, {"date": "2024-04-15", "close": 73.34, "volume": 240188.0}, {"date": "2024-04-16", "close": 72.93, "volume": 104152.0}, {"date": "2024-04-17", "close": 71.5, "volume": 162172.0}, {"date": "2024-04-18", "close": 71.08, "volume": 129556.0}, {"date": "2024-04-19", "close": 71.32, "volume": 107467.0}, {"date": "2024-04-22", "close": 72.01, "volume": 102518.0}, {"date": "2024-04-23", "close": 73.46, "volume": 141253.0}, {"date": "2024-04-24", "close": 71.71, "volume": 115064.0}, {"date": "2024-04-25", "close": 71.11, "volume": 207113.0}, {"date": "2024-04-26", "close": 72.26, "volume": 99572.0}, {"date": "2024-04-29", "close": 72.92, "volume": 116343.0}, {"date": "2024-04-30", "close": 71.46, "volume": 168988.0}, {"date": "2024-05-01", "close": 68.86, "volume": 319633.0}, {"date": "2024-05-02", "close": 71.24, "volume": 330424.0}, {"date": "2024-05-03", "close": 71.69, "volume": 160934.0}, {"date": "2024-05-06", "close": 72.76, "volume": 135539.0}, {"date": "2024-05-07", "close": 73.12, "volume": 149156.0}, {"date": "2024-05-08", "close": 73.12, "volume": 157607.0}, {"date": "2024-05-09", "close": 74.7, "volume": 109646.0}, {"date": "2024-05-10", "close": 74.3, "volume": 88866.0}, {"date": "2024-05-13", "close": 74.26, "volume": 126618.0}, {"date": "2024-05-14", "close": 74.73, "volume": 139478.0}, {"date": "2024-05-15", "close": 75.3, "volume": 94870.0}, {"date": "2024-05-16", "close": 74.28, "volume": 95178.0}, {"date": "2024-05-17", "close": 73.52, "volume": 125238.0}, {"date": "2024-05-20", "close": 73.84, "volume": 88325.0}, {"date": "2024-05-21", "close": 72.98, "volume": 225782.0}, {"date": "2024-05-22", "close": 73.51, "volume": 152319.0}, {"date": "2024-05-23", "close": 71.85, "volume": 175900.0}, {"date": "2024-05-24", "close": 73.48, "volume": 161883.0}, {"date": "2024-05-28", "close": 72.89, "volume": 114734.0}, {"date": "2024-05-29", "close": 72.83, "volume": 156230.0}, {"date": "2024-05-30", "close": 73.65, "volume": 122628.0}, {"date": "2024-05-31", "close": 75.46, "volume": 200251.0}, {"date": "2024-06-03", "close": 73.49, "volume": 195410.0}, {"date": "2024-06-04", "close": 72.28, "volume": 307789.0}, {"date": "2024-06-05", "close": 72.45, "volume": 119762.0}, {"date": "2024-06-06", "close": 71.3, "volume": 106423.0}, {"date": "2024-06-07", "close": 70.04, "volume": 141436.0}, {"date": "2024-06-10", "close": 69.93, "volume": 235334.0}, {"date": "2024-06-11", "close": 69.42, "volume": 168098.0}, {"date": "2024-06-12", "close": 71.19, "volume": 134518.0}, {"date": "2024-06-13", "close": 71.1, "volume": 198534.0}, {"date": "2024-06-14", "close": 70.47, "volume": 163640.0}, {"date": "2024-06-17", "close": 71.15, "volume": 193708.0}, {"date": "2024-06-18", "close": 70.65, "volume": 126462.0}, {"date": "2024-06-20", "close": 69.18, "volume": 184442.0}, {"date": "2024-06-21", "close": 69.7, "volume": 565823.0}, {"date": "2024-06-24", "close": 69.87, "volume": 115953.0}, {"date": "2024-06-25", "close": 68.11, "volume": 140002.0}, {"date": "2024-06-26", "close": 67.51, "volume": 130936.0}, {"date": "2024-06-27", "close": 68.46, "volume": 98338.0}, {"date": "2024-06-28", "close": 68.55, "volume": 393683.0}, {"date": "2024-07-01", "close": 66.06, "volume": 278232.0}, {"date": "2024-07-02", "close": 67.67, "volume": 135723.0}, {"date": "2024-07-03", "close": 68.39, "volume": 103915.0}, {"date": "2024-07-05", "close": 67.5, "volume": 109614.0}, {"date": "2024-07-08", "close": 68.0, "volume": 212407.0}, {"date": "2024-07-09", "close": 67.56, "volume": 110741.0}, {"date": "2024-07-10", "close": 67.91, "volume": 109349.0}, {"date": "2024-07-11", "close": 71.88, "volume": 132591.0}, {"date": "2024-07-12", "close": 73.2, "volume": 144966.0}, {"date": "2024-07-15", "close": 74.35, "volume": 133744.0}, {"date": "2024-07-16", "close": 79.49, "volume": 216797.0}, {"date": "2024-07-17", "close": 78.22, "volume": 208488.0}, {"date": "2024-07-18", "close": 77.2, "volume": 153945.0}, {"date": "2024-07-19", "close": 76.4, "volume": 107151.0}, {"date": "2024-07-22", "close": 78.79, "volume": 119410.0}, {"date": "2024-07-23", "close": 79.53, "volume": 125358.0}, {"date": "2024-07-24", "close": 76.23, "volume": 153895.0}, {"date": "2024-07-25", "close": 78.26, "volume": 175435.0}, {"date": "2024-07-26", "close": 