{"ticker": "SIMO", "overview": {"name": "Silicon Motion Technology Corporation - American Depositary Shares, each representing four ordinary shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SIMO", "has_prices": true, "as_of": "2026-07-24", "last": 270.9, "prev_close": 289.08, "change": -18.180000000000007, "change_pct": -0.06288916562889169, "session_volume": 666658.0, "vwap_5": 273.3902876338424, "vwap_20": 299.67941070650414, "vwap_60": 273.7572903328616, "vwap_250": 175.53007312076807, "high_52w": 336.9, "low_52w": 80.16, "avg_volume_20": 740309.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002148", "src": "13DG", "ticker": "SIMO", "cik": "1329394", "company": "Silicon Motion Technology CORP", "company_raw": "Silicon Motion Technology CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 6.7% passive stake in SIMO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002148-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002148", "src": "13DG", "ticker": "SIMO", "cik": "1329394", "company": "Silicon Motion Technology CORP", "company_raw": "Silicon Motion Technology CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FMR LLC moves to a 6.7% passive stake in SIMO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002148-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180882}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Silicon Motion Technology Corporation - American Depositary Shares, each representing four ordinary shares", "new_value": "Silicon Motion Technology CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001329394", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001329394", "applied": 1, "detected_at": "2026-10-27T18:06:58.586038"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SIMO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 60.22, "volume": 255363.0}, {"date": "2021-07-28", "close": 61.59, "volume": 156884.0}, {"date": "2021-07-29", "close": 64.3, "volume": 351570.0}, {"date": "2021-07-30", "close": 74.99, "volume": 2198533.0}, {"date": "2021-08-02", "close": 76.28, "volume": 1195633.0}, {"date": "2021-08-03", "close": 77.54, "volume": 506769.0}, {"date": "2021-08-04", "close": 80.9, "volume": 772137.0}, {"date": "2021-08-05", "close": 80.55, "volume": 607077.0}, {"date": "2021-08-06", "close": 80.0, "volume": 567203.0}, {"date": "2021-08-09", "close": 79.98, "volume": 419048.0}, {"date": "2021-08-10", "close": 75.36, "volume": 731053.0}, {"date": "2021-08-11", "close": 75.93, "volume": 480398.0}, {"date": "2021-08-12", "close": 74.15, "volume": 843694.0}, {"date": "2021-08-13", "close": 75.08, "volume": 209637.0}, {"date": "2021-08-16", "close": 72.58, "volume": 456474.0}, {"date": "2021-08-17", "close": 70.75, "volume": 343483.0}, {"date": "2021-08-18", "close": 71.0, "volume": 209174.0}, {"date": "2021-08-19", "close": 70.0, "volume": 186116.0}, {"date": "2021-08-20", "close": 69.89, "volume": 251311.0}, {"date": "2021-08-23", "close": 72.17, "volume": 350594.0}, {"date": "2021-08-24", "close": 71.77, "volume": 290081.0}, {"date": "2021-08-25", "close": 72.41, "volume": 276438.0}, {"date": "2021-08-26", "close": 72.49, "volume": 385287.0}, {"date": "2021-08-27", "close": 74.03, "volume": 500717.0}, {"date": "2021-08-30", "close": 73.46, "volume": 303597.0}, {"date": "2021-08-31", "close": 74.66, "volume": 365785.0}, {"date": "2021-09-01", "close": 75.36, "volume": 243994.0}, {"date": "2021-09-02", "close": 75.4, "volume": 510946.0}, {"date": "2021-09-03", "close": 75.36, "volume": 211325.0}, {"date": "2021-09-07", "close": 76.83, "volume": 537997.0}, {"date": "2021-09-08", "close": 74.8, "volume": 273976.0}, {"date": "2021-09-09", "close": 75.78, "volume": 149542.0}, {"date": "2021-09-10", "close": 75.89, "volume": 295549.0}, {"date": "2021-09-13", "close": 75.51, "volume": 214192.0}, {"date": "2021-09-14", "close": 75.22, "volume": 266284.0}, {"date": "2021-09-15", "close": 75.37, "volume": 186742.0}, {"date": "2021-09-16", "close": 75.75, "volume": 120766.0}, {"date": "2021-09-17", "close": 74.07, "volume": 435257.0}, {"date": "2021-09-20", "close": 73.12, "volume": 408345.0}, {"date": "2021-09-21", "close": 73.01, "volume": 117223.0}, {"date": "2021-09-22", "close": 74.48, "volume": 146671.0}, {"date": "2021-09-23", "close": 75.12, "volume": 165422.0}, {"date": "2021-09-24", "close": 75.07, "volume": 144555.0}, {"date": "2021-09-27", "close": 73.48, "volume": 252249.0}, {"date": "2021-09-28", "close": 71.63, "volume": 300772.0}, {"date": "2021-09-29", "close": 69.73, "volume": 300343.0}, {"date": "2021-09-30", "close": 68.98, "volume": 290025.0}, {"date": "2021-10-01", "close": 68.56, "volume": 195772.0}, {"date": "2021-10-04", "close": 67.27, "volume": 332055.0}, {"date": "2021-10-05", "close": 68.67, "volume": 375164.0}, {"date": "2021-10-06", "close": 69.62, "volume": 246776.0}, {"date": "2021-10-07", "close": 68.56, "volume": 610916.0}, {"date": "2021-10-08", "close": 67.1, "volume": 252649.0}, {"date": "2021-10-11", "close": 66.37, "volume": 165567.0}, {"date": "2021-10-12", "close": 66.62, "volume": 133481.0}, {"date": "2021-10-13", "close": 66.61, "volume": 153490.0}, {"date": "2021-10-14", "close": 67.93, "volume": 144012.0}, {"date": "2021-10-15", "close": 67.66, "volume": 291646.0}, {"date": "2021-10-18", "close": 68.31, "volume": 117004.0}, {"date": "2021-10-19", "close": 69.29, "volume": 107558.0}, {"date": "2021-10-20", "close": 69.09, "volume": 149966.0}, {"date": "2021-10-21", "close": 