{"ticker": "RYAN", "overview": {"cik": "1849253", "ticker": "RYAN", "name": "RYAN SPECIALTY HOLDINGS, INC.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009175", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001869971-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001823013-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008052", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001304250-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001556785-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001849253-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001145037-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001823013-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002068307-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001849253-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001849253-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002039801-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001976607-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000938885-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001145037-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002039801-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001869960-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001304250-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001849253-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000077", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001556785-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001870059-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001869959-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001869960-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1706663.9219, "net": -1706663.9219, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-09-08"}, "metrics": {"ticker": "RYAN", "has_prices": true, "as_of": "2026-07-24", "last": 41.75, "prev_close": 39.98, "change": 1.7700000000000031, "change_pct": 0.044272136068034096, "session_volume": 1528999.0, "vwap_5": 40.56018582999209, "vwap_20": 40.433292678165294, "vwap_60": 34.81930242477129, "vwap_250": 43.75507020990094, "high_52w": 58.38, "low_52w": 29.39, "avg_volume_20": 2123219.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001869959-26-000006", "src": "INSIDERS", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "Brendan Martin Mulshine", "who_key": "MULSHINE BRENDAN MARTIN", "role": "Co-President and CRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1620320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President sells $1.6M of RYAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1869959/000186995926000006/0001869959-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "0001869971-26-000004", "src": "INSIDERS", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "Nicholas Dominic Cortezi", "who_key": "CORTEZI NICHOLAS DOMINIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on RYAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869971/000186997126000004/0001869971-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001823013-26-000009", "src": "INSIDERS", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "Michael Conklin", "who_key": "Conklin Michael", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 86343.9219, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider offloads $86K of RYAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/000182301326000009/0001823013-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001304250-26-000006", "src": "INSIDERS", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "Henry S. Bienen", "who_key": "Bienen Henry S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on RYAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/000130425026000006/0001304250-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "13DG-0001556785-26-000014", "src": "13DG", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "RYAN Specialty Holdings, Inc.", "who_key": "RYAN SPECIALTY HOLDINGS, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "RYAN SPECIALTY HOLDINGS, INC. moves to a 6.11% passive stake in RYAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/0001556785-26-000014-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001422849-26-000077", "src": "13DG", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Capital World Investors raises a passive stake in RYAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000077-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001556785-26-000010", "src": "13DG", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "RYAN Specialty Holdings, Inc.", "who_key": "RYAN SPECIALTY HOLDINGS, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "RYAN SPECIALTY HOLDINGS, INC. takes a 5.12% passive stake in RYAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/0001556785-26-000010-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0000102909-26-002286", "src": "13DG", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "RYAN Specialty Holdings, Inc.", "who_key": "RYAN SPECIALTY HOLDINGS, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "RYAN SPECIALTY HOLDINGS, INC. adjusts its stake in RYAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/0000102909-26-002286-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0001556785-26-000014", "src": "13DG", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "RYAN Specialty Holdings, Inc.", "who_key": "RYAN SPECIALTY HOLDINGS, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "RYAN SPECIALTY HOLDINGS, INC. moves to a 6.11% passive stake in RYAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/0001556785-26-000014-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001422849-26-000077", "src": "13DG", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Capital World Investors raises a passive stake in RYAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000077-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001556785-26-000010", "src": "13DG", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "RYAN Specialty Holdings, Inc.", "who_key": "RYAN SPECIALTY HOLDINGS, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "RYAN SPECIALTY HOLDINGS, INC. takes a 5.12% passive stake in RYAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/0001556785-26-000010-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0000102909-26-002286", "src": "13DG", "ticker": "RYAN", "cik": "1849253", "company": "RYAN SPECIALTY HOLDINGS, INC.", "company_raw": "RYAN SPECIALTY HOLDINGS, INC.", "who": "RYAN Specialty Holdings, Inc.", "who_key": "RYAN SPECIALTY HOLDINGS, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "RYAN SPECIALTY HOLDINGS, INC. adjusts its stake in RYAN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/0000102909-26-002286-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Ryan Specialty Holdings, Inc. Class A Common Stock", "new_value": "RYAN SPECIALTY HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001849253", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001849253", "applied": 1, "detected_at": "2026-10-27T10:11:22.766243"}]}, "key_people": [{"who": "Brendan Martin Mulshine", "who_key": "MULSHINE BRENDAN MARTIN", "role": "Co-President and CRO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1620320.0, "net": -1620320.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1620320.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869959/000186995926000006/0001869959-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1620320.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1869959/000186995926000006/0001869959-26-000006-index.htm"}}, {"who": "Michael Conklin", "who_key": "Conklin Michael", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 86343.9219, "net": -86343.9219, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86343.9219, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/000182301326000009/0001823013-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 86343.9219, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849253/000182301326000009/0001823013-26-000009-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -86343.9219}, {"date": "2026-09-08", "net": -1620320.0}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009175", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001869971-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001823013-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008052", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001304250-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001556785-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001849253-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001145037-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001823013-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002068307-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001849253-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001849253-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0002039801-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001976607-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0000938885-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001145037-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002039801-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001869960-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001304250-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001849253-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000077", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0001556785-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001870059-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001869959-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001869960-26-000004", "price_sensitive": false}], "performance": {"ticker": "RYAN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 29.79, "volume": 2252150.0}, {"date": "2021-07-28", "close": 29.65, "volume": 5796463.0}, {"date": "2021-07-29", "close": 29.39, "volume": 779451.0}, {"date": "2021-07-30", "close": 29.5, "volume": 518428.0}, {"date": "2021-08-02", "close": 29.99, "volume": 705561.0}, {"date": "2021-08-03", "close": 29.6, "volume": 1108346.0}, {"date": "2021-08-04", "close": 28.91, "volume": 348475.0}, {"date": "2021-08-05", "close": 29.91, "volume": 1400186.0}, {"date": "2021-08-06", "close": 29.74, "volume": 530391.0}, {"date": "2021-08-09", "close": 30.13, "volume": 379737.0}, {"date": "2021-08-10", "close": 30.02, "volume": 196838.0}, {"date": "2021-08-11", "close": 29.88, "volume": 343266.0}, {"date": "2021-08-12", "close": 29.93, "volume": 