80.87, "volume": 178992.0}, {"date": "2024-07-29", "close": 80.57, "volume": 159133.0}, {"date": "2024-07-30", "close": 80.21, "volume": 210907.0}, {"date": "2024-07-31", "close": 74.27, "volume": 354170.0}, {"date": "2024-08-01", "close": 70.86, "volume": 306154.0}, {"date": "2024-08-02", "close": 66.81, "volume": 284293.0}, {"date": "2024-08-05", "close": 65.43, "volume": 278398.0}, {"date": "2024-08-06", "close": 65.79, "volume": 211311.0}, {"date": "2024-08-07", "close": 64.4, "volume": 213116.0}, {"date": "2024-08-08", "close": 65.19, "volume": 144439.0}, {"date": "2024-08-09", "close": 64.08, "volume": 173307.0}, {"date": "2024-08-12", "close": 62.82, "volume": 139849.0}, {"date": "2024-08-13", "close": 65.31, "volume": 136246.0}, {"date": "2024-08-14", "close": 64.21, "volume": 282157.0}, {"date": "2024-08-15", "close": 66.21, "volume": 198033.0}, {"date": "2024-08-16", "close": 65.38, "volume": 157912.0}, {"date": "2024-08-19", "close": 65.95, "volume": 141271.0}, {"date": "2024-08-20", "close": 65.03, "volume": 163113.0}, {"date": "2024-08-21", "close": 66.72, "volume": 139420.0}, {"date": "2024-08-22", "close": 66.0, "volume": 105274.0}, {"date": "2024-08-23", "close": 68.88, "volume": 290227.0}, {"date": "2024-08-26", "close": 68.82, "volume": 124669.0}, {"date": "2024-08-27", "close": 67.82, "volume": 107533.0}, {"date": "2024-08-28", "close": 67.82, "volume": 180359.0}, {"date": "2024-08-29", "close": 68.59, "volume": 146622.0}, {"date": "2024-08-30", "close": 69.67, "volume": 174096.0}, {"date": "2024-09-03", "close": 66.81, "volume": 247876.0}, {"date": "2024-09-04", "close": 66.09, "volume": 103231.0}, {"date": "2024-09-05", "close": 65.67, "volume": 130849.0}, {"date": "2024-09-06", "close": 65.69, "volume": 134233.0}, {"date": "2024-09-09", "close": 65.19, "volume": 309885.0}, {"date": "2024-09-10", "close": 65.69, "volume": 388340.0}, {"date": "2024-09-11", "close": 66.23, "volume": 171079.0}, {"date": "2024-09-12", "close": 67.12, "volume": 92290.0}, {"date": "2024-09-13", "close": 68.71, "volume": 150983.0}, {"date": "2024-09-16", "close": 69.41, "volume": 111633.0}, {"date": "2024-09-17", "close": 71.24, "volume": 155115.0}, {"date": "2024-09-18", "close": 71.96, "volume": 204129.0}, {"date": "2024-09-19", "close": 74.03, "volume": 140215.0}, {"date": "2024-09-20", "close": 71.37, "volume": 870521.0}, {"date": "2024-09-23", "close": 70.93, "volume": 219195.0}, {"date": "2024-09-24", "close": 69.6, "volume": 136303.0}, {"date": "2024-09-25", "close": 68.41, "volume": 153890.0}, {"date": "2024-09-26", "close": 69.14, "volume": 134815.0}, {"date": "2024-09-27", "close": 70.2, "volume": 151936.0}, {"date": "2024-09-30", "close": 69.93, "volume": 142405.0}, {"date": "2024-10-01", "close": 70.71, "volume": 187294.0}, {"date": "2024-10-02", "close": 71.54, "volume": 194563.0}, {"date": "2024-10-03", "close": 69.99, "volume": 117816.0}, {"date": "2024-10-04", "close": 71.34, "volume": 135569.0}, {"date": "2024-10-07", "close": 71.01, "volume": 103248.0}, {"date": "2024-10-08", "close": 70.49, "volume": 154284.0}, {"date": "2024-10-09", "close": 71.71, "volume": 114428.0}, {"date": "2024-10-10", "close": 70.16, "volume": 174517.0}, {"date": "2024-10-11", "close": 67.13, "volume": 277368.0}, {"date": "2024-10-14", "close": 68.27, "volume": 171255.0}, {"date": "2024-10-15", "close": 67.23, "volume": 203474.0}, {"date": "2024-10-16", "close": 67.35, "volume": 145486.0}, {"date": "2024-10-17", "close": 67.18, "volume": 207437.0}, {"date": "2024-10-18", "close": 67.61, "volume": 170712.0}, {"date": "2024-10-21", "close": 66.13, "volume": 123824.0}, {"date": "2024-10-22", "close": 66.0, "volume": 101778.0}, {"date": "2024-10-23", "close": 65.09, "volume": 113043.0}, {"date": "2024-10-24", "close": 65.37, "volume": 127570.0}, {"date": "2024-10-25", "close": 65.33, "volume": 104730.0}, {"date": "2024-10-28", "close": 65.72, "volume": 129494.0}, {"date": "2024-10-29", "close": 65.0, "volume": 205245.0}, {"date": "2024-10-30", "close": 68.03, "volume": 216596.0}, {"date": "2024-10-31", "close": 67.49, "volume": 274993.0}, {"date": "2024-11-01", "close": 66.95, "volume": 278280.0}, {"date": "2024-11-04", "close": 67.41, "volume": 134124.0}, {"date": "2024-11-05", "close": 69.29, "volume": 