69.27, "volume": 87540.0}, {"date": "2021-10-22", "close": 67.59, "volume": 247403.0}, {"date": "2021-10-25", "close": 70.65, "volume": 315066.0}, {"date": "2021-10-26", "close": 70.29, "volume": 193473.0}, {"date": "2021-10-27", "close": 71.76, "volume": 349320.0}, {"date": "2021-10-28", "close": 69.72, "volume": 391339.0}, {"date": "2021-10-29", "close": 71.41, "volume": 259776.0}, {"date": "2021-11-01", "close": 72.86, "volume": 383568.0}, {"date": "2021-11-02", "close": 71.41, "volume": 223445.0}, {"date": "2021-11-03", "close": 70.66, "volume": 228902.0}, {"date": "2021-11-04", "close": 70.49, "volume": 285443.0}, {"date": "2021-11-05", "close": 70.66, "volume": 166473.0}, {"date": "2021-11-08", "close": 70.36, "volume": 251854.0}, {"date": "2021-11-09", "close": 69.65, "volume": 211972.0}, {"date": "2021-11-10", "close": 67.93, "volume": 224537.0}, {"date": "2021-11-11", "close": 70.05, "volume": 267210.0}, {"date": "2021-11-12", "close": 69.0, "volume": 133659.0}, {"date": "2021-11-15", "close": 69.38, "volume": 201614.0}, {"date": "2021-11-16", "close": 69.41, "volume": 181603.0}, {"date": "2021-11-17", "close": 68.6, "volume": 192098.0}, {"date": "2021-11-18", "close": 68.67, "volume": 160294.0}, {"date": "2021-11-19", "close": 69.78, "volume": 252500.0}, {"date": "2021-11-22", "close": 70.78, "volume": 474701.0}, {"date": "2021-11-23", "close": 70.37, "volume": 198471.0}, {"date": "2021-11-24", "close": 71.13, "volume": 102319.0}, {"date": "2021-11-26", "close": 68.94, "volume": 122823.0}, {"date": "2021-11-29", "close": 70.97, "volume": 100128.0}, {"date": "2021-11-30", "close": 69.03, "volume": 262111.0}, {"date": "2021-12-01", "close": 69.41, "volume": 273339.0}, {"date": "2021-12-02", "close": 72.1, "volume": 300865.0}, {"date": "2021-12-03", "close": 75.04, "volume": 697978.0}, {"date": "2021-12-06", "close": 75.96, "volume": 503938.0}, {"date": "2021-12-07", "close": 87.98, "volume": 1209189.0}, {"date": "2021-12-08", "close": 90.51, "volume": 901149.0}, {"date": "2021-12-09", "close": 88.44, "volume": 504919.0}, {"date": "2021-12-10", "close": 89.75, "volume": 504500.0}, {"date": "2021-12-13", "close": 85.61, "volume": 394197.0}, {"date": "2021-12-14", "close": 85.46, "volume": 331423.0}, {"date": "2021-12-15", "close": 87.16, "volume": 273571.0}, {"date": "2021-12-16", "close": 84.77, "volume": 332707.0}, {"date": "2021-12-17", "close": 87.69, "volume": 551283.0}, {"date": "2021-12-20", "close": 88.88, "volume": 543155.0}, {"date": "2021-12-21", "close": 88.71, "volume": 717958.0}, {"date": "2021-12-22", "close": 90.3, "volume": 546949.0}, {"date": "2021-12-23", "close": 92.07, "volume": 826268.0}, {"date": "2021-12-27", "close": 93.88, "volume": 583226.0}, {"date": "2021-12-28", "close": 93.08, "volume": 228999.0}, {"date": "2021-12-29", "close": 94.34, "volume": 258938.0}, {"date": "2021-12-30", "close": 94.07, "volume": 213067.0}, {"date": "2021-12-31", "close": 95.03, "volume": 526148.0}, {"date": "2022-01-03", "close": 94.97, "volume": 322003.0}, {"date": "2022-01-04", "close": 93.9, "volume": 283563.0}, {"date": "2022-01-05", "close": 91.13, "volume": 377545.0}, {"date": "2022-01-06", "close": 92.01, "volume": 548907.0}, {"date": "2022-01-07", "close": 92.05, "volume": 607683.0}, {"date": "2022-01-10", "close": 90.82, "volume": 867128.0}, {"date": "2022-01-11", "close": 91.14, "volume": 594359.0}, {"date": "2022-01-12", "close": 92.4, "volume": 420600.0}, {"date": "2022-01-13", "close": 90.5, "volume": 490743.0}, {"date": "2022-01-14", "close": 92.0, "volume": 379529.0}, {"date": "2022-01-18", "close": 89.93, "volume": 569020.0}, {"date": "2022-01-19", "close": 87.28, "volume": 563869.0}, {"date": "2022-01-20", "close": 84.62, "volume": 368668.0}, {"date": "2022-01-21", "close": 86.58, "volume": 558392.0}, {"date": "2022-01-24", "close": 87.25, "volume": 451414.0}, {"date": "2022-01-25", "close": 83.51, "volume": 408763.0}, {"date": "2022-01-26", "close": 86.24, "volume": 771553.0}, {"date": "2022-01-27", "close": 79.05, "volume": 1262892.0}, {"date": "2022-01-28", "close": 78.69, "volume": 859728.0}, {"date": "2022-01-31", "close": 79.0, "volume": 773566.0}, {"date": "2022-02-01", "close": 79.68, "volume": 565805.0}, {"date": "2022-02-02", "close": 80.56, "volume": 499180.0}, {"date": "2022-02-03", "close": 77.25, "volume": 276218.0}, {"date": "2022-02-04", "close": 78.12, "volume": 347646.0}, {"date": "2022-02-07", "close": 78.61, "volume": 377504.0}, {"date": "2022-02-08", "close": 81.36, "volume": 442937.0}, {"date": "2022-02-09", "close": 83.61, "volume": 518965.0}, {"date": "2022-02-10", "close": 80.16, "volume": 817071.0}, {"date": "2022-02-11", "close": 75.49, "volume": 699481.0}, {"date": "2022-02-14", "close": 74.94, "volume": 389721.0}, {"date": "2022-02-15", "close": 77.55, "volume": 368112.0}, {"date": "2022-02-16", "close": 78.99, "volume": 335373.0}, {"date": "2022-02-17", "close": 77.11, "volume": 224832.0}, {"date": "2022-02-18", "close": 75.84, "volume": 218467.0}, {"date": "2022-02-22", "close": 75.29, "volume": 449600.0}, {"date": "2022-02-23", "close": 73.55, "volume": 542926.0}, {"date": "2022-02-24", "close": 73.13, "volume": 570271.0}, {"date": "2022-02-25", "close": 73.93, "volume": 270893.0}, {"date": "2022-02-28", "close": 72.54, "volume": 271479.0}, {"date": "2022-03-01", "close": 71.11, "volume": 340789.0}, {"date": "2022-03-02", "close": 72.87, "volume": 444408.0}, {"date": "2022-03-03", "close": 71.24, "volume": 