198775.0}, {"date": "2021-08-13", "close": 29.98, "volume": 218586.0}, {"date": "2021-08-16", "close": 29.58, "volume": 250631.0}, {"date": "2021-08-17", "close": 29.47, "volume": 389320.0}, {"date": "2021-08-18", "close": 29.74, "volume": 486718.0}, {"date": "2021-08-19", "close": 30.25, "volume": 587427.0}, {"date": "2021-08-20", "close": 31.06, "volume": 703956.0}, {"date": "2021-08-23", "close": 32.18, "volume": 732687.0}, {"date": "2021-08-24", "close": 32.8, "volume": 278566.0}, {"date": "2021-08-25", "close": 31.69, "volume": 232536.0}, {"date": "2021-08-26", "close": 31.85, "volume": 248855.0}, {"date": "2021-08-27", "close": 31.36, "volume": 179739.0}, {"date": "2021-08-30", "close": 32.8, "volume": 583459.0}, {"date": "2021-08-31", "close": 32.91, "volume": 428482.0}, {"date": "2021-09-01", "close": 32.41, "volume": 427162.0}, {"date": "2021-09-02", "close": 33.69, "volume": 663887.0}, {"date": "2021-09-03", "close": 34.45, "volume": 597747.0}, {"date": "2021-09-07", "close": 35.0, "volume": 493046.0}, {"date": "2021-09-08", "close": 34.0, "volume": 490148.0}, {"date": "2021-09-09", "close": 34.85, "volume": 586053.0}, {"date": "2021-09-10", "close": 33.03, "volume": 641082.0}, {"date": "2021-09-13", "close": 33.29, "volume": 381085.0}, {"date": "2021-09-14", "close": 32.86, "volume": 398202.0}, {"date": "2021-09-15", "close": 33.19, "volume": 373162.0}, {"date": "2021-09-16", "close": 32.41, "volume": 482105.0}, {"date": "2021-09-17", "close": 31.58, "volume": 4015286.0}, {"date": "2021-09-20", "close": 31.31, "volume": 588698.0}, {"date": "2021-09-21", "close": 32.16, "volume": 772882.0}, {"date": "2021-09-22", "close": 33.17, "volume": 497227.0}, {"date": "2021-09-23", "close": 33.73, "volume": 487778.0}, {"date": "2021-09-24", "close": 33.74, "volume": 284599.0}, {"date": "2021-09-27", "close": 33.83, "volume": 271388.0}, {"date": "2021-09-28", "close": 32.94, "volume": 274944.0}, {"date": "2021-09-29", "close": 33.75, "volume": 347635.0}, {"date": "2021-09-30", "close": 33.87, "volume": 354876.0}, {"date": "2021-10-01", "close": 33.51, "volume": 357510.0}, {"date": "2021-10-04", "close": 32.89, "volume": 362896.0}, {"date": "2021-10-05", "close": 33.26, "volume": 522068.0}, {"date": "2021-10-06", "close": 34.11, "volume": 686433.0}, {"date": "2021-10-07", "close": 34.78, "volume": 784516.0}, {"date": "2021-10-08", "close": 35.18, "volume": 676864.0}, {"date": "2021-10-11", "close": 34.98, "volume": 459111.0}, {"date": "2021-10-12", "close": 35.02, "volume": 401130.0}, {"date": "2021-10-13", "close": 36.3, "volume": 796276.0}, {"date": "2021-10-14", "close": 36.94, "volume": 405916.0}, {"date": "2021-10-15", "close": 37.18, "volume": 179641.0}, {"date": "2021-10-18", "close": 36.93, "volume": 629351.0}, {"date": "2021-10-19", "close": 37.28, "volume": 269084.0}, {"date": "2021-10-20", "close": 37.36, "volume": 200411.0}, {"date": "2021-10-21", "close": 36.47, "volume": 398711.0}, {"date": "2021-10-22", "close": 36.6, "volume": 443668.0}, {"date": "2021-10-25", "close": 36.44, "volume": 225403.0}, {"date": "2021-10-26", "close": 37.28, "volume": 197626.0}, {"date": "2021-10-27", "close": 36.92, "volume": 223389.0}, {"date": "2021-10-28", "close": 37.31, "volume": 264927.0}, {"date": "2021-10-29", "close": 37.79, "volume": 175307.0}, {"date": "2021-11-01", "close": 37.21, "volume": 491845.0}, {"date": "2021-11-02", "close": 37.18, "volume": 318806.0}, {"date": "2021-11-03", "close": 36.85, "volume": 151017.0}, {"date": "2021-11-04", "close": 37.0, "volume": 268018.0}, {"date": "2021-11-05", "close": 37.28, "volume": 207292.0}, {"date": "2021-11-08", "close": 37.94, "volume": 344388.0}, {"date": "2021-11-09", "close": 37.64, "volume": 351595.0}, {"date": "2021-11-10", "close": 37.56, "volume": 398762.0}, {"date": "2021-11-11", "close": 38.06, "volume": 364856.0}, {"date": "2021-11-12", "close": 40.36, "volume": 815282.0}, {"date": "2021-11-15", "close": 39.11, "volume": 199254.0}, {"date": "2021-11-16", "close": 38.4, "volume": 308682.0}, {"date": "2021-11-17", "close": 38.58, "volume": 209164.0}, {"date": "2021-11-18", "close": 39.3, "volume": 289229.0}, {"date": "2021-11-19", "close": 39.94, "volume": 330360.0}, {"date": "2021-11-22", "close": 40.11, "volume": 371759.0}, {"date": "2021-11-23", "close": 39.75, "volume": 470065.0}, {"date": "2021-11-24", "close": 39.97, "volume": 193471.0}, {"date": "2021-11-26", "close": 40.09, "volume": 219721.0}, {"date": "2021-11-29", "close": 40.11, "volume": 337876.0}, {"date": "2021-11-30", "close": 38.27, "volume": 1525026.0}, {"date": "2021-12-01", "close": 38.46, "volume": 384555.0}, {"date": "2021-12-02", "close": 39.51, "volume": 228418.0}, {"date": "2021-12-03", "close": 39.23, "volume": 222443.0}, {"date": "2021-12-06", "close": 37.84, "volume": 613896.0}, {"date": "2021-12-07", "close": 39.1, "volume": 280689.0}, {"date": "2021-12-08", "close": 39.56, "volume": 284584.0}, {"date": "2021-12-09", "close": 38.16, "volume": 267812.0}, {"date": "2021-12-10", "close": 38.44, "volume": 320181.0}, {"date": "2021-12-13", "close": 38.48, "volume": 315560.0}, {"date": "2021-12-14", "close": 38.55, "volume": 355206.0}, {"date": "2021-12-15", "close": 37.93, "volume": 797189.0}, {"date": "2021-12-16", "close": 38.86, "volume": 647371.0}, {"date": "2021-12-17", "close": 39.51, "volume": 1047018.0}, {"date": "2021-12-20", "close": 38.19, "volume": 576154.0}, {"date": "2021-12-21", "close": 38.56, "volume": 556226.0}, {"date": "2021-12-22", "close": 39.15, "volume": 231542.0}, {"date": "2021-12-23", "close": 39.34, "volume": 311390.0}, {"date": "2021-12-27", "close": 40.2, "volume": 200418.0}, {"date": "2021-12-28", "close": 39.81, "volume": 167924.0}, {"date": "2021-12-29", "close": 39.76, "volume": 343976.0}, {"date": "2021-12-30", "close": 39.49, "volume": 416787.0}, {"date": "2021-12-31", "close": 40.35, "volume": 508292.0}, {"date": "2022-01-03", "close": 39.55, "volume": 397263.0}, {"date": "2022-01-04", "close": 38.87, "volume": 373490.0}, {"date": "2022-01-05", "close": 38.28, "volume": 549898.0}, {"date": "2022-01-06", "close": 37.71, "volume": 326918.0}, {"date": "2022-01-07", "close": 36.83, "volume": 403597.0}, {"date": "2022-01-10", "close": 36.34, "volume": 528083.0}, {"date": "2022-01-11", "close": 37.0, "volume": 390969.0}, {"date": "2022-01-12", "close": 37.46, "volume": 330520.0}, {"date": "2022-01-13", "close": 36.73, "volume": 241649.0}, {"date": "2022-01-14", "close": 36.09, "volume": 333779.0}, {"date": "2022-01-18", "close": 36.44, "volume": 707682.0}, {"date": "2022-01-19", "close": 35.96, "volume": 607487.0}, {"date": "2022-01-20", "close": 36.41, "volume": 359489.0}, {"date": "2022-01-21", "close": 36.88, "volume": 561376.0}, {"date": "2022-01-24", "close": 36.67, "volume": 842732.0}, {"date": "2022-01-25", "close": 35.73, "volume": 451346.0}, {"date": "2022-01-26", "close": 35.56, "volume": 613216.0}, {"date": "2022-01-27", "close": 34.61, "volume": 368080.0}, {"date": "2022-01-28", "close": 36.2, "volume": 528716.0}, {"date": "2022-01-31", "close": 37.41, "volume": 400961.0}, {"date": "2022-02-01", "close": 37.33, "volume": 392300.0}, {"date": "2022-02-02", "close": 38.24, "volume": 358261.0}, {"date": "2022-02-03", "close": 37.05, "volume": 318642.0}, {"date": "2022-02-04", "close": 39.1, "volume": 525539.0}, {"date": "2022-02-07", "close": 38.38, "volume": 315534.0}, {"date": "2022-02-08", "close": 39.37, "volume": 381316.0}, {"date": "2022-02-09", "close": 40.08, "volume": 257641.0}, {"date": "2022-02-10", "close": 40.01, "volume": 356173.0}, {"date": "2022-02-11", "close": 39.17, "volume": 353368.0}, {"date": "2022-02-14", "close": 38.59, "volume": 184623.0}, {"date": "2022-02-15", "close": 39.58, "volume": 252549.0}, {"date": "2022-02-16", "close": 39.58, "volume": 275908.0}, {"date": "2022-02-17", "close": 39.29, "volume": 359958.0}, {"date": "2022-02-18", "close": 38.49, "volume": 277832.0}, {"date": "2022-02-22", "close": 38.45, "volume": 283770.0}, {"date": "2022-02-23", "close": 37.81, "volume": 261950.0}, {"date": "2022-02-24", "close": 39.21, "volume": 308770.0}, {"date": "2022-02-25", "close": 39.89, "volume": 198638.0}, {"date": "2022-02-28", "close": 40.06, "volume": 357241.0}, {"date": "2022-03-01", "close": 39.16, "volume": 429365.0}, {"date": "2022-03-02", "close": 41.06, "volume": 367341.0}, {"date": "2022-03-03", "close": 40.57, "volume": 282277.0}, {"date": "2022-03-04", "close": 40.48, "volume": 353708.0}, {"date": "2022-03-07", "close": 38.12, "volume": 696735.0}, {"date": "2022-03-08", "close": 37.04, "volume": 624363.0}, {"date": "2022-03-09", "close": 39.49, "volume": 508732.0}, {"date": "2022-03-10", "close": 39.21, "volume": 365045.0}, {"date": "2022-03-11", "close": 39.6, "volume": 320030.0}, {"date": "2022-03-14", "close": 39.23, "volume": 585734.0}, {"date": "2022-03-15", "close": 38.99, "volume": 606669.0}, {"date": "2022-03-16", "close": 35.05, "volume": 2230050.0}, {"date": "2022-03-17", "close": 34.39, "volume": 1643495.0}, {"date": "2022-03-18", "close": 36.12, "volume": 1688463.0}, {"date": "2022-03-21", "close": 36.08, "volume": 944324.0}, {"date": "2022-03-22", "close": 36.77, "volume": 1091580.0}, {"date": "2022-03-23", "close": 36.97, "volume": 468898.0}, {"date": "2022-03-24", "close": 37.23, "volume": 567430.0}, {"date": "2022-03-25", "close": 37.58, "volume": 385401.0}, {"date": "2022-03-28", "close": 38.19, "volume": 385668.0}, {"date": "2022-03-29", "close": 39.14, "volume": 283946.0}, {"date": "2022-03-30", "close": 38.99, "volume": 336619.0}, {"date": "2022-03-31", "close": 38.79, "volume": 398505.0}, {"date": "2022-04-01", "close": 39.74, "volume": 296298.0}, {"date": "2022-04-04", "close": 38.91, "volume": 482069.0}, {"date": "2022-04-05", "close": 38.84, "volume": 252387.0}, {"date": "2022-04-06", "close": 39.12, "volume": 370636.0}, {"date": "2022-04-07", "close": 39.46, "volume": 230654.0}, {"date": "2022-04-08", "close": 39.01, "volume": 257279.0}, {"date": "2022-04-11", "close": 39.03, "volume": 192343.0}, {"date": "2022-04-12", "close": 38.41, "volume": 279239.0}, {"date": "2022-04-13", "close": 39.49, "volume": 341917.0}, {"date": "2022-04-14", "close": 39.34, "volume": 511883.0}, {"date": "2022-04-18", "close": 38.61, "volume": 297078.0}, {"date": "2022-04-19", "close": 39.8, "volume": 366469.0}, {"date": "2022-04-20", "close": 41.42, "volume": 518603.0}, {"date": "2022-04-21", "close": 40.85, "volume": 459994.0}, {"date": "2022-04-22", "close": 39.8, "volume": 406341.0}, {"date": "2022-04-25", "close": 39.71, "volume": 609544.0}, {"date": "2022-04-26", "close": 37.98, "volume": 746178.0}, {"date": "2022-04-27", "close": 38.58, "volume": 