160368.0}, {"date": "2024-11-06", "close": 73.11, "volume": 303708.0}, {"date": "2024-11-07", "close": 72.25, "volume": 175372.0}, {"date": "2024-11-08", "close": 73.12, "volume": 190971.0}, {"date": "2024-11-11", "close": 73.99, "volume": 161677.0}, {"date": "2024-11-12", "close": 73.1, "volume": 194404.0}, {"date": "2024-11-13", "close": 72.36, "volume": 130300.0}, {"date": "2024-11-14", "close": 72.01, "volume": 125575.0}, {"date": "2024-11-15", "close": 70.66, "volume": 100015.0}, {"date": "2024-11-18", "close": 69.84, "volume": 134099.0}, {"date": "2024-11-19", "close": 68.43, "volume": 177761.0}, {"date": "2024-11-20", "close": 68.92, "volume": 143811.0}, {"date": "2024-11-21", "close": 69.72, "volume": 169193.0}, {"date": "2024-11-22", "close": 71.03, "volume": 311221.0}, {"date": "2024-11-25", "close": 73.79, "volume": 245664.0}, {"date": "2024-11-26", "close": 72.18, "volume": 197789.0}, {"date": "2024-11-27", "close": 71.85, "volume": 114312.0}, {"date": "2024-11-29", "close": 72.44, "volume": 86359.0}, {"date": "2024-12-02", "close": 72.81, "volume": 127497.0}, {"date": "2024-12-03", "close": 71.69, "volume": 130629.0}, {"date": "2024-12-04", "close": 72.01, "volume": 168764.0}, {"date": "2024-12-05", "close": 70.66, "volume": 108240.0}, {"date": "2024-12-06", "close": 70.62, "volume": 89751.0}, {"date": "2024-12-09", "close": 70.04, "volume": 104096.0}, {"date": "2024-12-10", "close": 69.35, "volume": 220931.0}, {"date": "2024-12-11", "close": 70.02, "volume": 98959.0}, {"date": "2024-12-12", "close": 68.28, "volume": 93624.0}, {"date": "2024-12-13", "close": 66.98, "volume": 180115.0}, {"date": "2024-12-16", "close": 66.22, "volume": 174450.0}, {"date": "2024-12-17", "close": 64.855, "volume": 183445.0}, {"date": "2024-12-18", "close": 61.91, "volume": 234831.0}, {"date": "2024-12-19", "close": 60.59, "volume": 295469.0}, {"date": "2024-12-20", "close": 60.61, "volume": 1658916.0}, {"date": "2024-12-23", "close": 60.27, "volume": 181523.0}, {"date": "2024-12-24", "close": 60.3, "volume": 224189.0}, {"date": "2024-12-26", "close": 60.47, "volume": 197880.0}, {"date": "2024-12-27", "close": 59.22, "volume": 209570.0}, {"date": "2024-12-30", "close": 58.67, "volume": 205691.0}, {"date": "2024-12-31", "close": 58.9, "volume": 146541.0}, {"date": "2025-01-02", "close": 58.42, "volume": 178352.0}, {"date": "2025-01-03", "close": 59.15, "volume": 109646.0}, {"date": "2025-01-06", "close": 59.08, "volume": 147470.0}, {"date": "2025-01-07", "close": 58.57, "volume": 173636.0}, {"date": "2025-01-08", "close": 59.01, "volume": 201204.0}, {"date": "2025-01-10", "close": 56.2, "volume": 281096.0}, {"date": "2025-01-13", "close": 57.92, "volume": 197350.0}, {"date": "2025-01-14", "close": 59.89, "volume": 176557.0}, {"date": "2025-01-15", "close": 61.17, "volume": 152448.0}, {"date": "2025-01-16", "close": 62.2, "volume": 148969.0}, {"date": "2025-01-17", "close": 62.51, "volume": 143663.0}, {"date": "2025-01-21", "close": 63.03, "volume": 161013.0}, {"date": "2025-01-22", "close": 61.69, "volume": 156180.0}, {"date": "2025-01-23", "close": 61.41, "volume": 142960.0}, {"date": "2025-01-24", "close": 62.32, "volume": 199795.0}, {"date": "2025-01-27", "close": 62.43, "volume": 184424.0}, {"date": "2025-01-28", "close": 61.74, "volume": 154513.0}, {"date": "2025-01-29", "close": 61.73, "volume": 156722.0}, {"date": "2025-01-30", "close": 62.42, "volume": 140906.0}, {"date": "2025-01-31", "close": 61.37, "volume": 479165.0}, {"date": "2025-02-03", "close": 58.76, "volume": 191143.0}, {"date": "2025-02-04", "close": 59.62, "volume": 165117.0}, {"date": "2025-02-05", "close": 59.98, "volume": 148184.0}, {"date": "2025-02-06", "close": 59.96, "volume": 204552.0}, {"date": "2025-02-07", "close": 59.24, "volume": 134916.0}, {"date": "2025-02-10", "close": 60.13, "volume": 138261.0}, {"date": "2025-02-11", "close": 60.37, "volume": 101120.0}, {"date": "2025-02-12", "close": 58.29, "volume": 145839.0}, {"date": "2025-02-13", "close": 59.09, "volume": 195044.0}, {"date": "2025-02-14", "close": 58.85, "volume": 100393.0}, {"date": "2025-02-18", "close": 57.99, "volume": 236875.0}, {"date": "2025-02-19", "close": 64.8, "volume": 560095.0}, {"date": "2025-02-20", "close": 65.28, "volume": 429570.0}, {"date": "2025-02-21", "close": 