252592.0}, {"date": "2022-03-04", "close": 69.4, "volume": 679535.0}, {"date": "2022-03-07", "close": 68.25, "volume": 468559.0}, {"date": "2022-03-08", "close": 70.13, "volume": 440147.0}, {"date": "2022-03-09", "close": 70.71, "volume": 252512.0}, {"date": "2022-03-10", "close": 70.03, "volume": 233605.0}, {"date": "2022-03-11", "close": 68.39, "volume": 343846.0}, {"date": "2022-03-14", "close": 64.92, "volume": 503567.0}, {"date": "2022-03-15", "close": 66.6, "volume": 434351.0}, {"date": "2022-03-16", "close": 69.31, "volume": 518495.0}, {"date": "2022-03-17", "close": 68.63, "volume": 884824.0}, {"date": "2022-03-18", "close": 70.83, "volume": 496740.0}, {"date": "2022-03-21", "close": 69.94, "volume": 416997.0}, {"date": "2022-03-22", "close": 71.84, "volume": 329555.0}, {"date": "2022-03-23", "close": 68.77, "volume": 429813.0}, {"date": "2022-03-24", "close": 70.18, "volume": 404491.0}, {"date": "2022-03-25", "close": 69.34, "volume": 307540.0}, {"date": "2022-03-28", "close": 71.36, "volume": 625431.0}, {"date": "2022-03-29", "close": 71.17, "volume": 557519.0}, {"date": "2022-03-30", "close": 69.07, "volume": 347398.0}, {"date": "2022-03-31", "close": 66.82, "volume": 310612.0}, {"date": "2022-04-01", "close": 65.92, "volume": 521357.0}, {"date": "2022-04-04", "close": 68.6, "volume": 474709.0}, {"date": "2022-04-05", "close": 69.61, "volume": 927624.0}, {"date": "2022-04-06", "close": 69.45, "volume": 668707.0}, {"date": "2022-04-07", "close": 71.58, "volume": 938261.0}, {"date": "2022-04-08", "close": 71.99, "volume": 1083658.0}, {"date": "2022-04-11", "close": 70.25, "volume": 955574.0}, {"date": "2022-04-12", "close": 74.25, "volume": 1575662.0}, {"date": "2022-04-13", "close": 76.73, "volume": 1037110.0}, {"date": "2022-04-14", "close": 76.29, "volume": 680017.0}, {"date": "2022-04-18", "close": 78.23, "volume": 575558.0}, {"date": "2022-04-19", "close": 76.46, "volume": 827555.0}, {"date": "2022-04-20", "close": 76.16, "volume": 704864.0}, {"date": "2022-04-21", "close": 76.68, "volume": 645983.0}, {"date": "2022-04-22", "close": 77.09, "volume": 863924.0}, {"date": "2022-04-25", "close": 87.02, "volume": 3356748.0}, {"date": "2022-04-26", "close": 83.9, "volume": 885984.0}, {"date": "2022-04-27", "close": 80.74, "volume": 875884.0}, {"date": "2022-04-28", "close": 83.25, "volume": 667504.0}, {"date": "2022-04-29", "close": 75.93, "volume": 2029677.0}, {"date": "2022-05-02", "close": 79.54, "volume": 1034016.0}, {"date": "2022-05-03", "close": 81.53, "volume": 808245.0}, {"date": "2022-05-04", "close": 81.2, "volume": 961220.0}, {"date": "2022-05-05", "close": 95.16, "volume": 7083350.0}, {"date": "2022-05-06", "close": 92.68, "volume": 2873719.0}, {"date": "2022-05-09", "close": 90.69, "volume": 1404331.0}, {"date": "2022-05-10", "close": 93.47, "volume": 1051515.0}, {"date": "2022-05-11", "close": 91.25, "volume": 1104094.0}, {"date": "2022-05-12", "close": 91.85, "volume": 866015.0}, {"date": "2022-05-13", "close": 91.94, "volume": 960950.0}, {"date": "2022-05-16", "close": 92.04, "volume": 1012948.0}, {"date": "2022-05-17", "close": 92.8, "volume": 1130601.0}, {"date": "2022-05-18", "close": 91.7, "volume": 695535.0}, {"date": "2022-05-19", "close": 90.85, "volume": 428517.0}, {"date": "2022-05-20", "close": 89.78, "volume": 920585.0}, {"date": "2022-05-23", "close": 89.08, "volume": 625013.0}, {"date": "2022-05-24", "close": 87.66, "volume": 542101.0}, {"date": "2022-05-25", "close": 87.94, "volume": 552635.0}, {"date": "2022-05-26", "close": 89.9, "volume": 512314.0}, {"date": "2022-05-27", "close": 90.5, "volume": 733261.0}, {"date": "2022-05-31", "close": 90.31, "volume": 906433.0}, {"date": "2022-06-01", "close": 90.02, "volume": 507332.0}, {"date": "2022-06-02", "close": 91.74, "volume": 690599.0}, {"date": "2022-06-03", "close": 91.74, "volume": 277080.0}, {"date": "2022-06-06", "close": 91.58, "volume": 608537.0}, {"date": "2022-06-07", "close": 92.76, "volume": 355167.0}, {"date": "2022-06-08", "close": 92.89, "volume": 167371.0}, {"date": "2022-06-09", "close": 92.14, "volume": 222467.0}, {"date": "2022-06-10", "close": 91.04, "volume": 229306.0}, {"date": "2022-06-13", "close": 88.99, "volume": 349112.0}, {"date": "2022-06-14", "close": 88.07, "volume": 391095.0}, {"date": "2022-06-15", "close": 87.47, "volume": 553714.0}, {"date": "2022-06-16", "close": 85.05, "volume": 681891.0}, {"date": "2022-06-17", "close": 84.21, "volume": 683176.0}, {"date": "2022-06-21", "close": 84.32, "volume": 323078.0}, {"date": "2022-06-22", "close": 82.42, "volume": 535186.0}, {"date": "2022-06-23", "close": 80.78, "volume": 446799.0}, {"date": "2022-06-24", "close": 81.71, "volume": 362545.0}, {"date": "2022-06-27", "close": 83.43, "volume": 376988.0}, {"date": "2022-06-28", "close": 82.27, "volume": 279624.0}, {"date": "2022-06-29", "close": 84.03, "volume": 159358.0}, {"date": "2022-06-30", "close": 83.7, "volume": 234693.0}, {"date": "2022-07-01", "close": 81.95, "volume": 405802.0}, {"date": "2022-07-05", "close": 82.99, "volume": 255727.0}, {"date": "2022-07-06", "close": 80.86, "volume": 230037.0}, {"date": "2022-07-07", "close": 82.12, "volume": 288017.0}, {"date": "2022-07-08", "close": 82.45, "volume": 151440.0}, {"date": "2022-07-11", "close": 80.56, "volume": 304774.0}, {"date": "2022-07-12", "close": 83.09, "volume": 597868.0}, {"date": "2022-07-13", "close": 82.79, "volume": 268800.0}, {"date": "2022-07-14", "close": 86.43, "volume": 510342.0}, {"date": "2022-07-15", "close": 