450459.0}, {"date": "2022-04-28", "close": 39.87, "volume": 358607.0}, {"date": "2022-04-29", "close": 36.99, "volume": 653983.0}, {"date": "2022-05-02", "close": 37.13, "volume": 639294.0}, {"date": "2022-05-03", "close": 37.13, "volume": 441201.0}, {"date": "2022-05-04", "close": 37.87, "volume": 434611.0}, {"date": "2022-05-05", "close": 37.05, "volume": 284114.0}, {"date": "2022-05-06", "close": 37.41, "volume": 277073.0}, {"date": "2022-05-09", "close": 36.38, "volume": 521494.0}, {"date": "2022-05-10", "close": 35.52, "volume": 902281.0}, {"date": "2022-05-11", "close": 34.48, "volume": 627954.0}, {"date": "2022-05-12", "close": 34.08, "volume": 1071734.0}, {"date": "2022-05-13", "close": 38.48, "volume": 1274751.0}, {"date": "2022-05-16", "close": 39.15, "volume": 673774.0}, {"date": "2022-05-17", "close": 39.05, "volume": 506683.0}, {"date": "2022-05-18", "close": 38.08, "volume": 898934.0}, {"date": "2022-05-19", "close": 37.59, "volume": 508048.0}, {"date": "2022-05-20", "close": 37.89, "volume": 624058.0}, {"date": "2022-05-23", "close": 37.55, "volume": 484539.0}, {"date": "2022-05-24", "close": 36.89, "volume": 658294.0}, {"date": "2022-05-25", "close": 36.82, "volume": 423939.0}, {"date": "2022-05-26", "close": 37.05, "volume": 591425.0}, {"date": "2022-05-27", "close": 38.3, "volume": 453155.0}, {"date": "2022-05-31", "close": 37.57, "volume": 1015148.0}, {"date": "2022-06-01", "close": 37.69, "volume": 734628.0}, {"date": "2022-06-02", "close": 38.52, "volume": 447483.0}, {"date": "2022-06-03", "close": 38.94, "volume": 508458.0}, {"date": "2022-06-06", "close": 38.87, "volume": 699134.0}, {"date": "2022-06-07", "close": 38.37, "volume": 439973.0}, {"date": "2022-06-08", "close": 37.79, "volume": 246073.0}, {"date": "2022-06-09", "close": 36.82, "volume": 302666.0}, {"date": "2022-06-10", "close": 36.4, "volume": 308255.0}, {"date": "2022-06-13", "close": 34.15, "volume": 431215.0}, {"date": "2022-06-14", "close": 35.3, "volume": 648230.0}, {"date": "2022-06-15", "close": 35.49, "volume": 590764.0}, {"date": "2022-06-16", "close": 34.72, "volume": 526674.0}, {"date": "2022-06-17", "close": 35.32, "volume": 1041879.0}, {"date": "2022-06-21", "close": 36.22, "volume": 422777.0}, {"date": "2022-06-22", "close": 36.31, "volume": 533295.0}, {"date": "2022-06-23", "close": 37.21, "volume": 530350.0}, {"date": "2022-06-24", "close": 36.93, "volume": 5139076.0}, {"date": "2022-06-27", "close": 38.06, "volume": 559388.0}, {"date": "2022-06-28", "close": 38.14, "volume": 562121.0}, {"date": "2022-06-29", "close": 38.59, "volume": 350260.0}, {"date": "2022-06-30", "close": 39.19, "volume": 648212.0}, {"date": "2022-07-01", "close": 40.0, "volume": 615540.0}, {"date": "2022-07-05", "close": 40.06, "volume": 530217.0}, {"date": "2022-07-06", "close": 39.63, "volume": 456844.0}, {"date": "2022-07-07", "close": 39.65, "volume": 497151.0}, {"date": "2022-07-08", "close": 39.91, "volume": 692321.0}, {"date": "2022-07-11", "close": 39.7, "volume": 493854.0}, {"date": "2022-07-12", "close": 39.42, "volume": 480871.0}, {"date": "2022-07-13", "close": 39.41, "volume": 275530.0}, {"date": "2022-07-14", "close": 38.67, "volume": 236784.0}, {"date": "2022-07-15", "close": 39.53, "volume": 318008.0}, {"date": "2022-07-18", "close": 39.19, "volume": 187017.0}, {"date": "2022-07-19", "close": 40.44, "volume": 327538.0}, {"date": "2022-07-20", "close": 41.43, "volume": 327202.0}, {"date": "2022-07-21", "close": 42.95, "volume": 527146.0}, {"date": "2022-07-22", "close": 42.34, "volume": 369608.0}, {"date": "2022-07-25", "close": 42.11, "volume": 642003.0}, {"date": "2022-07-26", "close": 42.17, "volume": 594944.0}, {"date": "2022-07-27", "close": 42.35, "volume": 925492.0}, {"date": "2022-07-28", "close": 43.08, "volume": 950963.0}, {"date": "2022-07-29", "close": 43.24, "volume": 1052383.0}, {"date": "2022-08-01", "close": 42.48, "volume": 490597.0}, {"date": "2022-08-02", "close": 43.24, "volume": 439708.0}, {"date": "2022-08-03", "close": 44.5, "volume": 540395.0}, {"date": "2022-08-04", "close": 44.34, "volume": 371669.0}, {"date": "2022-08-05", "close": 44.57, "volume": 323096.0}, {"date": "2022-08-08", "close": 44.74, "volume": 637864.0}, {"date": "2022-08-09", "close": 44.36, "volume": 304134.0}, {"date": "2022-08-10", "close": 45.21, "volume": 621765.0}, {"date": "2022-08-11", "close": 45.3, "volume": 528395.0}, {"date": "2022-08-12", "close": 44.95, "volume": 806148.0}, {"date": "2022-08-15", "close": 46.25, "volume": 713170.0}, {"date": "2022-08-16", "close": 45.39, "volume": 475740.0}, {"date": "2022-08-17", "close": 45.51, "volume": 527444.0}, {"date": "2022-08-18", "close": 45.8, "volume": 336670.0}, {"date": "2022-08-19", "close": 45.24, "volume": 257207.0}, {"date": "2022-08-22", "close": 44.6, "volume": 288809.0}, {"date": "2022-08-23", "close": 44.81, "volume": 244903.0}, {"date": "2022-08-24", "close": 44.68, "volume": 449385.0}, {"date": "2022-08-25", "close": 44.4, "volume": 266160.0}, {"date": "2022-08-26", "close": 43.4, "volume": 228719.0}, {"date": "2022-08-29", "close": 43.15, "volume": 206976.0}, {"date": "2022-08-30", "close": 42.77, "volume": 183242.0}, {"date": "2022-08-31", "close": 42.36, "volume": 337334.0}, {"date": "2022-09-01", "close": 41.53, "volume": 293828.0}, {"date": "2022-09-02", "close": 41.48, "volume": 208513.0}, {"date": "2022-09-06", "close": 41.83, "volume": 333650.0}, {"date": "2022-09-07", "close": 43.25, "volume": 344625.0}, {"date": "2022-09-08", "close": 42.58, "volume": 619950.0}, {"date": "2022-09-09", "close": 42.56, "volume": 620022.0}, {"date": "2022-09-12", "close": 43.0, "volume": 583475.0}, {"date": "2022-09-13", "close": 42.07, "volume": 477362.0}, {"date": "2022-09-14", "close": 42.0, "volume": 879505.0}, {"date": "2022-09-15", "close": 41.78, "volume": 661334.0}, {"date": "2022-09-16", "close": 40.27, "volume": 2378267.0}, {"date": "2022-09-19", "close": 41.43, "volume": 892315.0}, {"date": "2022-09-20", "close": 40.96, "volume": 474092.0}, {"date": "2022-09-21", "close": 40.57, "volume": 513972.0}, {"date": "2022-09-22", "close": 39.53, "volume": 478700.0}, {"date": "2022-09-23", "close": 39.12, "volume": 688719.0}, {"date": "2022-09-26", "close": 38.62, "volume": 477405.0}, {"date": "2022-09-27", "close": 39.64, "volume": 418561.0}, {"date": "2022-09-28", "close": 39.68, "volume": 489363.0}, {"date": "2022-09-29", "close": 40.73, "volume": 518632.0}, {"date": "2022-09-30", "close": 40.62, "volume": 627419.0}, {"date": "2022-10-03", "close": 41.15, "volume": 597737.0}, {"date": "2022-10-04", "close": 41.42, "volume": 1520538.0}, {"date": "2022-10-05", "close": 41.41, "volume": 673945.0}, {"date": "2022-10-06", "close": 41.36, "volume": 970180.0}, {"date": "2022-10-07", "close": 40.47, "volume": 428394.0}, {"date": "2022-10-10", "close": 41.29, "volume": 429678.0}, {"date": "2022-10-11", "close": 41.14, "volume": 579245.0}, {"date": "2022-10-12", "close": 41.13, "volume": 450380.0}, {"date": "2022-10-13", "close": 42.0, "volume": 1989333.0}, {"date": "2022-10-14", "close": 40.75, "volume": 724325.0}, {"date": "2022-10-17", "close": 42.35, "volume": 275119.0}, {"date": "2022-10-18", "close": 43.0, "volume": 345652.0}, {"date": "2022-10-19", "close": 43.19, "volume": 295356.0}, {"date": "2022-10-20", "close": 41.93, "volume": 285285.0}, {"date": "2022-10-21", "close": 42.57, "volume": 517000.0}, {"date": "2022-10-24", "close": 43.08, "volume": 303660.0}, {"date": "2022-10-25", "close": 41.6, "volume": 347822.0}, {"date": "2022-10-26", "close": 42.29, "volume": 377250.0}, {"date": "2022-10-27", "close": 42.61, "volume": 288303.0}, {"date": "2022-10-28", "close": 44.62, "volume": 534002.0}, {"date": "2022-10-31", "close": 44.85, "volume": 482144.0}, {"date": "2022-11-01", "close": 45.22, "volume": 399929.0}, {"date": "2022-11-02", "close": 43.67, "volume": 523500.0}, {"date": "2022-11-03", "close": 44.22, "volume": 489368.0}, {"date": "2022-11-04", "close": 44.64, "volume": 739652.0}, {"date": "2022-11-07", "close": 45.11, "volume": 552072.0}, {"date": "2022-11-08", "close": 45.41, "volume": 912255.0}, {"date": "2022-11-09", "close": 44.01, "volume": 792485.0}, {"date": "2022-11-10", "close": 44.45, "volume": 882664.0}, {"date": "2022-11-11", "close": 34.12, "volume": 5357605.0}, {"date": "2022-11-14", "close": 32.3, "volume": 2508272.0}, {"date": "2022-11-15", "close": 34.03, "volume": 2109170.0}, {"date": "2022-11-16", "close": 33.18, "volume": 1160381.0}, {"date": "2022-11-17", "close": 34.61, "volume": 1612385.0}, {"date": "2022-11-18", "close": 37.51, "volume": 2670223.0}, {"date": "2022-11-21", "close": 38.49, "volume": 2203513.0}, {"date": "2022-11-22", "close": 37.33, "volume": 1315680.0}, {"date": "2022-11-23", "close": 38.53, "volume": 1195360.0}, {"date": "2022-11-25", "close": 39.33, "volume": 364307.0}, {"date": "2022-11-28", "close": 38.85, "volume": 962843.0}, {"date": "2022-11-29", "close": 38.6, "volume": 993418.0}, {"date": "2022-11-30", "close": 40.28, "volume": 1415992.0}, {"date": "2022-12-01", "close": 40.9, "volume": 711303.0}, {"date": "2022-12-02", "close": 41.99, "volume": 826138.0}, {"date": "2022-12-05", "close": 41.64, "volume": 769084.0}, {"date": "2022-12-06", "close": 41.09, "volume": 628589.0}, {"date": "2022-12-07", "close": 40.66, "volume": 622537.0}, {"date": "2022-12-08", "close": 41.11, "volume": 864264.0}, {"date": "2022-12-09", "close": 40.92, "volume": 484557.0}, {"date": "2022-12-12", "close": 40.31, "volume": 667353.0}, {"date": "2022-12-13", "close": 40.74, "volume": 549973.0}, {"date": "2022-12-14", "close": 41.1, "volume": 704507.0}, {"date": "2022-12-15", "close": 39.84, "volume": 812912.0}, {"date": "2022-12-16", "close": 40.17, "volume": 1063876.0}, {"date": "2022-12-19", "close": 40.1, "volume": 559934.0}, {"date": "2022-12-20", "close": 40.74, "volume": 1468618.0}, {"date": "2022-12-21", "close": 41.5, "volume": 484202.0}, {"date": "2022-12-22", "close": 40.54, "volume": 743714.0}, {"date": "2022-12-23", "close": 40.55, "volume": 396539.0}, {"date": "2022-12-27", "close": 41.07, "volume": 501408.0}, {"date": "2022-12-28", "close": 40.99, "volume": 690337.0}, {"date": "2022-12-29", "close": 41.05, "volume": 443173.0}, {"date": "2022-12-30", "close": 41.51, "volume": 612198.0}, {"date": "2023-01-03", "close": 41.76, "volume": 661308.0}, {"date": "2023-01-04", "close": 41.64, "volume": 947508.0}, {"date": "2023-01-05", "close": 40.02, "volume": 1384104.0}, {"date": "2023-01-06", "close": 41.0, "volume": 415624.0}, {"date": "2023-01-09", "close": 41.9, "volume": 579165.0}, {"date": "2023-01-10", "close": 42.28, "volume": 282541.0}, {"date": "2023-01-11", "close": 43.15, "volume": 