64.89, "volume": 409096.0}, {"date": "2025-02-24", "close": 65.49, "volume": 373191.0}, {"date": "2025-02-25", "close": 67.02, "volume": 443828.0}, {"date": "2025-02-26", "close": 67.05, "volume": 408206.0}, {"date": "2025-02-27", "close": 64.85, "volume": 382532.0}, {"date": "2025-02-28", "close": 65.71, "volume": 328362.0}, {"date": "2025-03-03", "close": 64.79, "volume": 371370.0}, {"date": "2025-03-04", "close": 65.0, "volume": 524208.0}, {"date": "2025-03-05", "close": 65.56, "volume": 338955.0}, {"date": "2025-03-06", "close": 66.28, "volume": 272452.0}, {"date": "2025-03-07", "close": 66.48, "volume": 331892.0}, {"date": "2025-03-10", "close": 65.64, "volume": 323001.0}, {"date": "2025-03-11", "close": 65.83, "volume": 340717.0}, {"date": "2025-03-12", "close": 64.04, "volume": 420674.0}, {"date": "2025-03-13", "close": 63.17, "volume": 333157.0}, {"date": "2025-03-14", "close": 65.43, "volume": 329085.0}, {"date": "2025-03-17", "close": 66.08, "volume": 253208.0}, {"date": "2025-03-18", "close": 65.39, "volume": 300847.0}, {"date": "2025-03-19", "close": 66.12, "volume": 253653.0}, {"date": "2025-03-20", "close": 64.145, "volume": 250683.0}, {"date": "2025-03-21", "close": 60.89, "volume": 1244355.0}, {"date": "2025-03-24", "close": 63.36, "volume": 334078.0}, {"date": "2025-03-25", "close": 62.99, "volume": 283013.0}, {"date": "2025-03-26", "close": 61.81, "volume": 210809.0}, {"date": "2025-03-27", "close": 61.91, "volume": 249634.0}, {"date": "2025-03-28", "close": 59.49, "volume": 290247.0}, {"date": "2025-03-31", "close": 58.66, "volume": 299201.0}, {"date": "2025-04-01", "close": 58.04, "volume": 251473.0}, {"date": "2025-04-02", "close": 59.09, "volume": 282608.0}, {"date": "2025-04-03", "close": 53.51, "volume": 370771.0}, {"date": "2025-04-04", "close": 52.51, "volume": 437150.0}, {"date": "2025-04-07", "close": 51.46, "volume": 448030.0}, {"date": "2025-04-08", "close": 51.38, "volume": 402008.0}, {"date": "2025-04-09", "close": 56.4, "volume": 482116.0}, {"date": "2025-04-10", "close": 53.49, "volume": 247408.0}, {"date": "2025-04-11", "close": 54.23, "volume": 240760.0}, {"date": "2025-04-14", "close": 53.33, "volume": 235509.0}, {"date": "2025-04-15", "close": 53.31, "volume": 304064.0}, {"date": "2025-04-16", "close": 51.8, "volume": 258800.0}, {"date": "2025-04-17", "close": 51.78, "volume": 179753.0}, {"date": "2025-04-21", "close": 50.2, "volume": 321853.0}, {"date": "2025-04-22", "close": 51.22, "volume": 202591.0}, {"date": "2025-04-23", "close": 51.28, "volume": 251788.0}, {"date": "2025-04-24", "close": 52.85, "volume": 212483.0}, {"date": "2025-04-25", "close": 53.17, "volume": 172055.0}, {"date": "2025-04-28", "close": 52.59, "volume": 264445.0}, {"date": "2025-04-29", "close": 52.83, "volume": 182784.0}, {"date": "2025-04-30", "close": 52.95, "volume": 430366.0}, {"date": "2025-05-01", "close": 55.53, "volume": 387543.0}, {"date": "2025-05-02", "close": 58.02, "volume": 344529.0}, {"date": "2025-05-05", "close": 56.27, "volume": 317741.0}, {"date": "2025-05-06", "close": 56.8, "volume": 280274.0}, {"date": "2025-05-07", "close": 56.75, "volume": 276688.0}, {"date": "2025-05-08", "close": 58.68, "volume": 337712.0}, {"date": "2025-05-09", "close": 58.6, "volume": 228154.0}, {"date": "2025-05-12", "close": 61.94, "volume": 314133.0}, {"date": "2025-05-13", "close": 63.09, "volume": 220526.0}, {"date": "2025-05-14", "close": 61.6, "volume": 185816.0}, {"date": "2025-05-15", "close": 61.23, "volume": 151292.0}, {"date": "2025-05-16", "close": 62.5, "volume": 1383289.0}, {"date": "2025-05-19", "close": 61.55, "volume": 154507.0}, {"date": "2025-05-20", "close": 61.33, "volume": 139450.0}, {"date": "2025-05-21", "close": 60.03, "volume": 345466.0}, {"date": "2025-05-22", "close": 59.5, "volume": 658912.0}, {"date": "2025-05-23", "close": 59.08, "volume": 296302.0}, {"date": "2025-05-27", "close": 60.74, "volume": 205452.0}, {"date": "2025-05-28", "close": 59.24, "volume": 163151.0}, {"date": "2025-05-29", "close": 59.38, "volume": 174661.0}, {"date": "2025-05-30", "close": 58.58, "volume": 199237.0}, {"date": "2025-06-02", "close": 57.22, "volume": 153616.0}, {"date": "2025-06-03", "close": 59.15, "volume": 252620.0}, {"date": "2025-06-04", "close": 59.14, "volume": 