86.21, "volume": 585179.0}, {"date": "2022-07-18", "close": 85.85, "volume": 364078.0}, {"date": "2022-07-19", "close": 86.39, "volume": 308515.0}, {"date": "2022-07-20", "close": 87.47, "volume": 373229.0}, {"date": "2022-07-21", "close": 87.3, "volume": 221792.0}, {"date": "2022-07-22", "close": 85.75, "volume": 195788.0}, {"date": "2022-07-25", "close": 86.44, "volume": 216522.0}, {"date": "2022-07-26", "close": 84.67, "volume": 284680.0}, {"date": "2022-07-27", "close": 85.96, "volume": 334225.0}, {"date": "2022-07-28", "close": 85.72, "volume": 498867.0}, {"date": "2022-07-29", "close": 85.31, "volume": 444256.0}, {"date": "2022-08-01", "close": 85.92, "volume": 430282.0}, {"date": "2022-08-02", "close": 84.92, "volume": 398056.0}, {"date": "2022-08-03", "close": 82.26, "volume": 647587.0}, {"date": "2022-08-04", "close": 80.07, "volume": 807238.0}, {"date": "2022-08-05", "close": 80.43, "volume": 639778.0}, {"date": "2022-08-08", "close": 82.56, "volume": 493889.0}, {"date": "2022-08-09", "close": 80.12, "volume": 481086.0}, {"date": "2022-08-10", "close": 80.48, "volume": 426476.0}, {"date": "2022-08-11", "close": 80.64, "volume": 244870.0}, {"date": "2022-08-12", "close": 82.61, "volume": 444838.0}, {"date": "2022-08-15", "close": 81.74, "volume": 245970.0}, {"date": "2022-08-16", "close": 81.05, "volume": 373516.0}, {"date": "2022-08-17", "close": 80.43, "volume": 180077.0}, {"date": "2022-08-18", "close": 80.67, "volume": 416565.0}, {"date": "2022-08-19", "close": 79.75, "volume": 171612.0}, {"date": "2022-08-22", "close": 78.72, "volume": 235454.0}, {"date": "2022-08-23", "close": 79.04, "volume": 190409.0}, {"date": "2022-08-24", "close": 78.83, "volume": 143807.0}, {"date": "2022-08-25", "close": 78.85, "volume": 375856.0}, {"date": "2022-08-26", "close": 78.02, "volume": 319571.0}, {"date": "2022-08-29", "close": 78.2, "volume": 245490.0}, {"date": "2022-08-30", "close": 77.35, "volume": 417467.0}, {"date": "2022-08-31", "close": 77.11, "volume": 293419.0}, {"date": "2022-09-01", "close": 72.23, "volume": 1556217.0}, {"date": "2022-09-02", "close": 71.18, "volume": 378174.0}, {"date": "2022-09-06", "close": 71.71, "volume": 176130.0}, {"date": "2022-09-07", "close": 72.41, "volume": 113489.0}, {"date": "2022-09-08", "close": 72.34, "volume": 235179.0}, {"date": "2022-09-09", "close": 73.94, "volume": 411712.0}, {"date": "2022-09-12", "close": 73.41, "volume": 177945.0}, {"date": "2022-09-13", "close": 71.88, "volume": 275640.0}, {"date": "2022-09-14", "close": 71.86, "volume": 187651.0}, {"date": "2022-09-15", "close": 70.56, "volume": 251726.0}, {"date": "2022-09-16", "close": 69.96, "volume": 694257.0}, {"date": "2022-09-19", "close": 70.5, "volume": 153591.0}, {"date": "2022-09-20", "close": 70.1, "volume": 159990.0}, {"date": "2022-09-21", "close": 70.01, "volume": 228815.0}, {"date": "2022-09-22", "close": 70.04, "volume": 814150.0}, {"date": "2022-09-23", "close": 68.84, "volume": 625126.0}, {"date": "2022-09-26", "close": 67.02, "volume": 485316.0}, {"date": "2022-09-27", "close": 67.5, "volume": 115882.0}, {"date": "2022-09-28", "close": 67.86, "volume": 157969.0}, {"date": "2022-09-29", "close": 67.82, "volume": 545315.0}, {"date": "2022-09-30", "close": 65.19, "volume": 590914.0}, {"date": "2022-10-03", "close": 66.1, "volume": 206629.0}, {"date": "2022-10-04", "close": 69.2, "volume": 353945.0}, {"date": "2022-10-05", "close": 67.93, "volume": 440618.0}, {"date": "2022-10-06", "close": 67.32, "volume": 403218.0}, {"date": "2022-10-07", "close": 64.37, "volume": 340879.0}, {"date": "2022-10-10", "close": 61.85, "volume": 278128.0}, {"date": "2022-10-11", "close": 59.68, "volume": 492036.0}, {"date": "2022-10-12", "close": 58.25, "volume": 856936.0}, {"date": "2022-10-13", "close": 59.34, "volume": 366963.0}, {"date": "2022-10-14", "close": 59.36, "volume": 335862.0}, {"date": "2022-10-17", "close": 58.0, "volume": 258974.0}, {"date": "2022-10-18", "close": 58.2, "volume": 200340.0}, {"date": "2022-10-19", "close": 58.07, "volume": 157082.0}, {"date": "2022-10-20", "close": 56.0, "volume": 539692.0}, {"date": "2022-10-21", "close": 56.13, "volume": 184962.0}, {"date": "2022-10-24", "close": 52.11, "volume": 591606.0}, {"date": "2022-10-25", "close": 53.2, "volume": 601930.0}, {"date": "2022-10-26", "close": 54.47, "volume": 222747.0}, {"date": "2022-10-27", "close": 54.11, "volume": 275583.0}, {"date": "2022-10-28", "close": 54.29, "volume": 265236.0}, {"date": "2022-10-31", "close": 53.49, "volume": 1495972.0}, {"date": "2022-11-01", "close": 56.61, "volume": 453251.0}, {"date": "2022-11-02", "close": 58.58, "volume": 745506.0}, {"date": "2022-11-03", "close": 59.01, "volume": 200287.0}, {"date": "2022-11-04", "close": 59.84, "volume": 165850.0}, {"date": "2022-11-07", "close": 59.67, "volume": 192026.0}, {"date": "2022-11-08", "close": 58.48, "volume": 304904.0}, {"date": "2022-11-09", "close": 56.59, "volume": 197967.0}, {"date": "2022-11-10", "close": 59.42, "volume": 407762.0}, {"date": "2022-11-11", "close": 62.09, "volume": 492529.0}, {"date": "2022-11-14", "close": 61.48, "volume": 201231.0}, {"date": "2022-11-15", "close": 62.96, "volume": 250968.0}, {"date": "2022-11-16", "close": 61.1, "volume": 237404.0}, {"date": "2022-11-17", "close": 62.24, "volume": 79266.0}, {"date": "2022-11-18", "close": 62.46, "volume": 198331.0}, {"date": "2022-11-21", "close": 60.8, "volume": 104609.0}, {"date": "2022-11-22", "close": 60.46, "volume": 