458552.0}, {"date": "2023-01-12", "close": 43.0, "volume": 533783.0}, {"date": "2023-01-13", "close": 43.88, "volume": 566311.0}, {"date": "2023-01-17", "close": 43.58, "volume": 564723.0}, {"date": "2023-01-18", "close": 42.88, "volume": 487575.0}, {"date": "2023-01-19", "close": 41.83, "volume": 740161.0}, {"date": "2023-01-20", "close": 41.87, "volume": 502283.0}, {"date": "2023-01-23", "close": 42.2, "volume": 372768.0}, {"date": "2023-01-24", "close": 41.86, "volume": 635364.0}, {"date": "2023-01-25", "close": 42.15, "volume": 378269.0}, {"date": "2023-01-26", "close": 42.25, "volume": 270474.0}, {"date": "2023-01-27", "close": 41.72, "volume": 450112.0}, {"date": "2023-01-30", "close": 42.0, "volume": 349673.0}, {"date": "2023-01-31", "close": 42.62, "volume": 406182.0}, {"date": "2023-02-01", "close": 42.39, "volume": 390473.0}, {"date": "2023-02-02", "close": 42.07, "volume": 341960.0}, {"date": "2023-02-03", "close": 42.6, "volume": 390592.0}, {"date": "2023-02-06", "close": 42.54, "volume": 319862.0}, {"date": "2023-02-07", "close": 43.22, "volume": 248509.0}, {"date": "2023-02-08", "close": 42.74, "volume": 509393.0}, {"date": "2023-02-09", "close": 42.55, "volume": 270576.0}, {"date": "2023-02-10", "close": 42.71, "volume": 333609.0}, {"date": "2023-02-13", "close": 43.34, "volume": 352133.0}, {"date": "2023-02-14", "close": 42.55, "volume": 419571.0}, {"date": "2023-02-15", "close": 42.99, "volume": 472045.0}, {"date": "2023-02-16", "close": 42.92, "volume": 315109.0}, {"date": "2023-02-17", "close": 42.74, "volume": 278179.0}, {"date": "2023-02-21", "close": 42.65, "volume": 663927.0}, {"date": "2023-02-22", "close": 42.83, "volume": 935003.0}, {"date": "2023-02-23", "close": 43.4, "volume": 598613.0}, {"date": "2023-02-24", "close": 43.37, "volume": 292215.0}, {"date": "2023-02-27", "close": 43.03, "volume": 771972.0}, {"date": "2023-02-28", "close": 42.12, "volume": 1230815.0}, {"date": "2023-03-01", "close": 41.38, "volume": 2082982.0}, {"date": "2023-03-02", "close": 40.9, "volume": 871612.0}, {"date": "2023-03-03", "close": 40.8, "volume": 1501039.0}, {"date": "2023-03-06", "close": 40.73, "volume": 1008086.0}, {"date": "2023-03-07", "close": 38.85, "volume": 874965.0}, {"date": "2023-03-08", "close": 39.34, "volume": 1232575.0}, {"date": "2023-03-09", "close": 38.06, "volume": 1036433.0}, {"date": "2023-03-10", "close": 36.76, "volume": 880780.0}, {"date": "2023-03-13", "close": 35.64, "volume": 1037101.0}, {"date": "2023-03-14", "close": 37.57, "volume": 1366365.0}, {"date": "2023-03-15", "close": 37.34, "volume": 1217045.0}, {"date": "2023-03-16", "close": 39.33, "volume": 1899376.0}, {"date": "2023-03-17", "close": 38.15, "volume": 1187065.0}, {"date": "2023-03-20", "close": 38.12, "volume": 567564.0}, {"date": "2023-03-21", "close": 38.81, "volume": 775944.0}, {"date": "2023-03-22", "close": 38.02, "volume": 518654.0}, {"date": "2023-03-23", "close": 38.11, "volume": 656913.0}, {"date": "2023-03-24", "close": 38.33, "volume": 614597.0}, {"date": "2023-03-27", "close": 38.65, "volume": 384739.0}, {"date": "2023-03-28", "close": 38.63, "volume": 313364.0}, {"date": "2023-03-29", "close": 39.28, "volume": 395267.0}, {"date": "2023-03-30", "close": 39.65, "volume": 319023.0}, {"date": "2023-03-31", "close": 40.24, "volume": 625653.0}, {"date": "2023-04-03", "close": 40.42, "volume": 461431.0}, {"date": "2023-04-04", "close": 40.11, "volume": 740614.0}, {"date": "2023-04-05", "close": 40.54, "volume": 418992.0}, {"date": "2023-04-06", "close": 41.47, "volume": 513064.0}, {"date": "2023-04-10", "close": 41.66, "volume": 399018.0}, {"date": "2023-04-11", "close": 41.87, "volume": 493884.0}, {"date": "2023-04-12", "close": 41.62, "volume": 283926.0}, {"date": "2023-04-13", "close": 42.24, "volume": 286660.0}, {"date": "2023-04-14", "close": 41.46, "volume": 240740.0}, {"date": "2023-04-17", "close": 41.14, "volume": 233974.0}, {"date": "2023-04-18", "close": 41.54, "volume": 280353.0}, {"date": "2023-04-19", "close": 41.16, "volume": 327663.0}, {"date": "2023-04-20", "close": 40.95, "volume": 427657.0}, {"date": "2023-04-21", "close": 40.08, "volume": 596981.0}, {"date": "2023-04-24", "close": 40.02, "volume": 507116.0}, {"date": "2023-04-25", "close": 40.37, "volume": 410746.0}, {"date": "2023-04-26", "close": 39.94, "volume": 265442.0}, {"date": "2023-04-27", "close": 40.52, "volume": 352054.0}, {"date": "2023-04-28", "close": 40.86, "volume": 512772.0}, {"date": "2023-05-01", "close": 41.17, "volume": 753853.0}, {"date": "2023-05-02", "close": 40.69, "volume": 578375.0}, {"date": "2023-05-03", "close": 40.99, "volume": 396301.0}, {"date": "2023-05-04", "close": 40.47, "volume": 712555.0}, {"date": "2023-05-05", "close": 42.15, "volume": 1009164.0}, {"date": "2023-05-08", "close": 43.29, "volume": 475241.0}, {"date": "2023-05-09", "close": 43.16, "volume": 775729.0}, {"date": "2023-05-10", "close": 43.47, "volume": 408022.0}, {"date": "2023-05-11", "close": 43.26, "volume": 518048.0}, {"date": "2023-05-12", "close": 43.64, "volume": 642396.0}, {"date": "2023-05-15", "close": 44.04, "volume": 415069.0}, {"date": "2023-05-16", "close": 44.1, "volume": 375277.0}, {"date": "2023-05-17", "close": 44.11, "volume": 456942.0}, {"date": "2023-05-18", "close": 44.54, "volume": 544196.0}, {"date": "2023-05-19", "close": 44.32, "volume": 564645.0}, {"date": "2023-05-22", "close": 44.21, "volume": 325294.0}, {"date": "2023-05-23", "close": 41.66, "volume": 4489821.0}, {"date": "2023-05-24", "close": 40.83, "volume": 1203145.0}, {"date": "2023-05-25", "close": 41.24, "volume": 1576183.0}, {"date": "2023-05-26", "close": 40.22, "volume": 915737.0}, {"date": "2023-05-30", "close": 40.15, "volume": 1749164.0}, {"date": "2023-05-31", "close": 40.79, "volume": 1305853.0}, {"date": "2023-06-01", "close": 41.38, "volume": 745767.0}, {"date": "2023-06-02", "close": 41.87, "volume": 618489.0}, {"date": "2023-06-05", "close": 41.86, "volume": 785980.0}, {"date": "2023-06-06", "close": 41.98, "volume": 733189.0}, {"date": "2023-06-07", "close": 42.23, "volume": 720796.0}, {"date": "2023-06-08", "close": 42.48, "volume": 510747.0}, {"date": "2023-06-09", "close": 42.22, "volume": 418752.0}, {"date": "2023-06-12", "close": 42.68, "volume": 696369.0}, {"date": "2023-06-13", "close": 42.46, "volume": 393760.0}, {"date": "2023-06-14", "close": 42.33, "volume": 668836.0}, {"date": "2023-06-15", "close": 42.74, "volume": 546019.0}, {"date": "2023-06-16", "close": 42.97, "volume": 747175.0}, {"date": "2023-06-20", "close": 43.06, "volume": 853410.0}, {"date": "2023-06-21", "close": 42.97, "volume": 550650.0}, {"date": "2023-06-22", "close": 42.92, "volume": 315848.0}, {"date": "2023-06-23", "close": 43.14, "volume": 1021013.0}, {"date": "2023-06-26", "close": 43.07, "volume": 803936.0}, {"date": "2023-06-27", "close": 44.1, "volume": 986099.0}, {"date": "2023-06-28", "close": 44.04, "volume": 811466.0}, {"date": "2023-06-29", "close": 44.16, "volume": 539127.0}, {"date": "2023-06-30", "close": 44.89, "volume": 968642.0}, {"date": "2023-07-03", "close": 44.58, "volume": 284446.0}, {"date": "2023-07-05", "close": 44.26, "volume": 482907.0}, {"date": "2023-07-06", "close": 44.39, "volume": 870996.0}, {"date": "2023-07-07", "close": 45.12, "volume": 1122161.0}, {"date": "2023-07-10", "close": 44.95, "volume": 492909.0}, {"date": "2023-07-11", "close": 44.79, "volume": 385182.0}, {"date": "2023-07-12", "close": 44.84, "volume": 481630.0}, {"date": "2023-07-13", "close": 44.7, "volume": 325213.0}, {"date": "2023-07-14", "close": 44.81, "volume": 431838.0}, {"date": "2023-07-17", "close": 45.07, "volume": 788717.0}, {"date": "2023-07-18", "close": 45.17, "volume": 345506.0}, {"date": "2023-07-19", "close": 45.17, "volume": 367409.0}, {"date": "2023-07-20", "close": 46.11, "volume": 914084.0}, {"date": "2023-07-21", "close": 45.91, "volume": 402383.0}, {"date": "2023-07-24", "close": 45.01, "volume": 776867.0}, {"date": "2023-07-25", "close": 45.41, "volume": 476083.0}, {"date": "2023-07-26", "close": 45.47, "volume": 427646.0}, {"date": "2023-07-27", "close": 44.48, "volume": 535441.0}, {"date": "2023-07-28", "close": 43.77, "volume": 737959.0}, {"date": "2023-07-31", "close": 43.34, "volume": 519444.0}, {"date": "2023-08-01", "close": 43.69, "volume": 752226.0}, {"date": "2023-08-02", "close": 44.08, "volume": 573769.0}, {"date": "2023-08-03", "close": 44.31, "volume": 658123.0}, {"date": "2023-08-04", "close": 43.18, "volume": 1303275.0}, {"date": "2023-08-07", "close": 44.32, "volume": 674056.0}, {"date": "2023-08-08", "close": 43.37, "volume": 1120683.0}, {"date": "2023-08-09", "close": 43.87, "volume": 843390.0}, {"date": "2023-08-10", "close": 43.94, "volume": 528945.0}, {"date": "2023-08-11", "close": 44.5, "volume": 462231.0}, {"date": "2023-08-14", "close": 44.87, "volume": 660432.0}, {"date": "2023-08-15", "close": 44.2, "volume": 832037.0}, {"date": "2023-08-16", "close": 45.45, "volume": 830865.0}, {"date": "2023-08-17", "close": 44.51, "volume": 768518.0}, {"date": "2023-08-18", "close": 45.11, "volume": 717295.0}, {"date": "2023-08-21", "close": 45.25, "volume": 544070.0}, {"date": "2023-08-22", "close": 45.49, "volume": 471027.0}, {"date": "2023-08-23", "close": 46.18, "volume": 1370639.0}, {"date": "2023-08-24", "close": 45.96, "volume": 722085.0}, {"date": "2023-08-25", "close": 46.52, "volume": 683708.0}, {"date": "2023-08-28", "close": 47.26, "volume": 771165.0}, {"date": "2023-08-29", "close": 48.41, "volume": 863280.0}, {"date": "2023-08-30", "close": 48.82, "volume": 648712.0}, {"date": "2023-08-31", "close": 48.75, "volume": 713618.0}, {"date": "2023-09-01", "close": 48.98, "volume": 475572.0}, {"date": "2023-09-05", "close": 48.31, "volume": 966140.0}, {"date": "2023-09-06", "close": 48.57, "volume": 884282.0}, {"date": "2023-09-07", "close": 49.32, "volume": 658533.0}, {"date": "2023-09-08", "close": 48.97, "volume": 635010.0}, {"date": "2023-09-11", "close": 49.38, "volume": 394590.0}, {"date": "2023-09-12", "close": 49.22, "volume": 321779.0}, {"date": "2023-09-13", "close": 49.07, "volume": 401556.0}, {"date": "2023-09-14", "close": 49.19, "volume": 416254.0}, {"date": "2023-09-15", "close": 49.1, "volume": 1485885.0}, {"date": "2023-09-18", "close": 49.27, "volume": 471597.0}, {"date": "2023-09-19", "close": 49.0, "volume": 379156.0}, {"date": "2023-09-20", "close": 48.98, "volume": 607026.0}, {"date": "2023-09-21", "close": 48.8, "volume": 584055.0}, {"date": "2023-09-22", "close": 49.31, "volume": 705500.0}, {"date": "2023-09-25", "close": 49.32, "volume": 347653.0}, {"date": "2023-09-26", "close": 48.87, "volume": 619600.0}, {"date": "2023-09-27", "close": 49.01, "volume": 