140471.0}, {"date": "2025-06-05", "close": 59.18, "volume": 159514.0}, {"date": "2025-06-06", "close": 59.92, "volume": 130999.0}, {"date": "2025-06-09", "close": 60.44, "volume": 128362.0}, {"date": "2025-06-10", "close": 61.36, "volume": 128162.0}, {"date": "2025-06-11", "close": 59.06, "volume": 239086.0}, {"date": "2025-06-12", "close": 59.0, "volume": 221189.0}, {"date": "2025-06-13", "close": 57.2, "volume": 178083.0}, {"date": "2025-06-16", "close": 57.97, "volume": 218235.0}, {"date": "2025-06-17", "close": 57.35, "volume": 175399.0}, {"date": "2025-06-18", "close": 57.69, "volume": 174997.0}, {"date": "2025-06-20", "close": 58.03, "volume": 786951.0}, {"date": "2025-06-23", "close": 59.815, "volume": 123937.0}, {"date": "2025-06-24", "close": 60.43, "volume": 153377.0}, {"date": "2025-06-25", "close": 59.54, "volume": 275316.0}, {"date": "2025-06-26", "close": 60.31, "volume": 135135.0}, {"date": "2025-06-27", "close": 60.73, "volume": 565057.0}, {"date": "2025-06-30", "close": 59.0, "volume": 363536.0}, {"date": "2025-07-01", "close": 61.0, "volume": 339357.0}, {"date": "2025-07-02", "close": 62.01, "volume": 230364.0}, {"date": "2025-07-03", "close": 62.31, "volume": 128523.0}, {"date": "2025-07-07", "close": 60.54, "volume": 144809.0}, {"date": "2025-07-08", "close": 61.51, "volume": 149873.0}, {"date": "2025-07-09", "close": 63.15, "volume": 209201.0}, {"date": "2025-07-10", "close": 64.03, "volume": 178947.0}, {"date": "2025-07-11", "close": 63.71, "volume": 222364.0}, {"date": "2025-07-14", "close": 63.56, "volume": 144373.0}, {"date": "2025-07-15", "close": 62.59, "volume": 220572.0}, {"date": "2025-07-16", "close": 62.71, "volume": 257095.0}, {"date": "2025-07-17", "close": 63.53, "volume": 233359.0}, {"date": "2025-07-18", "close": 63.32, "volume": 196803.0}, {"date": "2025-07-21", "close": 63.11, "volume": 166476.0}, {"date": "2025-07-22", "close": 64.39, "volume": 166239.0}, {"date": "2025-07-23", "close": 65.62, "volume": 151157.0}, {"date": "2025-07-24", "close": 65.17, "volume": 165961.0}, {"date": "2025-07-25", "close": 65.96, "volume": 158511.0}, {"date": "2025-07-28", "close": 65.84, "volume": 174168.0}, {"date": "2025-07-29", "close": 66.74, "volume": 420954.0}, {"date": "2025-07-30", "close": 66.635, "volume": 205203.0}, {"date": "2025-07-31", "close": 66.03, "volume": 190255.0}, {"date": "2025-08-01", "close": 64.32, "volume": 224223.0}, {"date": "2025-08-04", "close": 64.43, "volume": 210428.0}, {"date": "2025-08-05", "close": 64.42, "volume": 255426.0}, {"date": "2025-08-06", "close": 61.99, "volume": 764893.0}, {"date": "2025-08-07", "close": 60.08, "volume": 295422.0}, {"date": "2025-08-08", "close": 58.15, "volume": 253071.0}, {"date": "2025-08-11", "close": 58.09, "volume": 246470.0}, {"date": "2025-08-12", "close": 61.55, "volume": 286512.0}, {"date": "2025-08-13", "close": 63.25, "volume": 237826.0}, {"date": "2025-08-14", "close": 61.62, "volume": 200925.0}, {"date": "2025-08-15", "close": 62.075, "volume": 248829.0}, {"date": "2025-08-18", "close": 62.42, "volume": 151609.0}, {"date": "2025-08-19", "close": 62.92, "volume": 124755.0}, {"date": "2025-08-20", "close": 62.29, "volume": 293708.0}, {"date": "2025-08-21", "close": 61.16, "volume": 323292.0}, {"date": "2025-08-22", "close": 65.7, "volume": 244180.0}, {"date": "2025-08-25", "close": 64.84, "volume": 194148.0}, {"date": "2025-08-26", "close": 64.47, "volume": 138169.0}, {"date": "2025-08-27", "close": 64.58, "volume": 177770.0}, {"date": "2025-08-28", "close": 64.06, "volume": 125731.0}, {"date": "2025-08-29", "close": 62.59, "volume": 259492.0}, {"date": "2025-09-02", "close": 60.63, "volume": 170900.0}, {"date": "2025-09-03", "close": 59.64, "volume": 192694.0}, {"date": "2025-09-04", "close": 62.07, "volume": 241326.0}, {"date": "2025-09-05", "close": 61.74, "volume": 146158.0}, {"date": "2025-09-08", "close": 60.71, "volume": 164047.0}, {"date": "2025-09-09", "close": 59.08, "volume": 146273.0}, {"date": "2025-09-10", "close": 60.68, "volume": 214752.0}, {"date": "2025-09-11", "close": 62.5, "volume": 207314.0}, {"date": "2025-09-12", "close": 60.44, "volume": 198105.0}, {"date": "2025-09-15", "close": 61.18, "volume": 221786.0}, {"date": "2025-09-16", "close": 59.85, "volume": 