158948.0}, {"date": "2022-11-23", "close": 61.52, "volume": 122756.0}, {"date": "2022-11-25", "close": 61.25, "volume": 253656.0}, {"date": "2022-11-28", "close": 61.08, "volume": 198348.0}, {"date": "2022-11-29", "close": 61.87, "volume": 77964.0}, {"date": "2022-11-30", "close": 63.1, "volume": 294292.0}, {"date": "2022-12-01", "close": 63.02, "volume": 165665.0}, {"date": "2022-12-02", "close": 63.57, "volume": 143556.0}, {"date": "2022-12-05", "close": 63.22, "volume": 380468.0}, {"date": "2022-12-06", "close": 63.22, "volume": 181784.0}, {"date": "2022-12-07", "close": 64.0, "volume": 223365.0}, {"date": "2022-12-08", "close": 66.2, "volume": 244391.0}, {"date": "2022-12-09", "close": 66.48, "volume": 221648.0}, {"date": "2022-12-12", "close": 66.3, "volume": 247934.0}, {"date": "2022-12-13", "close": 66.8, "volume": 157539.0}, {"date": "2022-12-14", "close": 66.03, "volume": 1337652.0}, {"date": "2022-12-15", "close": 65.61, "volume": 260289.0}, {"date": "2022-12-16", "close": 64.72, "volume": 207241.0}, {"date": "2022-12-19", "close": 63.71, "volume": 261471.0}, {"date": "2022-12-20", "close": 63.5, "volume": 166486.0}, {"date": "2022-12-21", "close": 63.96, "volume": 186406.0}, {"date": "2022-12-22", "close": 63.1, "volume": 147583.0}, {"date": "2022-12-23", "close": 62.39, "volume": 85937.0}, {"date": "2022-12-27", "close": 63.6, "volume": 142385.0}, {"date": "2022-12-28", "close": 62.93, "volume": 224588.0}, {"date": "2022-12-29", "close": 63.95, "volume": 148723.0}, {"date": "2022-12-30", "close": 64.99, "volume": 289742.0}, {"date": "2023-01-03", "close": 64.16, "volume": 187576.0}, {"date": "2023-01-04", "close": 63.96, "volume": 156181.0}, {"date": "2023-01-05", "close": 62.55, "volume": 134483.0}, {"date": "2023-01-06", "close": 62.11, "volume": 423018.0}, {"date": "2023-01-09", "close": 63.08, "volume": 453596.0}, {"date": "2023-01-10", "close": 64.2, "volume": 514263.0}, {"date": "2023-01-11", "close": 65.35, "volume": 346305.0}, {"date": "2023-01-12", "close": 65.52, "volume": 178439.0}, {"date": "2023-01-13", "close": 65.3, "volume": 341727.0}, {"date": "2023-01-17", "close": 65.72, "volume": 84358.0}, {"date": "2023-01-18", "close": 65.26, "volume": 114787.0}, {"date": "2023-01-19", "close": 65.11, "volume": 104139.0}, {"date": "2023-01-20", "close": 65.93, "volume": 615629.0}, {"date": "2023-01-23", "close": 67.12, "volume": 262917.0}, {"date": "2023-01-24", "close": 67.66, "volume": 183568.0}, {"date": "2023-01-25", "close": 67.43, "volume": 83308.0}, {"date": "2023-01-26", "close": 67.96, "volume": 184281.0}, {"date": "2023-01-27", "close": 67.01, "volume": 136398.0}, {"date": "2023-01-30", "close": 64.48, "volume": 478004.0}, {"date": "2023-01-31", "close": 64.1, "volume": 301056.0}, {"date": "2023-02-01", "close": 65.39, "volume": 439162.0}, {"date": "2023-02-02", "close": 68.08, "volume": 468134.0}, {"date": "2023-02-03", "close": 67.22, "volume": 156234.0}, {"date": "2023-02-06", "close": 66.02, "volume": 938462.0}, {"date": "2023-02-07", "close": 66.32, "volume": 322444.0}, {"date": "2023-02-08", "close": 66.59, "volume": 711869.0}, {"date": "2023-02-09", "close": 66.56, "volume": 267191.0}, {"date": "2023-02-10", "close": 65.84, "volume": 177837.0}, {"date": "2023-02-13", "close": 65.7, "volume": 1171786.0}, {"date": "2023-02-14", "close": 65.33, "volume": 225283.0}, {"date": "2023-02-15", "close": 65.45, "volume": 120703.0}, {"date": "2023-02-16", "close": 67.36, "volume": 1706253.0}, {"date": "2023-02-17", "close": 69.63, "volume": 1227944.0}, {"date": "2023-02-21", "close": 69.75, "volume": 383498.0}, {"date": "2023-02-22", "close": 68.98, "volume": 287368.0}, {"date": "2023-02-23", "close": 68.98, "volume": 143009.0}, {"date": "2023-02-24", "close": 68.53, "volume": 199596.0}, {"date": "2023-02-27", "close": 67.79, "volume": 679916.0}, {"date": "2023-02-28", "close": 67.22, "volume": 291724.0}, {"date": "2023-03-01", "close": 67.29, "volume": 267754.0}, {"date": "2023-03-02", "close": 67.47, "volume": 267817.0}, {"date": "2023-03-03", "close": 66.97, "volume": 164510.0}, {"date": "2023-03-06", "close": 66.25, "volume": 127259.0}, {"date": "2023-03-07", "close": 65.87, "volume": 190686.0}, {"date": "2023-03-08", "close": 66.0, "volume": 139184.0}, {"date": "2023-03-09", "close": 64.58, "volume": 231725.0}, {"date": "2023-03-10", "close": 63.36, "volume": 450108.0}, {"date": "2023-03-13", "close": 61.165, "volume": 673807.0}, {"date": "2023-03-14", "close": 61.54, "volume": 357896.0}, {"date": "2023-03-15", "close": 59.58, "volume": 809727.0}, {"date": "2023-03-16", "close": 64.53, "volume": 1586488.0}, {"date": "2023-03-17", "close": 64.41, "volume": 544357.0}, {"date": "2023-03-20", "close": 64.75, "volume": 777448.0}, {"date": "2023-03-21", "close": 65.45, "volume": 198475.0}, {"date": "2023-03-22", "close": 64.78, "volume": 91201.0}, {"date": "2023-03-23", "close": 64.91, "volume": 104317.0}, {"date": "2023-03-24", "close": 65.12, "volume": 207036.0}, {"date": "2023-03-27", "close": 64.57, "volume": 845469.0}, {"date": "2023-03-28", "close": 64.395, "volume": 234718.0}, {"date": "2023-03-29", "close": 65.72, "volume": 264019.0}, {"date": "2023-03-30", "close": 65.73, "volume": 170761.0}, {"date": "2023-03-31", "close": 65.52, "volume": 208763.0}, {"date": "2023-04-03", "close": 65.75, "volume": 298276.0}, {"date": "2023-04-04", "close": 64.57, "volume": 267568.0}, {"date": "2023-04-05", "close": 64.16, "volume": 127516.0}, {"date": "2023-04-06", "close": 