589081.0}, {"date": "2023-09-28", "close": 48.99, "volume": 442346.0}, {"date": "2023-09-29", "close": 48.4, "volume": 561460.0}, {"date": "2023-10-02", "close": 47.66, "volume": 634692.0}, {"date": "2023-10-03", "close": 47.52, "volume": 619444.0}, {"date": "2023-10-04", "close": 48.84, "volume": 618776.0}, {"date": "2023-10-05", "close": 48.52, "volume": 573253.0}, {"date": "2023-10-06", "close": 48.77, "volume": 405394.0}, {"date": "2023-10-09", "close": 49.09, "volume": 287689.0}, {"date": "2023-10-10", "close": 48.15, "volume": 607848.0}, {"date": "2023-10-11", "close": 48.16, "volume": 641468.0}, {"date": "2023-10-12", "close": 47.36, "volume": 373643.0}, {"date": "2023-10-13", "close": 47.3, "volume": 516936.0}, {"date": "2023-10-16", "close": 47.65, "volume": 495251.0}, {"date": "2023-10-17", "close": 46.62, "volume": 800014.0}, {"date": "2023-10-18", "close": 45.93, "volume": 1052007.0}, {"date": "2023-10-19", "close": 45.46, "volume": 683090.0}, {"date": "2023-10-20", "close": 45.24, "volume": 585845.0}, {"date": "2023-10-23", "close": 44.92, "volume": 611719.0}, {"date": "2023-10-24", "close": 46.38, "volume": 516706.0}, {"date": "2023-10-25", "close": 45.96, "volume": 587023.0}, {"date": "2023-10-26", "close": 45.73, "volume": 473134.0}, {"date": "2023-10-27", "close": 45.23, "volume": 549319.0}, {"date": "2023-10-30", "close": 44.38, "volume": 1136823.0}, {"date": "2023-10-31", "close": 43.2, "volume": 1155599.0}, {"date": "2023-11-01", "close": 43.17, "volume": 1627983.0}, {"date": "2023-11-02", "close": 43.39, "volume": 1358185.0}, {"date": "2023-11-03", "close": 44.3, "volume": 1383567.0}, {"date": "2023-11-06", "close": 44.47, "volume": 919988.0}, {"date": "2023-11-07", "close": 44.3, "volume": 759878.0}, {"date": "2023-11-08", "close": 44.81, "volume": 680336.0}, {"date": "2023-11-09", "close": 44.71, "volume": 454524.0}, {"date": "2023-11-10", "close": 44.41, "volume": 413246.0}, {"date": "2023-11-13", "close": 44.62, "volume": 460952.0}, {"date": "2023-11-14", "close": 45.35, "volume": 558104.0}, {"date": "2023-11-15", "close": 45.24, "volume": 761606.0}, {"date": "2023-11-16", "close": 44.97, "volume": 567510.0}, {"date": "2023-11-17", "close": 45.2, "volume": 393981.0}, {"date": "2023-11-20", "close": 44.78, "volume": 559307.0}, {"date": "2023-11-21", "close": 45.41, "volume": 694075.0}, {"date": "2023-11-22", "close": 45.67, "volume": 328766.0}, {"date": "2023-11-24", "close": 46.01, "volume": 144537.0}, {"date": "2023-11-27", "close": 46.07, "volume": 467957.0}, {"date": "2023-11-28", "close": 45.4, "volume": 450900.0}, {"date": "2023-11-29", "close": 45.14, "volume": 554030.0}, {"date": "2023-11-30", "close": 45.87, "volume": 1052475.0}, {"date": "2023-12-01", "close": 45.11, "volume": 647454.0}, {"date": "2023-12-04", "close": 45.36, "volume": 542091.0}, {"date": "2023-12-05", "close": 45.04, "volume": 427497.0}, {"date": "2023-12-06", "close": 44.41, "volume": 439485.0}, {"date": "2023-12-07", "close": 44.22, "volume": 563586.0}, {"date": "2023-12-08", "close": 44.15, "volume": 414163.0}, {"date": "2023-12-11", "close": 44.63, "volume": 588948.0}, {"date": "2023-12-12", "close": 44.0, "volume": 878157.0}, {"date": "2023-12-13", "close": 45.15, "volume": 1737094.0}, {"date": "2023-12-14", "close": 42.7, "volume": 1327168.0}, {"date": "2023-12-15", "close": 42.23, "volume": 2485045.0}, {"date": "2023-12-18", "close": 42.68, "volume": 829230.0}, {"date": "2023-12-19", "close": 42.69, "volume": 978752.0}, {"date": "2023-12-20", "close": 41.85, "volume": 1346566.0}, {"date": "2023-12-21", "close": 42.07, "volume": 496971.0}, {"date": "2023-12-22", "close": 42.14, "volume": 501961.0}, {"date": "2023-12-26", "close": 42.39, "volume": 547121.0}, {"date": "2023-12-27", "close": 42.66, "volume": 366606.0}, {"date": "2023-12-28", "close": 42.85, "volume": 469135.0}, {"date": "2023-12-29", "close": 43.02, "volume": 515927.0}, {"date": "2024-01-02", "close": 42.84, "volume": 490507.0}, {"date": "2024-01-03", "close": 42.47, "volume": 773239.0}, {"date": "2024-01-04", "close": 42.85, "volume": 999633.0}, {"date": "2024-01-05", "close": 42.29, "volume": 581062.0}, {"date": "2024-01-08", "close": 42.48, "volume": 441999.0}, {"date": "2024-01-09", "close": 42.0, "volume": 484963.0}, {"date": "2024-01-10", "close": 42.28, "volume": 285736.0}, {"date": "2024-01-11", "close": 42.32, "volume": 425236.0}, {"date": "2024-01-12", "close": 42.59, "volume": 320421.0}, {"date": "2024-01-16", "close": 43.26, "volume": 767253.0}, {"date": "2024-01-17", "close": 42.87, "volume": 398054.0}, {"date": "2024-01-18", "close": 43.84, "volume": 959871.0}, {"date": "2024-01-19", "close": 43.99, "volume": 504288.0}, {"date": "2024-01-22", "close": 44.56, "volume": 982789.0}, {"date": "2024-01-23", "close": 44.32, "volume": 864075.0}, {"date": "2024-01-24", "close": 44.31, "volume": 524780.0}, {"date": "2024-01-25", "close": 43.79, "volume": 550232.0}, {"date": "2024-01-26", "close": 43.99, "volume": 277960.0}, {"date": "2024-01-29", "close": 43.99, "volume": 417741.0}, {"date": "2024-01-30", "close": 43.97, "volume": 331210.0}, {"date": "2024-01-31", "close": 43.32, "volume": 491812.0}, {"date": "2024-02-01", "close": 42.82, "volume": 510327.0}, {"date": "2024-02-02", "close": 42.94, "volume": 486671.0}, {"date": "2024-02-05", "close": 42.57, "volume": 397146.0}, {"date": "2024-02-06", "close": 42.9, "volume": 756049.0}, {"date": "2024-02-07", "close": 43.05, "volume": 825000.0}, {"date": "2024-02-08", "close": 43.43, "volume": 575896.0}, {"date": "2024-02-09", "close": 44.23, "volume": 404624.0}, {"date": "2024-02-12", "close": 43.53, "volume": 423085.0}, {"date": "2024-02-13", "close": 43.66, "volume": 420362.0}, {"date": "2024-02-14", "close": 44.92, "volume": 774320.0}, {"date": "2024-02-15", "close": 45.47, "volume": 632853.0}, {"date": "2024-02-16", "close": 45.94, "volume": 735866.0}, {"date": "2024-02-20", "close": 46.31, "volume": 542735.0}, {"date": "2024-02-21", "close": 45.76, "volume": 769264.0}, {"date": "2024-02-22", "close": 46.68, "volume": 808801.0}, {"date": "2024-02-23", "close": 47.04, "volume": 726256.0}, {"date": "2024-02-26", "close": 47.08, "volume": 582685.0}, {"date": "2024-02-27", "close": 47.24, "volume": 769276.0}, {"date": "2024-02-28", "close": 50.76, "volume": 1993950.0}, {"date": "2024-02-29", "close": 52.38, "volume": 1607836.0}, {"date": "2024-03-01", "close": 53.61, "volume": 951835.0}, {"date": "2024-03-04", "close": 53.09, "volume": 941577.0}, {"date": "2024-03-05", "close": 53.55, "volume": 901680.0}, {"date": "2024-03-06", "close": 54.16, "volume": 520408.0}, {"date": "2024-03-07", "close": 54.27, "volume": 524321.0}, {"date": "2024-03-08", "close": 54.32, "volume": 526046.0}, {"date": "2024-03-11", "close": 53.96, "volume": 582685.0}, {"date": "2024-03-12", "close": 54.21, "volume": 1018488.0}, {"date": "2024-03-13", "close": 54.83, "volume": 763616.0}, {"date": "2024-03-14", "close": 55.17, "volume": 1412165.0}, {"date": "2024-03-15", "close": 55.5, "volume": 1464315.0}, {"date": "2024-03-18", "close": 55.33, "volume": 897519.0}, {"date": "2024-03-19", "close": 55.68, "volume": 1115962.0}, {"date": "2024-03-20", "close": 55.99, "volume": 848156.0}, {"date": "2024-03-21", "close": 55.55, "volume": 630160.0}, {"date": "2024-03-22", "close": 55.77, "volume": 650487.0}, {"date": "2024-03-25", "close": 55.97, "volume": 646851.0}, {"date": "2024-03-26", "close": 55.3, "volume": 646991.0}, {"date": "2024-03-27", "close": 55.72, "volume": 742807.0}, {"date": "2024-03-28", "close": 55.5, "volume": 901461.0}, {"date": "2024-04-01", "close": 54.22, "volume": 1640710.0}, {"date": "2024-04-02", "close": 52.38, "volume": 1455829.0}, {"date": "2024-04-03", "close": 52.23, "volume": 1611869.0}, {"date": "2024-04-04", "close": 51.82, "volume": 885424.0}, {"date": "2024-04-05", "close": 52.22, "volume": 951489.0}, {"date": "2024-04-08", "close": 52.47, "volume": 998528.0}, {"date": "2024-04-09", "close": 52.25, "volume": 786289.0}, {"date": "2024-04-10", "close": 51.37, "volume": 744060.0}, {"date": "2024-04-11", "close": 50.38, "volume": 654639.0}, {"date": "2024-04-12", "close": 49.95, "volume": 594188.0}, {"date": "2024-04-15", "close": 49.52, "volume": 607990.0}, {"date": "2024-04-16", "close": 49.73, "volume": 1020030.0}, {"date": "2024-04-17", "close": 50.33, "volume": 674420.0}, {"date": "2024-04-18", "close": 50.29, "volume": 695159.0}, {"date": "2024-04-19", "close": 51.22, "volume": 562440.0}, {"date": "2024-04-22", "close": 51.52, "volume": 539825.0}, {"date": "2024-04-23", "close": 51.07, "volume": 501454.0}, {"date": "2024-04-24", "close": 50.78, "volume": 502784.0}, {"date": "2024-04-25", "close": 49.82, "volume": 426801.0}, {"date": "2024-04-26", "close": 48.94, "volume": 997957.0}, {"date": "2024-04-29", "close": 49.07, "volume": 812662.0}, {"date": "2024-04-30", "close": 49.34, "volume": 1114989.0}, {"date": "2024-05-01", "close": 52.42, "volume": 1558795.0}, {"date": "2024-05-02", "close": 52.95, "volume": 1339209.0}, {"date": "2024-05-03", "close": 51.5, "volume": 2143221.0}, {"date": "2024-05-06", "close": 51.49, "volume": 783010.0}, {"date": "2024-05-07", "close": 52.18, "volume": 630933.0}, {"date": "2024-05-08", "close": 52.21, "volume": 498455.0}, {"date": "2024-05-09", "close": 53.33, "volume": 526203.0}, {"date": "2024-05-10", "close": 53.71, "volume": 747603.0}, {"date": "2024-05-13", "close": 53.12, "volume": 477773.0}, {"date": "2024-05-14", "close": 53.66, "volume": 492611.0}, {"date": "2024-05-15", "close": 53.7, "volume": 349650.0}, {"date": "2024-05-16", "close": 54.16, "volume": 517705.0}, {"date": "2024-05-17", "close": 54.19, "volume": 497124.0}, {"date": "2024-05-20", "close": 54.3, "volume": 438487.0}, {"date": "2024-05-21", "close": 54.0, "volume": 296591.0}, {"date": "2024-05-22", "close": 55.5, "volume": 740404.0}, {"date": "2024-05-23", "close": 54.68, "volume": 565371.0}, {"date": "2024-05-24", "close": 54.96, "volume": 277080.0}, {"date": "2024-05-28", "close": 54.24, "volume": 400027.0}, {"date": "2024-05-29", "close": 54.13, "volume": 512934.0}, {"date": "2024-05-30", "close": 55.21, "volume": 502350.0}, {"date": "2024-05-31", "close": 55.53, "volume": 829727.0}, {"date": "2024-06-03", "close": 56.76, "volume": 753959.0}, {"date": "2024-06-04", "close": 56.5, "volume": 531519.0}, {"date": "2024-06-05", "close": 56.73, "volume": 969534.0}, {"date": "2024-06-06", "close": 54.6, "volume": 668285.0}, {"date": "2024-06-07", "close": 53.85, "volume": 445372.0}, {"date": "2024-06-10", "close": 53.68, "volume": 646976.0}, {"date": "2024-06-11", "close": 53.4, "volume": 481578.0}, {"date": "2024-06-12", "close": 53.5, "volume": 