190830.0}, {"date": "2025-09-17", "close": 58.99, "volume": 168587.0}, {"date": "2025-09-18", "close": 62.0, "volume": 362369.0}, {"date": "2025-09-19", "close": 61.85, "volume": 780294.0}, {"date": "2025-09-22", "close": 61.77, "volume": 197527.0}, {"date": "2025-09-23", "close": 61.165, "volume": 201616.0}, {"date": "2025-09-24", "close": 61.0, "volume": 148496.0}, {"date": "2025-09-25", "close": 61.05, "volume": 164165.0}, {"date": "2025-09-26", "close": 62.91, "volume": 200063.0}, {"date": "2025-09-29", "close": 63.49, "volume": 384060.0}, {"date": "2025-09-30", "close": 62.8, "volume": 284566.0}, {"date": "2025-10-01", "close": 65.19, "volume": 276096.0}, {"date": "2025-10-02", "close": 66.37, "volume": 247582.0}, {"date": "2025-10-03", "close": 65.32, "volume": 343324.0}, {"date": "2025-10-06", "close": 64.51, "volume": 211313.0}, {"date": "2025-10-07", "close": 64.41, "volume": 198939.0}, {"date": "2025-10-08", "close": 67.21, "volume": 334057.0}, {"date": "2025-10-09", "close": 67.67, "volume": 1091812.0}, {"date": "2025-10-10", "close": 64.07, "volume": 491334.0}, {"date": "2025-10-13", "close": 63.55, "volume": 311301.0}, {"date": "2025-10-14", "close": 64.83, "volume": 320939.0}, {"date": "2025-10-15", "close": 65.96, "volume": 225820.0}, {"date": "2025-10-16", "close": 66.29, "volume": 265043.0}, {"date": "2025-10-17", "close": 67.11, "volume": 238468.0}, {"date": "2025-10-20", "close": 70.73, "volume": 401361.0}, {"date": "2025-10-21", "close": 74.58, "volume": 767489.0}, {"date": "2025-10-22", "close": 69.49, "volume": 900317.0}, {"date": "2025-10-23", "close": 67.79, "volume": 271089.0}, {"date": "2025-10-24", "close": 68.16, "volume": 218428.0}, {"date": "2025-10-27", "close": 67.31, "volume": 311258.0}, {"date": "2025-10-28", "close": 67.62, "volume": 292561.0}, {"date": "2025-10-29", "close": 67.13, "volume": 313642.0}, {"date": "2025-10-30", "close": 64.04, "volume": 428553.0}, {"date": "2025-10-31", "close": 62.39, "volume": 253329.0}, {"date": "2025-11-03", "close": 61.48, "volume": 346514.0}, {"date": "2025-11-04", "close": 60.85, "volume": 332514.0}, {"date": "2025-11-05", "close": 60.74, "volume": 276058.0}, {"date": "2025-11-06", "close": 59.55, "volume": 238176.0}, {"date": "2025-11-07", "close": 61.54, "volume": 285796.0}, {"date": "2025-11-10", "close": 61.36, "volume": 189792.0}, {"date": "2025-11-11", "close": 61.29, "volume": 141981.0}, {"date": "2025-11-12", "close": 60.97, "volume": 312859.0}, {"date": "2025-11-13", "close": 59.0, "volume": 229527.0}, {"date": "2025-11-14", "close": 59.15, "volume": 205905.0}, {"date": "2025-11-17", "close": 47.14, "volume": 1198983.0}, {"date": "2025-11-18", "close": 47.24, "volume": 596663.0}, {"date": "2025-11-19", "close": 44.17, "volume": 438052.0}, {"date": "2025-11-20", "close": 44.2, "volume": 690948.0}, {"date": "2025-11-21", "close": 47.44, "volume": 642460.0}, {"date": "2025-11-24", "close": 48.14, "volume": 419416.0}, {"date": "2025-11-25", "close": 49.42, "volume": 671630.0}, {"date": "2025-11-26", "close": 50.29, "volume": 489507.0}, {"date": "2025-11-28", "close": 49.96, "volume": 134805.0}, {"date": "2025-12-01", "close": 49.44, "volume": 332389.0}, {"date": "2025-12-02", "close": 49.84, "volume": 269882.0}, {"date": "2025-12-03", "close": 50.36, "volume": 413813.0}, {"date": "2025-12-04", "close": 49.67, "volume": 224601.0}, {"date": "2025-12-05", "close": 49.32, "volume": 199737.0}, {"date": "2025-12-08", "close": 49.13, "volume": 188768.0}, {"date": "2025-12-09", "close": 48.64, "volume": 178737.0}, {"date": "2025-12-10", "close": 50.52, "volume": 268224.0}, {"date": "2025-12-11", "close": 51.93, "volume": 213904.0}, {"date": "2025-12-12", "close": 51.11, "volume": 330991.0}, {"date": "2025-12-15", "close": 50.81, "volume": 290185.0}, {"date": "2025-12-16", "close": 50.9, "volume": 284980.0}, {"date": "2025-12-17", "close": 50.28, "volume": 339877.0}, {"date": "2025-12-18", "close": 51.12, "volume": 362921.0}, {"date": "2025-12-19", "close": 49.94, "volume": 778931.0}, {"date": "2025-12-22", "close": 48.91, "volume": 346681.0}, {"date": "2025-12-23", "close": 49.17, "volume": 250698.0}, {"date": "2025-12-24", "close": 50.1, "volume": 104099.0}, {"date": "2025-12-26", "close": 50.84, "volume": 129772.0}, {"date": "2025-12-29", "close": 