63.73, "volume": 59685.0}, {"date": "2023-04-10", "close": 65.35, "volume": 350853.0}, {"date": "2023-04-11", "close": 65.23, "volume": 209498.0}, {"date": "2023-04-12", "close": 64.86, "volume": 163088.0}, {"date": "2023-04-13", "close": 65.745, "volume": 107454.0}, {"date": "2023-04-14", "close": 66.17, "volume": 184541.0}, {"date": "2023-04-17", "close": 64.72, "volume": 200284.0}, {"date": "2023-04-18", "close": 64.54, "volume": 71506.0}, {"date": "2023-04-19", "close": 63.7, "volume": 261605.0}, {"date": "2023-04-20", "close": 64.3, "volume": 168630.0}, {"date": "2023-04-21", "close": 63.41, "volume": 234916.0}, {"date": "2023-04-24", "close": 63.43, "volume": 105407.0}, {"date": "2023-04-25", "close": 62.57, "volume": 151828.0}, {"date": "2023-04-26", "close": 62.67, "volume": 382412.0}, {"date": "2023-04-27", "close": 61.91, "volume": 730301.0}, {"date": "2023-04-28", "close": 63.64, "volume": 376496.0}, {"date": "2023-05-01", "close": 61.64, "volume": 319128.0}, {"date": "2023-05-02", "close": 61.93, "volume": 122305.0}, {"date": "2023-05-03", "close": 61.0, "volume": 200575.0}, {"date": "2023-05-04", "close": 58.45, "volume": 427177.0}, {"date": "2023-05-05", "close": 58.86, "volume": 717571.0}, {"date": "2023-05-08", "close": 60.26, "volume": 324735.0}, {"date": "2023-05-09", "close": 59.31, "volume": 135546.0}, {"date": "2023-05-10", "close": 57.44, "volume": 253447.0}, {"date": "2023-05-11", "close": 54.6, "volume": 855214.0}, {"date": "2023-05-12", "close": 54.43, "volume": 310021.0}, {"date": "2023-05-15", "close": 53.79, "volume": 185180.0}, {"date": "2023-05-16", "close": 53.13, "volume": 461844.0}, {"date": "2023-05-17", "close": 53.25, "volume": 443095.0}, {"date": "2023-05-18", "close": 55.28, "volume": 466018.0}, {"date": "2023-05-19", "close": 53.51, "volume": 979651.0}, {"date": "2023-05-22", "close": 52.47, "volume": 476076.0}, {"date": "2023-05-23", "close": 51.63, "volume": 385105.0}, {"date": "2023-05-24", "close": 55.32, "volume": 1324072.0}, {"date": "2023-05-25", "close": 57.79, "volume": 926794.0}, {"date": "2023-05-26", "close": 61.22, "volume": 1050440.0}, {"date": "2023-05-30", "close": 62.41, "volume": 1185519.0}, {"date": "2023-05-31", "close": 61.24, "volume": 315038.0}, {"date": "2023-06-01", "close": 62.94, "volume": 371787.0}, {"date": "2023-06-02", "close": 64.46, "volume": 532966.0}, {"date": "2023-06-05", "close": 66.22, "volume": 650327.0}, {"date": "2023-06-06", "close": 68.23, "volume": 895916.0}, {"date": "2023-06-07", "close": 68.8, "volume": 681498.0}, {"date": "2023-06-08", "close": 71.0, "volume": 805804.0}, {"date": "2023-06-09", "close": 71.19, "volume": 1010060.0}, {"date": "2023-06-12", "close": 70.85, "volume": 390379.0}, {"date": "2023-06-13", "close": 70.905, "volume": 615956.0}, {"date": "2023-06-14", "close": 71.39, "volume": 605663.0}, {"date": "2023-06-15", "close": 71.51, "volume": 222806.0}, {"date": "2023-06-16", "close": 69.99, "volume": 491417.0}, {"date": "2023-06-20", "close": 66.78, "volume": 565214.0}, {"date": "2023-06-21", "close": 68.32, "volume": 1274760.0}, {"date": "2023-06-22", "close": 71.84, "volume": 844381.0}, {"date": "2023-06-23", "close": 72.13, "volume": 529052.0}, {"date": "2023-06-26", "close": 76.16, "volume": 1295502.0}, {"date": "2023-06-27", "close": 80.62, "volume": 1356759.0}, {"date": "2023-06-28", "close": 75.07, "volume": 1677221.0}, {"date": "2023-06-29", "close": 74.22, "volume": 611313.0}, {"date": "2023-06-30", "close": 71.86, "volume": 734019.0}, {"date": "2023-07-03", "close": 70.0, "volume": 611263.0}, {"date": "2023-07-05", "close": 66.43, "volume": 1173298.0}, {"date": "2023-07-06", "close": 65.45, "volume": 580468.0}, {"date": "2023-07-07", "close": 63.5, "volume": 580397.0}, {"date": "2023-07-10", "close": 63.5, "volume": 235593.0}, {"date": "2023-07-11", "close": 63.65, "volume": 335144.0}, {"date": "2023-07-12", "close": 63.65, "volume": 449537.0}, {"date": "2023-07-13", "close": 63.185, "volume": 568152.0}, {"date": "2023-07-14", "close": 63.25, "volume": 461383.0}, {"date": "2023-07-17", "close": 63.25, "volume": 287981.0}, {"date": "2023-07-18", "close": 61.62, "volume": 542729.0}, {"date": "2023-07-19", "close": 57.28, "volume": 2107586.0}, {"date": "2023-07-20", "close": 54.85, "volume": 1479471.0}, {"date": "2023-07-21", "close": 53.79, "volume": 1317697.0}, {"date": "2023-07-24", "close": 52.37, "volume": 1130440.0}, {"date": "2023-07-25", "close": 52.2, "volume": 1051365.0}, {"date": "2023-07-26", "close": 65.35, "volume": 17771620.0}, {"date": "2023-07-27", "close": 52.51, "volume": 9116569.0}, {"date": "2023-07-28", "close": 59.5, "volume": 3676921.0}, {"date": "2023-07-31", "close": 63.4, "volume": 1978461.0}, {"date": "2023-08-01", "close": 63.42, "volume": 1777761.0}, {"date": "2023-08-02", "close": 63.35, "volume": 688215.0}, {"date": "2023-08-03", "close": 62.79, "volume": 624795.0}, {"date": "2023-08-04", "close": 62.63, "volume": 440303.0}, {"date": "2023-08-07", "close": 61.5, "volume": 867244.0}, {"date": "2023-08-08", "close": 60.14, "volume": 608902.0}, {"date": "2023-08-09", "close": 59.23, "volume": 917243.0}, {"date": "2023-08-10", "close": 58.77, "volume": 336984.0}, {"date": "2023-08-11", "close": 58.14, "volume": 308484.0}, {"date": "2023-08-14", "close": 58.22, "volume": 437419.0}, {"date": "2023-08-15", "close": 58.01, "volume": 249177.0}, {"date": "2023-08-16", "close": 54.44, "volume": 2258241.0}, {"date": "2023-08-17", "close": 