956784.0}, {"date": "2024-06-13", "close": 52.84, "volume": 546707.0}, {"date": "2024-06-14", "close": 52.44, "volume": 480792.0}, {"date": "2024-06-17", "close": 53.33, "volume": 757256.0}, {"date": "2024-06-18", "close": 53.91, "volume": 560705.0}, {"date": "2024-06-20", "close": 55.36, "volume": 1005060.0}, {"date": "2024-06-21", "close": 59.6, "volume": 3074468.0}, {"date": "2024-06-24", "close": 60.68, "volume": 2042405.0}, {"date": "2024-06-25", "close": 59.0, "volume": 2165595.0}, {"date": "2024-06-26", "close": 57.59, "volume": 2372592.0}, {"date": "2024-06-27", "close": 58.45, "volume": 14947370.0}, {"date": "2024-06-28", "close": 57.91, "volume": 1947678.0}, {"date": "2024-07-01", "close": 56.76, "volume": 1355958.0}, {"date": "2024-07-02", "close": 57.35, "volume": 1244636.0}, {"date": "2024-07-03", "close": 57.46, "volume": 604492.0}, {"date": "2024-07-05", "close": 57.98, "volume": 745001.0}, {"date": "2024-07-08", "close": 57.58, "volume": 595032.0}, {"date": "2024-07-09", "close": 56.36, "volume": 681925.0}, {"date": "2024-07-10", "close": 56.16, "volume": 643243.0}, {"date": "2024-07-11", "close": 56.34, "volume": 918586.0}, {"date": "2024-07-12", "close": 56.99, "volume": 684416.0}, {"date": "2024-07-15", "close": 58.0, "volume": 556476.0}, {"date": "2024-07-16", "close": 58.22, "volume": 906561.0}, {"date": "2024-07-17", "close": 58.39, "volume": 1127080.0}, {"date": "2024-07-18", "close": 58.9, "volume": 1044758.0}, {"date": "2024-07-19", "close": 57.27, "volume": 744165.0}, {"date": "2024-07-22", "close": 57.71, "volume": 884674.0}, {"date": "2024-07-23", "close": 59.14, "volume": 742756.0}, {"date": "2024-07-24", "close": 58.61, "volume": 410242.0}, {"date": "2024-07-25", "close": 59.09, "volume": 594196.0}, {"date": "2024-07-26", "close": 60.61, "volume": 901557.0}, {"date": "2024-07-29", "close": 60.1, "volume": 720558.0}, {"date": "2024-07-30", "close": 61.72, "volume": 1301061.0}, {"date": "2024-07-31", "close": 61.59, "volume": 911698.0}, {"date": "2024-08-01", "close": 62.51, "volume": 1215876.0}, {"date": "2024-08-02", "close": 68.57, "volume": 2267165.0}, {"date": "2024-08-05", "close": 65.28, "volume": 1900394.0}, {"date": "2024-08-06", "close": 64.48, "volume": 1546749.0}, {"date": "2024-08-07", "close": 65.07, "volume": 1250812.0}, {"date": "2024-08-08", "close": 65.45, "volume": 865564.0}, {"date": "2024-08-09", "close": 65.09, "volume": 813399.0}, {"date": "2024-08-12", "close": 65.46, "volume": 718781.0}, {"date": "2024-08-13", "close": 65.13, "volume": 894301.0}, {"date": "2024-08-14", "close": 64.99, "volume": 646213.0}, {"date": "2024-08-15", "close": 64.48, "volume": 603769.0}, {"date": "2024-08-16", "close": 64.49, "volume": 824745.0}, {"date": "2024-08-19", "close": 64.82, "volume": 624108.0}, {"date": "2024-08-20", "close": 65.17, "volume": 668023.0}, {"date": "2024-08-21", "close": 65.14, "volume": 414028.0}, {"date": "2024-08-22", "close": 64.71, "volume": 477478.0}, {"date": "2024-08-23", "close": 64.16, "volume": 628468.0}, {"date": "2024-08-26", "close": 64.1, "volume": 374974.0}, {"date": "2024-08-27", "close": 64.44, "volume": 464520.0}, {"date": "2024-08-28", "close": 64.4, "volume": 515260.0}, {"date": "2024-08-29", "close": 64.56, "volume": 649741.0}, {"date": "2024-08-30", "close": 64.63, "volume": 590658.0}, {"date": "2024-09-03", "close": 64.39, "volume": 572609.0}, {"date": "2024-09-04", "close": 64.03, "volume": 544606.0}, {"date": "2024-09-05", "close": 64.37, "volume": 587637.0}, {"date": "2024-09-06", "close": 63.63, "volume": 457232.0}, {"date": "2024-09-09", "close": 63.87, "volume": 799438.0}, {"date": "2024-09-10", "close": 63.9, "volume": 772098.0}, {"date": "2024-09-11", "close": 62.64, "volume": 399784.0}, {"date": "2024-09-12", "close": 63.56, "volume": 443640.0}, {"date": "2024-09-13", "close": 64.08, "volume": 702914.0}, {"date": "2024-09-16", "close": 64.45, "volume": 623648.0}, {"date": "2024-09-17", "close": 63.59, "volume": 578260.0}, {"date": "2024-09-18", "close": 62.81, "volume": 566991.0}, {"date": "2024-09-19", "close": 62.71, "volume": 513894.0}, {"date": "2024-09-20", "close": 63.53, "volume": 2166083.0}, {"date": "2024-09-23", "close": 64.11, "volume": 641359.0}, {"date": "2024-09-24", "close": 67.5, "volume": 1279537.0}, {"date": "2024-09-25", "close": 66.96, "volume": 920099.0}, {"date": "2024-09-26", "close": 66.19, "volume": 727835.0}, {"date": "2024-09-27", "close": 66.0, "volume": 492353.0}, {"date": "2024-09-30", "close": 66.39, "volume": 523308.0}, {"date": "2024-10-01", "close": 68.2, "volume": 1153370.0}, {"date": "2024-10-02", "close": 69.13, "volume": 839926.0}, {"date": "2024-10-03", "close": 70.31, "volume": 1545030.0}, {"date": "2024-10-04", "close": 72.23, "volume": 1397862.0}, {"date": "2024-10-07", "close": 69.83, "volume": 1839572.0}, {"date": "2024-10-08", "close": 71.08, "volume": 786736.0}, {"date": "2024-10-09", "close": 71.68, "volume": 976507.0}, {"date": "2024-10-10", "close": 70.42, "volume": 734787.0}, {"date": "2024-10-11", "close": 71.76, "volume": 781037.0}, {"date": "2024-10-14", "close": 72.48, "volume": 354521.0}, {"date": "2024-10-15", "close": 71.25, "volume": 668126.0}, {"date": "2024-10-16", "close": 70.6, "volume": 1038144.0}, {"date": "2024-10-17", "close": 70.57, "volume": 560980.0}, {"date": "2024-10-18", "close": 70.0, "volume": 815028.0}, {"date": "2024-10-21", "close": 69.8, "volume": 824220.0}, {"date": "2024-10-22", "close": 68.06, "volume": 937069.0}, {"date": "2024-10-23", "close": 69.54, "volume": 572155.0}, {"date": "2024-10-24", "close": 69.65, "volume": 386299.0}, {"date": "2024-10-25", "close": 68.75, "volume": 898922.0}, {"date": "2024-10-28", "close": 69.74, "volume": 547883.0}, {"date": "2024-10-29", "close": 70.0, "volume": 674637.0}, {"date": "2024-10-30", "close": 68.96, "volume": 732268.0}, {"date": "2024-10-31", "close": 65.87, "volume": 2166027.0}, {"date": "2024-11-01", "close": 66.71, "volume": 949619.0}, {"date": "2024-11-04", "close": 67.57, "volume": 1219781.0}, {"date": "2024-11-05", "close": 69.2, "volume": 809185.0}, {"date": "2024-11-06", "close": 68.95, "volume": 981784.0}, {"date": "2024-11-07", "close": 71.14, "volume": 806582.0}, {"date": "2024-11-08", "close": 71.39, "volume": 1228954.0}, {"date": "2024-11-11", "close": 71.8, "volume": 512905.0}, {"date": "2024-11-12", "close": 71.65, "volume": 508647.0}, {"date": "2024-11-13", "close": 71.72, "volume": 467556.0}, {"date": "2024-11-14", "close": 70.91, "volume": 497400.0}, {"date": "2024-11-15", "close": 70.94, "volume": 456601.0}, {"date": "2024-11-18", "close": 70.68, "volume": 620612.0}, {"date": "2024-11-19", "close": 70.37, "volume": 518259.0}, {"date": "2024-11-20", "close": 70.88, "volume": 746368.0}, {"date": "2024-11-21", "close": 71.73, "volume": 788416.0}, {"date": "2024-11-22", "close": 73.53, "volume": 1057742.0}, {"date": "2024-11-25", "close": 74.59, "volume": 949338.0}, {"date": "2024-11-26", "close": 75.07, "volume": 1090854.0}, {"date": "2024-11-27", "close": 75.09, "volume": 760694.0}, {"date": "2024-11-29", "close": 75.4, "volume": 433476.0}, {"date": "2024-12-02", "close": 74.04, "volume": 669590.0}, {"date": "2024-12-03", "close": 74.26, "volume": 1223127.0}, {"date": "2024-12-04", "close": 74.49, "volume": 346784.0}, {"date": "2024-12-05", "close": 73.42, "volume": 608275.0}, {"date": "2024-12-06", "close": 72.53, "volume": 597538.0}, {"date": "2024-12-09", "close": 68.89, "volume": 1357231.0}, {"date": "2024-12-10", "close": 67.79, "volume": 1379470.0}, {"date": "2024-12-11", "close": 68.21, "volume": 966766.0}, {"date": "2024-12-12", "close": 67.54, "volume": 548207.0}, {"date": "2024-12-13", "close": 67.6, "volume": 752931.0}, {"date": "2024-12-16", "close": 66.45, "volume": 692559.0}, {"date": "2024-12-17", "close": 65.47, "volume": 838729.0}, {"date": "2024-12-18", "close": 63.73, "volume": 945668.0}, {"date": "2024-12-19", "close": 63.15, "volume": 1150992.0}, {"date": "2024-12-20", "close": 64.01, "volume": 3213055.0}, {"date": "2024-12-23", "close": 63.89, "volume": 677748.0}, {"date": "2024-12-24", "close": 64.49, "volume": 321857.0}, {"date": "2024-12-26", "close": 64.4, "volume": 305394.0}, {"date": "2024-12-27", "close": 63.99, "volume": 493861.0}, {"date": "2024-12-30", "close": 63.72, "volume": 381651.0}, {"date": "2024-12-31", "close": 64.16, "volume": 760015.0}, {"date": "2025-01-02", "close": 62.63, "volume": 762462.0}, {"date": "2025-01-03", "close": 62.76, "volume": 572747.0}, {"date": "2025-01-06", "close": 61.74, "volume": 1230404.0}, {"date": "2025-01-07", "close": 60.74, "volume": 926257.0}, {"date": "2025-01-08", "close": 61.12, "volume": 1267612.0}, {"date": "2025-01-10", "close": 62.5, "volume": 1990937.0}, {"date": "2025-01-13", "close": 65.02, "volume": 1780925.0}, {"date": "2025-01-14", "close": 66.32, "volume": 1292250.0}, {"date": "2025-01-15", "close": 66.3, "volume": 704367.0}, {"date": "2025-01-16", "close": 66.91, "volume": 578580.0}, {"date": "2025-01-17", "close": 66.6, "volume": 748275.0}, {"date": "2025-01-21", "close": 66.74, "volume": 768093.0}, {"date": "2025-01-22", "close": 65.66, "volume": 577124.0}, {"date": "2025-01-23", "close": 64.25, "volume": 898257.0}, {"date": "2025-01-24", "close": 63.23, "volume": 1379301.0}, {"date": "2025-01-27", "close": 65.36, "volume": 1007912.0}, {"date": "2025-01-28", "close": 65.46, "volume": 1328999.0}, {"date": "2025-01-29", "close": 65.89, "volume": 909780.0}, {"date": "2025-01-30", "close": 66.61, "volume": 863644.0}, {"date": "2025-01-31", "close": 66.58, "volume": 959457.0}, {"date": "2025-02-03", "close": 67.45, "volume": 859832.0}, {"date": "2025-02-04", "close": 68.45, "volume": 1031723.0}, {"date": "2025-02-05", "close": 68.81, "volume": 774262.0}, {"date": "2025-02-06", "close": 68.51, "volume": 651948.0}, {"date": "2025-02-07", "close": 68.29, "volume": 637807.0}, {"date": "2025-02-10", "close": 67.89, "volume": 756407.0}, {"date": "2025-02-11", "close": 66.62, "volume": 816889.0}, {"date": "2025-02-12", "close": 67.14, "volume": 913790.0}, {"date": "2025-02-13", "close": 68.61, "volume": 1277517.0}, {"date": "2025-02-14", "close": 68.74, "volume": 933210.0}, {"date": "2025-02-18", "close": 69.62, "volume": 733197.0}, {"date": "2025-02-19", "close": 69.37, "volume": 632675.0}, {"date": "2025-02-20", "close": 68.6, "volume": 697096.0}, {"date": "2025-02-21", "close": 65.38, "volume": 2425852.0}, {"date": "2025-02-24", "close": 67.41, "volume": 1095591.0}, {"date": "2025-02-25", "close": 69.01, "volume": 1054241.0}, {"date": "2025-02-26", "close": 69.0, "volume": 1114489.0}, {"date": "2025-02-27", "close": 70.03, "volume": 1116797.0}, {"date": "2025-02-28", "close": 