50.28, "volume": 202619.0}, {"date": "2025-12-30", "close": 49.95, "volume": 173604.0}, {"date": "2025-12-31", "close": 49.44, "volume": 162875.0}, {"date": "2026-01-02", "close": 50.14, "volume": 186607.0}, {"date": "2026-01-05", "close": 50.9, "volume": 157854.0}, {"date": "2026-01-06", "close": 50.5, "volume": 377717.0}, {"date": "2026-01-07", "close": 48.56, "volume": 234064.0}, {"date": "2026-01-08", "close": 51.56, "volume": 400708.0}, {"date": "2026-01-09", "close": 53.05, "volume": 371694.0}, {"date": "2026-01-12", "close": 55.7, "volume": 299761.0}, {"date": "2026-01-13", "close": 55.3, "volume": 271061.0}, {"date": "2026-01-14", "close": 55.83, "volume": 272543.0}, {"date": "2026-01-15", "close": 58.26, "volume": 295091.0}, {"date": "2026-01-16", "close": 57.0, "volume": 332284.0}, {"date": "2026-01-20", "close": 54.74, "volume": 318674.0}, {"date": "2026-01-21", "close": 48.37, "volume": 1782257.0}, {"date": "2026-01-22", "close": 51.15, "volume": 651319.0}, {"date": "2026-01-23", "close": 51.78, "volume": 528028.0}, {"date": "2026-01-26", "close": 51.16, "volume": 373290.0}, {"date": "2026-01-27", "close": 50.66, "volume": 207818.0}, {"date": "2026-01-28", "close": 51.07, "volume": 331366.0}, {"date": "2026-01-29", "close": 52.26, "volume": 235984.0}, {"date": "2026-01-30", "close": 51.26, "volume": 740928.0}, {"date": "2026-02-02", "close": 51.96, "volume": 260314.0}, {"date": "2026-02-03", "close": 51.69, "volume": 276834.0}, {"date": "2026-02-04", "close": 53.08, "volume": 344990.0}, {"date": "2026-02-05", "close": 52.2, "volume": 266796.0}, {"date": "2026-02-06", "close": 53.91, "volume": 195885.0}, {"date": "2026-02-09", "close": 53.65, "volume": 130067.0}, {"date": "2026-02-10", "close": 54.61, "volume": 187476.0}, {"date": "2026-02-11", "close": 54.12, "volume": 185388.0}, {"date": "2026-02-12", "close": 53.24, "volume": 179590.0}, {"date": "2026-02-13", "close": 54.74, "volume": 251350.0}, {"date": "2026-02-17", "close": 53.35, "volume": 184724.0}, {"date": "2026-02-18", "close": 52.89, "volume": 158392.0}, {"date": "2026-02-19", "close": 53.15, "volume": 149367.0}, {"date": "2026-02-20", "close": 52.79, "volume": 320276.0}, {"date": "2026-02-23", "close": 50.4, "volume": 277561.0}, {"date": "2026-02-24", "close": 50.79, "volume": 146180.0}, {"date": "2026-02-25", "close": 49.21, "volume": 306187.0}, {"date": "2026-02-26", "close": 49.03, "volume": 331116.0}, {"date": "2026-02-27", "close": 45.48, "volume": 328612.0}, {"date": "2026-03-02", "close": 45.16, "volume": 366830.0}, {"date": "2026-03-03", "close": 43.83, "volume": 397822.0}, {"date": "2026-03-04", "close": 43.05, "volume": 348297.0}, {"date": "2026-03-05", "close": 41.23, "volume": 380187.0}, {"date": "2026-03-06", "close": 40.23, "volume": 343947.0}, {"date": "2026-03-09", "close": 39.18, "volume": 397351.0}, {"date": "2026-03-10", "close": 41.48, "volume": 586267.0}, {"date": "2026-03-11", "close": 42.32, "volume": 383859.0}, {"date": "2026-03-12", "close": 42.34, "volume": 582552.0}, {"date": "2026-03-13", "close": 41.27, "volume": 348939.0}, {"date": "2026-03-16", "close": 41.83, "volume": 364206.0}, {"date": "2026-03-17", "close": 41.76, "volume": 499309.0}, {"date": "2026-03-18", "close": 39.83, "volume": 416970.0}, {"date": "2026-03-19", "close": 40.03, "volume": 365589.0}, {"date": "2026-03-20", "close": 38.86, "volume": 605648.0}, {"date": "2026-03-23", "close": 40.85, "volume": 351216.0}, {"date": "2026-03-24", "close": 42.05, "volume": 396777.0}, {"date": "2026-03-25", "close": 41.99, "volume": 241359.0}, {"date": "2026-03-26", "close": 40.92, "volume": 271651.0}, {"date": "2026-03-27", "close": 40.39, "volume": 260918.0}, {"date": "2026-03-30", "close": 39.5, "volume": 297971.0}, {"date": "2026-03-31", "close": 39.87, "volume": 340594.0}, {"date": "2026-04-01", "close": 39.54, "volume": 256605.0}, {"date": "2026-04-02", "close": 38.89, "volume": 322084.0}, {"date": "2026-04-06", "close": 38.29, "volume": 222433.0}, {"date": "2026-04-07", "close": 38.47, "volume": 298366.0}, {"date": "2026-04-08", "close": 40.53, "volume": 295205.0}, {"date": "2026-04-09", "close": 41.03, "volume": 249784.0}, {"date": "2026-04-10", "close": 40.18, "volume": 623574.0}, {"date": "2026-04-13", "close": 41.55, "volume": 