54.97, "volume": 981176.0}, {"date": "2023-08-18", "close": 54.68, "volume": 781835.0}, {"date": "2023-08-21", "close": 56.09, "volume": 988761.0}, {"date": "2023-08-22", "close": 55.77, "volume": 355641.0}, {"date": "2023-08-23", "close": 55.62, "volume": 554967.0}, {"date": "2023-08-24", "close": 54.35, "volume": 437525.0}, {"date": "2023-08-25", "close": 54.19, "volume": 315826.0}, {"date": "2023-08-28", "close": 53.79, "volume": 277288.0}, {"date": "2023-08-29", "close": 53.88, "volume": 678355.0}, {"date": "2023-08-30", "close": 53.63, "volume": 282024.0}, {"date": "2023-08-31", "close": 54.31, "volume": 375675.0}, {"date": "2023-09-01", "close": 54.48, "volume": 249219.0}, {"date": "2023-09-05", "close": 53.8, "volume": 303148.0}, {"date": "2023-09-06", "close": 53.37, "volume": 407247.0}, {"date": "2023-09-07", "close": 53.4, "volume": 478092.0}, {"date": "2023-09-08", "close": 53.31, "volume": 410551.0}, {"date": "2023-09-11", "close": 53.16, "volume": 375556.0}, {"date": "2023-09-12", "close": 52.73, "volume": 250039.0}, {"date": "2023-09-13", "close": 51.58, "volume": 326548.0}, {"date": "2023-09-14", "close": 51.44, "volume": 263102.0}, {"date": "2023-09-15", "close": 51.32, "volume": 483159.0}, {"date": "2023-09-18", "close": 51.75, "volume": 325642.0}, {"date": "2023-09-19", "close": 52.23, "volume": 349732.0}, {"date": "2023-09-20", "close": 52.97, "volume": 518041.0}, {"date": "2023-09-21", "close": 51.21, "volume": 458835.0}, {"date": "2023-09-22", "close": 51.71, "volume": 182814.0}, {"date": "2023-09-25", "close": 52.05, "volume": 209587.0}, {"date": "2023-09-26", "close": 50.52, "volume": 316476.0}, {"date": "2023-09-27", "close": 50.25, "volume": 307572.0}, {"date": "2023-09-28", "close": 50.46, "volume": 599996.0}, {"date": "2023-09-29", "close": 51.25, "volume": 283422.0}, {"date": "2023-10-02", "close": 51.47, "volume": 384216.0}, {"date": "2023-10-03", "close": 50.86, "volume": 556467.0}, {"date": "2023-10-04", "close": 52.97, "volume": 505113.0}, {"date": "2023-10-05", "close": 53.79, "volume": 672142.0}, {"date": "2023-10-06", "close": 55.5, "volume": 640728.0}, {"date": "2023-10-09", "close": 55.9, "volume": 505300.0}, {"date": "2023-10-10", "close": 56.68, "volume": 540972.0}, {"date": "2023-10-11", "close": 57.51, "volume": 423711.0}, {"date": "2023-10-12", "close": 56.5, "volume": 362773.0}, {"date": "2023-10-13", "close": 55.79, "volume": 264966.0}, {"date": "2023-10-16", "close": 55.82, "volume": 352501.0}, {"date": "2023-10-17", "close": 55.16, "volume": 395074.0}, {"date": "2023-10-18", "close": 55.04, "volume": 326656.0}, {"date": "2023-10-19", "close": 55.58, "volume": 545407.0}, {"date": "2023-10-20", "close": 55.06, "volume": 414528.0}, {"date": "2023-10-23", "close": 54.84, "volume": 327766.0}, {"date": "2023-10-24", "close": 54.5, "volume": 241192.0}, {"date": "2023-10-25", "close": 53.15, "volume": 284056.0}, {"date": "2023-10-26", "close": 51.98, "volume": 458099.0}, {"date": "2023-10-27", "close": 52.64, "volume": 271242.0}, {"date": "2023-10-30", "close": 53.16, "volume": 234448.0}, {"date": "2023-10-31", "close": 53.58, "volume": 252322.0}, {"date": "2023-11-01", "close": 54.25, "volume": 692633.0}, {"date": "2023-11-02", "close": 56.14, "volume": 1198452.0}, {"date": "2023-11-03", "close": 55.8, "volume": 722737.0}, {"date": "2023-11-06", "close": 55.8, "volume": 425588.0}, {"date": "2023-11-07", "close": 56.83, "volume": 438635.0}, {"date": "2023-11-08", "close": 56.56, "volume": 390345.0}, {"date": "2023-11-09", "close": 57.04, "volume": 281548.0}, {"date": "2023-11-10", "close": 57.62, "volume": 250794.0}, {"date": "2023-11-13", "close": 57.87, "volume": 113858.0}, {"date": "2023-11-14", "close": 58.7, "volume": 327010.0}, {"date": "2023-11-15", "close": 58.1, "volume": 244489.0}, {"date": "2023-11-16", "close": 58.74, "volume": 581954.0}, {"date": "2023-11-17", "close": 59.09, "volume": 309533.0}, {"date": "2023-11-20", "close": 59.23, "volume": 275310.0}, {"date": "2023-11-21", "close": 58.46, "volume": 278151.0}, {"date": "2023-11-22", "close": 59.38, "volume": 468508.0}, {"date": "2023-11-24", "close": 59.63, "volume": 115718.0}, {"date": "2023-11-27", "close": 59.5, "volume": 368375.0}, {"date": "2023-11-28", "close": 59.2, "volume": 199091.0}, {"date": "2023-11-29", "close": 59.07, "volume": 230852.0}, {"date": "2023-11-30", "close": 58.8, "volume": 206334.0}, {"date": "2023-12-01", "close": 58.83, "volume": 197387.0}, {"date": "2023-12-04", "close": 58.43, "volume": 565503.0}, {"date": "2023-12-05", "close": 58.23, "volume": 339233.0}, {"date": "2023-12-06", "close": 57.81, "volume": 448185.0}, {"date": "2023-12-07", "close": 57.82, "volume": 229038.0}, {"date": "2023-12-08", "close": 58.86, "volume": 960142.0}, {"date": "2023-12-11", "close": 59.06, "volume": 164687.0}, {"date": "2023-12-12", "close": 58.54, "volume": 246840.0}, {"date": "2023-12-13", "close": 59.81, "volume": 236461.0}, {"date": "2023-12-14", "close": 60.205, "volume": 1196389.0}, {"date": "2023-12-15", "close": 59.97, "volume": 455012.0}, {"date": "2023-12-18", "close": 59.23, "volume": 301479.0}, {"date": "2023-12-19", "close": 59.9, "volume": 371994.0}, {"date": "2023-12-20", "close": 58.17, "volume": 313601.0}, {"date": "2023-12-21", "close": 60.08, "volume": 692685.0}, {"date": "2023-12-22", "close": 60.69, "volume": 816791.0}, {"date": "2023-12-26", "close": 60.34, "volume": 217185.0}, {"date": "2023-12-27", "close": 60.24, "volume": 