69.99, "volume": 837569.0}, {"date": "2025-03-03", "close": 69.47, "volume": 1091067.0}, {"date": "2025-03-04", "close": 69.98, "volume": 1082585.0}, {"date": "2025-03-05", "close": 70.72, "volume": 768529.0}, {"date": "2025-03-06", "close": 69.22, "volume": 884592.0}, {"date": "2025-03-07", "close": 69.22, "volume": 763446.0}, {"date": "2025-03-10", "close": 68.6, "volume": 819836.0}, {"date": "2025-03-11", "close": 68.18, "volume": 683391.0}, {"date": "2025-03-12", "close": 69.28, "volume": 1650688.0}, {"date": "2025-03-13", "close": 68.29, "volume": 678386.0}, {"date": "2025-03-14", "close": 69.87, "volume": 976229.0}, {"date": "2025-03-17", "close": 71.35, "volume": 932426.0}, {"date": "2025-03-18", "close": 71.08, "volume": 842239.0}, {"date": "2025-03-19", "close": 71.94, "volume": 747910.0}, {"date": "2025-03-20", "close": 71.69, "volume": 779066.0}, {"date": "2025-03-21", "close": 71.04, "volume": 1096710.0}, {"date": "2025-03-24", "close": 72.38, "volume": 631329.0}, {"date": "2025-03-25", "close": 72.53, "volume": 955159.0}, {"date": "2025-03-26", "close": 71.54, "volume": 557224.0}, {"date": "2025-03-27", "close": 72.83, "volume": 1082698.0}, {"date": "2025-03-28", "close": 72.93, "volume": 860893.0}, {"date": "2025-03-31", "close": 73.87, "volume": 1266097.0}, {"date": "2025-04-01", "close": 73.81, "volume": 1598559.0}, {"date": "2025-04-02", "close": 75.06, "volume": 1361098.0}, {"date": "2025-04-03", "close": 75.93, "volume": 1410352.0}, {"date": "2025-04-04", "close": 70.5, "volume": 1434030.0}, {"date": "2025-04-07", "close": 68.49, "volume": 1917356.0}, {"date": "2025-04-08", "close": 67.07, "volume": 1210995.0}, {"date": "2025-04-09", "close": 70.71, "volume": 896319.0}, {"date": "2025-04-10", "close": 71.95, "volume": 1266113.0}, {"date": "2025-04-11", "close": 72.81, "volume": 950935.0}, {"date": "2025-04-14", "close": 74.2, "volume": 1051193.0}, {"date": "2025-04-15", "close": 73.09, "volume": 707857.0}, {"date": "2025-04-16", "close": 72.09, "volume": 771669.0}, {"date": "2025-04-17", "close": 70.62, "volume": 967495.0}, {"date": "2025-04-21", "close": 67.4, "volume": 1079848.0}, {"date": "2025-04-22", "close": 70.07, "volume": 1023405.0}, {"date": "2025-04-23", "close": 69.42, "volume": 1517990.0}, {"date": "2025-04-24", "close": 69.58, "volume": 782673.0}, {"date": "2025-04-25", "close": 64.85, "volume": 2281717.0}, {"date": "2025-04-28", "close": 65.38, "volume": 1874795.0}, {"date": "2025-04-29", "close": 64.31, "volume": 2025588.0}, {"date": "2025-04-30", "close": 65.51, "volume": 1295300.0}, {"date": "2025-05-01", "close": 64.81, "volume": 1970984.0}, {"date": "2025-05-02", "close": 66.87, "volume": 1550883.0}, {"date": "2025-05-05", "close": 67.66, "volume": 1092631.0}, {"date": "2025-05-06", "close": 69.23, "volume": 1243094.0}, {"date": "2025-05-07", "close": 70.93, "volume": 1523308.0}, {"date": "2025-05-08", "close": 70.13, "volume": 664397.0}, {"date": "2025-05-09", "close": 69.72, "volume": 658682.0}, {"date": "2025-05-12", "close": 69.13, "volume": 1031605.0}, {"date": "2025-05-13", "close": 68.16, "volume": 670719.0}, {"date": "2025-05-14", "close": 68.36, "volume": 951896.0}, {"date": "2025-05-15", "close": 69.87, "volume": 519905.0}, {"date": "2025-05-16", "close": 70.7, "volume": 672673.0}, {"date": "2025-05-19", "close": 70.33, "volume": 632370.0}, {"date": "2025-05-20", "close": 70.59, "volume": 577827.0}, {"date": "2025-05-21", "close": 68.84, "volume": 970798.0}, {"date": "2025-05-22", "close": 68.72, "volume": 599171.0}, {"date": "2025-05-23", "close": 68.65, "volume": 548694.0}, {"date": "2025-05-27", "close": 70.24, "volume": 849755.0}, {"date": "2025-05-28", "close": 69.21, "volume": 643601.0}, {"date": "2025-05-29", "close": 69.94, "volume": 573475.0}, {"date": "2025-05-30", "close": 71.57, "volume": 704227.0}, {"date": "2025-06-02", "close": 71.97, "volume": 638086.0}, {"date": "2025-06-03", "close": 71.08, "volume": 802629.0}, {"date": "2025-06-04", "close": 70.08, "volume": 1396347.0}, {"date": "2025-06-05", "close": 69.02, "volume": 801006.0}, {"date": "2025-06-06", "close": 68.55, "volume": 490069.0}, {"date": "2025-06-09", "close": 66.26, "volume": 1104845.0}, {"date": "2025-06-10", "close": 65.26, "volume": 979772.0}, {"date": "2025-06-11", "close": 65.23, "volume": 799439.0}, {"date": "2025-06-12", "close": 66.25, "volume": 523463.0}, {"date": "2025-06-13", "close": 65.82, "volume": 859058.0}, {"date": "2025-06-16", "close": 65.46, "volume": 606850.0}, {"date": "2025-06-17", "close": 65.86, "volume": 910359.0}, {"date": "2025-06-18", "close": 66.66, "volume": 1132188.0}, {"date": "2025-06-20", "close": 67.27, "volume": 1420548.0}, {"date": "2025-06-23", "close": 68.66, "volume": 1060359.0}, {"date": "2025-06-24", "close": 69.17, "volume": 766977.0}, {"date": "2025-06-25", "close": 67.11, "volume": 1155467.0}, {"date": "2025-06-26", "close": 67.23, "volume": 617722.0}, {"date": "2025-06-27", "close": 67.58, "volume": 1317332.0}, {"date": "2025-06-30", "close": 67.99, "volume": 919339.0}, {"date": "2025-07-01", "close": 67.62, "volume": 1076761.0}, {"date": "2025-07-02", "close": 65.79, "volume": 1469406.0}, {"date": "2025-07-03", "close": 66.78, "volume": 1290362.0}, {"date": "2025-07-07", "close": 66.38, "volume": 1068021.0}, {"date": "2025-07-08", "close": 65.99, "volume": 946917.0}, {"date": "2025-07-09", "close": 66.22, "volume": 1244343.0}, {"date": "2025-07-10", "close": 64.64, "volume": 831672.0}, {"date": "2025-07-11", "close": 63.89, "volume": 601807.0}, {"date": "2025-07-14", "close": 65.32, "volume": 857906.0}, {"date": "2025-07-15", "close": 64.96, "volume": 1040794.0}, {"date": "2025-07-16", "close": 66.65, "volume": 1704438.0}, {"date": "2025-07-17", "close": 67.16, "volume": 1117166.0}, {"date": "2025-07-18", "close": 66.04, "volume": 760945.0}, {"date": "2025-07-21", "close": 65.27, "volume": 590492.0}, {"date": "2025-07-22", "close": 65.64, "volume": 1070117.0}, {"date": "2025-07-23", "close": 64.3, "volume": 1243067.0}, {"date": "2025-07-24", "close": 64.4, "volume": 915832.0}, {"date": "2025-07-25", "close": 66.25, "volume": 1099551.0}, {"date": "2025-07-28", "close": 65.45, "volume": 946396.0}, {"date": "2025-07-29", "close": 59.96, "volume": 2107448.0}, {"date": "2025-07-30", "close": 60.16, "volume": 1805171.0}, {"date": "2025-07-31", "close": 61.19, "volume": 1787283.0}, {"date": "2025-08-01", "close": 57.85, "volume": 4994995.0}, {"date": "2025-08-04", "close": 57.82, "volume": 1841400.0}, {"date": "2025-08-05", "close": 57.77, "volume": 1115563.0}, {"date": "2025-08-06", "close": 57.37, "volume": 1260603.0}, {"date": "2025-08-07", "close": 59.55, "volume": 2848852.0}, {"date": "2025-08-08", "close": 58.49, "volume": 1344982.0}, {"date": "2025-08-11", "close": 59.09, "volume": 1104720.0}, {"date": "2025-08-12", "close": 59.55, "volume": 1213946.0}, {"date": "2025-08-13", "close": 60.96, "volume": 995210.0}, {"date": "2025-08-14", "close": 59.51, "volume": 1417622.0}, {"date": "2025-08-15", "close": 59.12, "volume": 731805.0}, {"date": "2025-08-18", "close": 59.02, "volume": 1318039.0}, {"date": "2025-08-19", "close": 59.2, "volume": 1330534.0}, {"date": "2025-08-20", "close": 59.76, "volume": 1055666.0}, {"date": "2025-08-21", "close": 59.83, "volume": 1075486.0}, {"date": "2025-08-22", "close": 59.04, "volume": 950973.0}, {"date": "2025-08-25", "close": 58.05, "volume": 863170.0}, {"date": "2025-08-26", "close": 57.71, "volume": 1148097.0}, {"date": "2025-08-27", "close": 57.4, "volume": 1644984.0}, {"date": "2025-08-28", "close": 56.65, "volume": 858788.0}, {"date": "2025-08-29", "close": 56.53, "volume": 992980.0}, {"date": "2025-09-02", "close": 55.43, "volume": 968427.0}, {"date": "2025-09-03", "close": 54.99, "volume": 970118.0}, {"date": "2025-09-04", "close": 54.97, "volume": 899031.0}, {"date": "2025-09-05", "close": 54.39, "volume": 1484706.0}, {"date": "2025-09-08", "close": 54.09, "volume": 1277024.0}, {"date": "2025-09-09", "close": 52.62, "volume": 1283010.0}, {"date": "2025-09-10", "close": 50.98, "volume": 2740068.0}, {"date": "2025-09-11", "close": 51.69, "volume": 1903507.0}, {"date": "2025-09-12", "close": 51.62, "volume": 1837735.0}, {"date": "2025-09-15", "close": 51.71, "volume": 2641517.0}, {"date": "2025-09-16", "close": 52.59, "volume": 2129016.0}, {"date": "2025-09-17", "close": 53.4, "volume": 2481254.0}, {"date": "2025-09-18", "close": 53.12, "volume": 2497407.0}, {"date": "2025-09-19", "close": 53.28, "volume": 5257758.0}, {"date": "2025-09-22", "close": 53.91, "volume": 1421574.0}, {"date": "2025-09-23", "close": 54.48, "volume": 1636675.0}, {"date": "2025-09-24", "close": 55.24, "volume": 2112597.0}, {"date": "2025-09-25", "close": 54.56, "volume": 2073736.0}, {"date": "2025-09-26", "close": 55.58, "volume": 2003931.0}, {"date": "2025-09-29", "close": 55.85, "volume": 1306532.0}, {"date": "2025-09-30", "close": 56.36, "volume": 1208393.0}, {"date": "2025-10-01", "close": 54.47, "volume": 1546178.0}, {"date": "2025-10-02", "close": 55.87, "volume": 1201072.0}, {"date": "2025-10-03", "close": 57.84, "volume": 1555267.0}, {"date": "2025-10-06", "close": 57.82, "volume": 2189653.0}, {"date": "2025-10-07", "close": 58.21, "volume": 1416659.0}, {"date": "2025-10-08", "close": 58.29, "volume": 1413819.0}, {"date": "2025-10-09", "close": 55.63, "volume": 2067073.0}, {"date": "2025-10-10", "close": 55.21, "volume": 1249769.0}, {"date": "2025-10-13", "close": 54.44, "volume": 1880457.0}, {"date": "2025-10-14", "close": 56.4, "volume": 1555425.0}, {"date": "2025-10-15", "close": 54.5, "volume": 1753448.0}, {"date": "2025-10-16", "close": 52.22, "volume": 2361735.0}, {"date": "2025-10-17", "close": 52.88, "volume": 1577431.0}, {"date": "2025-10-20", "close": 52.53, "volume": 929076.0}, {"date": "2025-10-21", "close": 53.13, "volume": 999174.0}, {"date": "2025-10-22", "close": 52.97, "volume": 997275.0}, {"date": "2025-10-23", "close": 53.12, "volume": 851376.0}, {"date": "2025-10-24", "close": 53.22, "volume": 883985.0}, {"date": "2025-10-27", "close": 53.53, "volume": 813837.0}, {"date": "2025-10-28", "close": 51.97, "volume": 1430155.0}, {"date": "2025-10-29", "close": 50.87, "volume": 1851697.0}, {"date": "2025-10-30", "close": 50.68, "volume": 1897661.0}, {"date": "2025-10-31", "close": 54.8, "volume": 4951671.0}, {"date": "2025-11-03", "close": 53.3, "volume": 2557025.0}, {"date": "2025-11-04", "close": 55.03, "volume": 2202334.0}, {"date": "2025-11-05", "close": 55.42, "volume": 2423579.0}, {"date": "2025-11-06", "close": 56.94, "volume": 1561295.0}, {"date": "2025-11-07", "close": 58.06, "volume": 2092051.0}, {"date": "2025-11-10", "close": 57.13, "volume": 