242165.0}, {"date": "2026-04-14", "close": 41.53, "volume": 211058.0}, {"date": "2026-04-15", "close": 38.07, "volume": 253894.0}, {"date": "2026-04-16", "close": 37.63, "volume": 308239.0}, {"date": "2026-04-17", "close": 39.4, "volume": 341725.0}, {"date": "2026-04-20", "close": 40.27, "volume": 331831.0}, {"date": "2026-04-21", "close": 38.74, "volume": 420434.0}, {"date": "2026-04-22", "close": 39.97, "volume": 308988.0}, {"date": "2026-04-23", "close": 39.88, "volume": 201134.0}, {"date": "2026-04-24", "close": 39.57, "volume": 311330.0}, {"date": "2026-04-27", "close": 39.91, "volume": 592658.0}, {"date": "2026-04-28", "close": 40.17, "volume": 247541.0}, {"date": "2026-04-29", "close": 37.53, "volume": 365681.0}, {"date": "2026-04-30", "close": 39.03, "volume": 258656.0}, {"date": "2026-05-01", "close": 39.2, "volume": 300840.0}, {"date": "2026-05-04", "close": 36.92, "volume": 247582.0}, {"date": "2026-05-05", "close": 38.31, "volume": 259039.0}, {"date": "2026-05-06", "close": 37.9, "volume": 365676.0}, {"date": "2026-05-07", "close": 37.59, "volume": 844096.0}, {"date": "2026-05-08", "close": 40.81, "volume": 617337.0}, {"date": "2026-05-11", "close": 39.24, "volume": 439985.0}, {"date": "2026-05-12", "close": 37.91, "volume": 413193.0}, {"date": "2026-05-13", "close": 38.22, "volume": 339333.0}, {"date": "2026-05-14", "close": 37.93, "volume": 268143.0}, {"date": "2026-05-15", "close": 35.38, "volume": 408929.0}, {"date": "2026-05-18", "close": 35.55, "volume": 310602.0}, {"date": "2026-05-19", "close": 33.82, "volume": 306988.0}, {"date": "2026-05-20", "close": 35.15, "volume": 336585.0}, {"date": "2026-05-21", "close": 35.54, "volume": 517712.0}, {"date": "2026-05-22", "close": 37.18, "volume": 382152.0}, {"date": "2026-05-26", "close": 37.48, "volume": 390812.0}, {"date": "2026-05-27", "close": 39.5, "volume": 425650.0}, {"date": "2026-05-28", "close": 39.23, "volume": 374202.0}, {"date": "2026-05-29", "close": 38.65, "volume": 481661.0}, {"date": "2026-06-01", "close": 37.74, "volume": 439934.0}, {"date": "2026-06-02", "close": 38.03, "volume": 381740.0}, {"date": "2026-06-03", "close": 37.63, "volume": 294938.0}, {"date": "2026-06-04", "close": 38.3, "volume": 302989.0}, {"date": "2026-06-05", "close": 36.97, "volume": 270780.0}, {"date": "2026-06-08", "close": 38.39, "volume": 390359.0}, {"date": "2026-06-09", "close": 39.31, "volume": 353024.0}, {"date": "2026-06-10", "close": 37.49, "volume": 299171.0}, {"date": "2026-06-11", "close": 39.41, "volume": 348288.0}, {"date": "2026-06-12", "close": 40.3, "volume": 321469.0}, {"date": "2026-06-15", "close": 40.48, "volume": 326632.0}, {"date": "2026-06-16", "close": 41.47, "volume": 338793.0}, {"date": "2026-06-17", "close": 40.52, "volume": 394217.0}, {"date": "2026-06-18", "close": 40.9, "volume": 932765.0}, {"date": "2026-06-22", "close": 40.01, "volume": 445519.0}, {"date": "2026-06-23", "close": 39.32, "volume": 355951.0}, {"date": "2026-06-24", "close": 43.195, "volume": 314991.0}, {"date": "2026-06-25", "close": 44.19, "volume": 361139.0}, {"date": "2026-06-26", "close": 44.2, "volume": 759153.0}, {"date": "2026-06-29", "close": 44.66, "volume": 341663.0}, {"date": "2026-06-30", "close": 45.1, "volume": 266705.0}, {"date": "2026-07-01", "close": 45.31, "volume": 402312.0}, {"date": "2026-07-02", "close": 43.92, "volume": 232052.0}, {"date": "2026-07-06", "close": 43.23, "volume": 327701.0}, {"date": "2026-07-07", "close": 43.15, "volume": 313996.0}, {"date": "2026-07-08", "close": 41.26, "volume": 344239.0}, {"date": "2026-07-09", "close": 42.09, "volume": 249549.0}, {"date": "2026-07-10", "close": 42.22, "volume": 223008.0}, {"date": "2026-07-13", "close": 41.29, "volume": 212237.0}, {"date": "2026-07-14", "close": 41.6, "volume": 179356.0}, {"date": "2026-07-15", "close": 44.205, "volume": 332584.0}, {"date": "2026-07-16", "close": 44.89, "volume": 421065.0}, {"date": "2026-07-17", "close": 43.18, "volume": 296503.0}, {"date": "2026-07-20", "close": 43.59, "volume": 304088.0}, {"date": "2026-07-21", "close": 43.59, "volume": 313299.0}, {"date": "2026-07-22", "close": 44.46, "volume": 223513.0}, {"date": "2026-07-23", "close": 44.38, "volume": 334737.0}, {"date": "2026-07-24", "close": 45.19, "volume": 227424.0}], "refreshing": true}