1234086.0}, {"date": "2025-11-11", "close": 57.85, "volume": 837373.0}, {"date": "2025-11-12", "close": 57.24, "volume": 1141014.0}, {"date": "2025-11-13", "close": 56.86, "volume": 999928.0}, {"date": "2025-11-14", "close": 56.45, "volume": 980328.0}, {"date": "2025-11-17", "close": 56.59, "volume": 759416.0}, {"date": "2025-11-18", "close": 56.95, "volume": 1027263.0}, {"date": "2025-11-19", "close": 56.01, "volume": 1241117.0}, {"date": "2025-11-20", "close": 56.76, "volume": 1176623.0}, {"date": "2025-11-21", "close": 57.31, "volume": 927893.0}, {"date": "2025-11-24", "close": 56.88, "volume": 1304752.0}, {"date": "2025-11-25", "close": 58.12, "volume": 989276.0}, {"date": "2025-11-26", "close": 58.09, "volume": 774332.0}, {"date": "2025-11-28", "close": 58.07, "volume": 602776.0}, {"date": "2025-12-01", "close": 58.38, "volume": 1241959.0}, {"date": "2025-12-02", "close": 56.43, "volume": 923843.0}, {"date": "2025-12-03", "close": 56.85, "volume": 1082367.0}, {"date": "2025-12-04", "close": 56.15, "volume": 1373117.0}, {"date": "2025-12-05", "close": 55.14, "volume": 1290828.0}, {"date": "2025-12-08", "close": 53.86, "volume": 1738894.0}, {"date": "2025-12-09", "close": 52.77, "volume": 1466684.0}, {"date": "2025-12-10", "close": 51.98, "volume": 2492542.0}, {"date": "2025-12-11", "close": 54.15, "volume": 1375638.0}, {"date": "2025-12-12", "close": 54.22, "volume": 2048011.0}, {"date": "2025-12-15", "close": 54.19, "volume": 1984925.0}, {"date": "2025-12-16", "close": 53.0, "volume": 1445723.0}, {"date": "2025-12-17", "close": 53.07, "volume": 1650032.0}, {"date": "2025-12-18", "close": 54.16, "volume": 1499386.0}, {"date": "2025-12-19", "close": 52.87, "volume": 2660707.0}, {"date": "2025-12-22", "close": 52.01, "volume": 1582465.0}, {"date": "2025-12-23", "close": 51.72, "volume": 1429266.0}, {"date": "2025-12-24", "close": 51.85, "volume": 465408.0}, {"date": "2025-12-26", "close": 51.82, "volume": 753638.0}, {"date": "2025-12-29", "close": 51.84, "volume": 1081091.0}, {"date": "2025-12-30", "close": 52.46, "volume": 1312994.0}, {"date": "2025-12-31", "close": 51.63, "volume": 1014150.0}, {"date": "2026-01-02", "close": 50.61, "volume": 1340778.0}, {"date": "2026-01-05", "close": 52.91, "volume": 1567250.0}, {"date": "2026-01-06", "close": 52.94, "volume": 1374436.0}, {"date": "2026-01-07", "close": 50.3, "volume": 1365223.0}, {"date": "2026-01-08", "close": 50.29, "volume": 1281581.0}, {"date": "2026-01-09", "close": 50.8, "volume": 1117175.0}, {"date": "2026-01-12", "close": 50.75, "volume": 910798.0}, {"date": "2026-01-13", "close": 50.48, "volume": 1538209.0}, {"date": "2026-01-14", "close": 50.17, "volume": 1119158.0}, {"date": "2026-01-15", "close": 50.75, "volume": 977671.0}, {"date": "2026-01-16", "close": 51.48, "volume": 824434.0}, {"date": "2026-01-20", "close": 52.19, "volume": 2515342.0}, {"date": "2026-01-21", "close": 50.14, "volume": 2274417.0}, {"date": "2026-01-22", "close": 50.4, "volume": 1012492.0}, {"date": "2026-01-23", "close": 50.0, "volume": 1346894.0}, {"date": "2026-01-26", "close": 50.22, "volume": 1002433.0}, {"date": "2026-01-27", "close": 46.58, "volume": 2767582.0}, {"date": "2026-01-28", "close": 47.55, "volume": 1548723.0}, {"date": "2026-01-29", "close": 47.3, "volume": 1286494.0}, {"date": "2026-01-30", "close": 48.28, "volume": 1999084.0}, {"date": "2026-02-02", "close": 47.5, "volume": 1490424.0}, {"date": "2026-02-03", "close": 46.95, "volume": 1586432.0}, {"date": "2026-02-04", "close": 47.62, "volume": 1618397.0}, {"date": "2026-02-05", "close": 47.01, "volume": 1115091.0}, {"date": "2026-02-06", "close": 47.52, "volume": 1226583.0}, {"date": "2026-02-09", "close": 43.78, "volume": 1915303.0}, {"date": "2026-02-10", "close": 44.88, "volume": 3186433.0}, {"date": "2026-02-11", "close": 43.05, "volume": 3841941.0}, {"date": "2026-02-12", "close": 44.38, "volume": 3379232.0}, {"date": "2026-02-13", "close": 38.71, "volume": 7506687.0}, {"date": "2026-02-17", "close": 39.69, "volume": 4772018.0}, {"date": "2026-02-18", "close": 40.35, "volume": 4858869.0}, {"date": "2026-02-19", "close": 41.33, "volume": 4184466.0}, {"date": "2026-02-20", "close": 41.3, "volume": 2806239.0}, {"date": "2026-02-23", "close": 39.02, "volume": 3424940.0}, {"date": "2026-02-24", "close": 38.86, "volume": 3387480.0}, {"date": "2026-02-25", "close": 37.97, "volume": 3490625.0}, {"date": "2026-02-26", "close": 39.24, "volume": 3896621.0}, {"date": "2026-02-27", "close": 39.35, "volume": 2273507.0}, {"date": "2026-03-02", "close": 40.21, "volume": 1557840.0}, {"date": "2026-03-03", "close": 39.95, "volume": 1488810.0}, {"date": "2026-03-04", "close": 39.5, "volume": 1293537.0}, {"date": "2026-03-05", "close": 39.34, "volume": 1225296.0}, {"date": "2026-03-06", "close": 39.72, "volume": 1417003.0}, {"date": "2026-03-09", "close": 37.84, "volume": 1829769.0}, {"date": "2026-03-10", "close": 36.45, "volume": 1940059.0}, {"date": "2026-03-11", "close": 36.4, "volume": 1579896.0}, {"date": "2026-03-12", "close": 36.17, "volume": 1742540.0}, {"date": "2026-03-13", "close": 36.18, "volume": 1173077.0}, {"date": "2026-03-16", "close": 36.16, "volume": 1367773.0}, {"date": "2026-03-17", "close": 35.98, "volume": 1431510.0}, {"date": "2026-03-18", "close": 35.02, "volume": 3150116.0}, {"date": "2026-03-19", "close": 34.75, "volume": 1802995.0}, {"date": "2026-03-20", "close": 34.68, "volume": 3658042.0}, {"date": "2026-03-23", "close": 34.59, "volume": 1712704.0}, {"date": "2026-03-24", "close": 33.52, "volume": 1881669.0}, {"date": "2026-03-25", "close": 33.5, "volume": 1480740.0}, {"date": "2026-03-26", "close": 33.04, "volume": 1307119.0}, {"date": "2026-03-27", "close": 31.74, "volume": 1803235.0}, {"date": "2026-03-30", "close": 32.97, "volume": 1796854.0}, {"date": "2026-03-31", "close": 33.74, "volume": 2238987.0}, {"date": "2026-04-01", "close": 33.03, "volume": 2844961.0}, {"date": "2026-04-02", "close": 33.51, "volume": 2014815.0}, {"date": "2026-04-06", "close": 34.16, "volume": 1339213.0}, {"date": "2026-04-07", "close": 33.64, "volume": 1640548.0}, {"date": "2026-04-08", "close": 34.91, "volume": 2205875.0}, {"date": "2026-04-09", "close": 34.89, "volume": 1367135.0}, {"date": "2026-04-10", "close": 34.57, "volume": 2058799.0}, {"date": "2026-04-13", "close": 35.85, "volume": 1729262.0}, {"date": "2026-04-14", "close": 35.7, "volume": 1526670.0}, {"date": "2026-04-15", "close": 36.39, "volume": 1422423.0}, {"date": "2026-04-16", "close": 37.37, "volume": 2129820.0}, {"date": "2026-04-17", "close": 37.45, "volume": 1725535.0}, {"date": "2026-04-20", "close": 37.89, "volume": 1176489.0}, {"date": "2026-04-21", "close": 38.25, "volume": 1353801.0}, {"date": "2026-04-22", "close": 36.29, "volume": 2674195.0}, {"date": "2026-04-23", "close": 35.4, "volume": 1997310.0}, {"date": "2026-04-24", "close": 34.61, "volume": 2976758.0}, {"date": "2026-04-27", "close": 34.74, "volume": 2701066.0}, {"date": "2026-04-28", "close": 34.74, "volume": 1993303.0}, {"date": "2026-04-29", "close": 35.26, "volume": 2727057.0}, {"date": "2026-04-30", "close": 34.77, "volume": 3664713.0}, {"date": "2026-05-01", "close": 30.83, "volume": 5984105.0}, {"date": "2026-05-04", "close": 29.66, "volume": 3111566.0}, {"date": "2026-05-05", "close": 30.55, "volume": 4486631.0}, {"date": "2026-05-06", "close": 29.39, "volume": 5155713.0}, {"date": "2026-05-07", "close": 31.71, "volume": 4092443.0}, {"date": "2026-05-08", "close": 31.31, "volume": 2644281.0}, {"date": "2026-05-11", "close": 31.29, "volume": 3747851.0}, {"date": "2026-05-12", "close": 31.51, "volume": 3417358.0}, {"date": "2026-05-13", "close": 30.27, "volume": 3009721.0}, {"date": "2026-05-14", "close": 31.2, "volume": 2475022.0}, {"date": "2026-05-15", "close": 31.81, "volume": 2521409.0}, {"date": "2026-05-18", "close": 33.67, "volume": 2755392.0}, {"date": "2026-05-19", "close": 33.77, "volume": 2805943.0}, {"date": "2026-05-20", "close": 33.03, "volume": 1996482.0}, {"date": "2026-05-21", "close": 33.31, "volume": 2190059.0}, {"date": "2026-05-22", "close": 32.68, "volume": 1800275.0}, {"date": "2026-05-26", "close": 32.33, "volume": 1931849.0}, {"date": "2026-05-27", "close": 32.71, "volume": 1408545.0}, {"date": "2026-05-28", "close": 31.79, "volume": 1444776.0}, {"date": "2026-05-29", "close": 31.85, "volume": 2493928.0}, {"date": "2026-06-01", "close": 33.11, "volume": 1735808.0}, {"date": "2026-06-02", "close": 32.29, "volume": 1282283.0}, {"date": "2026-06-03", "close": 30.86, "volume": 1871080.0}, {"date": "2026-06-04", "close": 31.81, "volume": 2074920.0}, {"date": "2026-06-05", "close": 32.56, "volume": 2069515.0}, {"date": "2026-06-08", "close": 31.65, "volume": 2876487.0}, {"date": "2026-06-09", "close": 33.34, "volume": 5647611.0}, {"date": "2026-06-10", "close": 34.67, "volume": 4805432.0}, {"date": "2026-06-11", "close": 34.49, "volume": 3027273.0}, {"date": "2026-06-12", "close": 35.64, "volume": 3096040.0}, {"date": "2026-06-15", "close": 35.34, "volume": 2151986.0}, {"date": "2026-06-16", "close": 35.44, "volume": 1899754.0}, {"date": "2026-06-17", "close": 35.28, "volume": 1837854.0}, {"date": "2026-06-18", "close": 34.97, "volume": 2632164.0}, {"date": "2026-06-22", "close": 33.26, "volume": 3076258.0}, {"date": "2026-06-23", "close": 34.51, "volume": 2865163.0}, {"date": "2026-06-24", "close": 35.28, "volume": 2345652.0}, {"date": "2026-06-25", "close": 35.95, "volume": 2723200.0}, {"date": "2026-06-26", "close": 38.88, "volume": 5769401.0}, {"date": "2026-06-29", "close": 39.13, "volume": 2640524.0}, {"date": "2026-06-30", "close": 37.76, "volume": 2923184.0}, {"date": "2026-07-01", "close": 40.03, "volume": 2792461.0}, {"date": "2026-07-02", "close": 42.03, "volume": 2839085.0}, {"date": "2026-07-06", "close": 41.21, "volume": 2623735.0}, {"date": "2026-07-07", "close": 41.58, "volume": 2114009.0}, {"date": "2026-07-08", "close": 41.29, "volume": 1801548.0}, {"date": "2026-07-09", "close": 40.61, "volume": 1125704.0}, {"date": "2026-07-10", "close": 40.41, "volume": 1702526.0}, {"date": "2026-07-13", "close": 41.76, "volume": 1487803.0}, {"date": "2026-07-14", "close": 41.18, "volume": 1261276.0}, {"date": "2026-07-15", "close": 40.66, "volume": 1421996.0}, {"date": "2026-07-16", "close": 42.34, "volume": 1589787.0}, {"date": "2026-07-17", "close": 41.97, "volume": 2170785.0}, {"date": "2026-07-20", "close": 41.97, "volume": 1391287.0}, {"date": "2026-07-21", "close": 40.89, "volume": 1049693.0}, {"date": "2026-07-22", "close": 39.29, "volume": 2423712.0}, {"date": "2026-07-23", "close": 39.98, "volume": 1806869.0}, {"date": "2026-07-24", "close": 41.75, "volume": 1528999.0}], "refreshing": true}