145132.0}, {"date": "2023-12-28", "close": 60.97, "volume": 271838.0}, {"date": "2023-12-29", "close": 61.27, "volume": 529653.0}, {"date": "2024-01-02", "close": 59.64, "volume": 390483.0}, {"date": "2024-01-03", "close": 59.45, "volume": 323736.0}, {"date": "2024-01-04", "close": 62.48, "volume": 1031231.0}, {"date": "2024-01-05", "close": 65.0, "volume": 1082558.0}, {"date": "2024-01-08", "close": 64.94, "volume": 551877.0}, {"date": "2024-01-09", "close": 64.99, "volume": 396746.0}, {"date": "2024-01-10", "close": 64.81, "volume": 880451.0}, {"date": "2024-01-11", "close": 64.7, "volume": 213517.0}, {"date": "2024-01-12", "close": 64.22, "volume": 272110.0}, {"date": "2024-01-16", "close": 63.57, "volume": 289190.0}, {"date": "2024-01-17", "close": 63.59, "volume": 1383876.0}, {"date": "2024-01-18", "close": 63.55, "volume": 392391.0}, {"date": "2024-01-19", "close": 64.39, "volume": 402792.0}, {"date": "2024-01-22", "close": 64.92, "volume": 288791.0}, {"date": "2024-01-23", "close": 64.48, "volume": 166183.0}, {"date": "2024-01-24", "close": 64.31, "volume": 618684.0}, {"date": "2024-01-25", "close": 63.27, "volume": 746640.0}, {"date": "2024-01-26", "close": 62.3, "volume": 615110.0}, {"date": "2024-01-29", "close": 61.15, "volume": 1343240.0}, {"date": "2024-01-30", "close": 62.54, "volume": 915774.0}, {"date": "2024-01-31", "close": 62.98, "volume": 555028.0}, {"date": "2024-02-01", "close": 63.54, "volume": 357670.0}, {"date": "2024-02-02", "close": 63.89, "volume": 202166.0}, {"date": "2024-02-05", "close": 64.33, "volume": 460191.0}, {"date": "2024-02-06", "close": 64.93, "volume": 532900.0}, {"date": "2024-02-07", "close": 66.95, "volume": 1539488.0}, {"date": "2024-02-08", "close": 67.9, "volume": 864234.0}, {"date": "2024-02-09", "close": 68.46, "volume": 464126.0}, {"date": "2024-02-12", "close": 68.77, "volume": 898412.0}, {"date": "2024-02-13", "close": 67.55, "volume": 347010.0}, {"date": "2024-02-14", "close": 68.96, "volume": 417093.0}, {"date": "2024-02-15", "close": 69.22, "volume": 304897.0}, {"date": "2024-02-16", "close": 68.46, "volume": 268082.0}, {"date": "2024-02-20", "close": 67.33, "volume": 390815.0}, {"date": "2024-02-21", "close": 67.71, "volume": 184184.0}, {"date": "2024-02-22", "close": 69.27, "volume": 530078.0}, {"date": "2024-02-23", "close": 69.09, "volume": 112081.0}, {"date": "2024-02-26", "close": 69.82, "volume": 313038.0}, {"date": "2024-02-27", "close": 69.39, "volume": 340091.0}, {"date": "2024-02-28", "close": 70.02, "volume": 401705.0}, {"date": "2024-02-29", "close": 70.79, "volume": 356886.0}, {"date": "2024-03-01", "close": 72.2, "volume": 648886.0}, {"date": "2024-03-04", "close": 72.29, "volume": 369406.0}, {"date": "2024-03-05", "close": 70.86, "volume": 569684.0}, {"date": "2024-03-06", "close": 72.12, "volume": 322705.0}, {"date": "2024-03-07", "close": 72.75, "volume": 204008.0}, {"date": "2024-03-08", "close": 71.74, "volume": 169813.0}, {"date": "2024-03-11", "close": 71.77, "volume": 162723.0}, {"date": "2024-03-12", "close": 72.41, "volume": 146739.0}, {"date": "2024-03-13", "close": 71.85, "volume": 220606.0}, {"date": "2024-03-14", "close": 71.81, "volume": 156656.0}, {"date": "2024-03-15", "close": 72.48, "volume": 351573.0}, {"date": "2024-03-18", "close": 73.85, "volume": 461178.0}, {"date": "2024-03-19", "close": 74.49, "volume": 342238.0}, {"date": "2024-03-20", "close": 76.14, "volume": 547778.0}, {"date": "2024-03-21", "close": 78.15, "volume": 1116281.0}, {"date": "2024-03-22", "close": 77.71, "volume": 273658.0}, {"date": "2024-03-25", "close": 76.54, "volume": 222872.0}, {"date": "2024-03-26", "close": 75.75, "volume": 176908.0}, {"date": "2024-03-27", "close": 76.3, "volume": 138853.0}, {"date": "2024-03-28", "close": 76.94, "volume": 235319.0}, {"date": "2024-04-01", "close": 79.7, "volume": 508813.0}, {"date": "2024-04-02", "close": 79.81, "volume": 320338.0}, {"date": "2024-04-03", "close": 80.935, "volume": 309405.0}, {"date": "2024-04-04", "close": 79.84, "volume": 276739.0}, {"date": "2024-04-05", "close": 80.4, "volume": 250753.0}, {"date": "2024-04-08", "close": 82.87, "volume": 640271.0}, {"date": "2024-04-09", "close": 80.43, "volume": 492192.0}, {"date": "2024-04-10", "close": 79.56, "volume": 332038.0}, {"date": "2024-04-11", "close": 77.8, "volume": 472400.0}, {"date": "2024-04-12", "close": 75.28, "volume": 360740.0}, {"date": "2024-04-15", "close": 73.84, "volume": 392526.0}, {"date": "2024-04-16", "close": 73.36, "volume": 348043.0}, {"date": "2024-04-17", "close": 74.23, "volume": 347598.0}, {"date": "2024-04-18", "close": 73.3, "volume": 260004.0}, {"date": "2024-04-19", "close": 71.84, "volume": 401362.0}, {"date": "2024-04-22", "close": 72.47, "volume": 140784.0}, {"date": "2024-04-23", "close": 72.57, "volume": 138904.0}, {"date": "2024-04-24", "close": 73.73, "volume": 157885.0}, {"date": "2024-04-25", "close": 72.93, "volume": 382451.0}, {"date": "2024-04-26", "close": 73.35, "volume": 158611.0}, {"date": "2024-04-29", "close": 75.11, "volume": 326033.0}, {"date": "2024-04-30", "close": 73.81, "volume": 193604.0}, {"date": "2024-05-01", "close": 71.7, "volume": 361112.0}, {"date": "2024-05-02", "close": 73.4, "volume": 422020.0}, {"date": "2024-05-03", "close": 73.955, "volume": 1200142.0}, {"date": "2024-05-06", "close": 78.58, "volume": 1001829.0}, {"date": "2024-05-07", "close": 79.24, "volume": 482380.0}, {"date": "2024-05-08", "close": 78.72, "volume": 317729.0}, {"date": "2024-05-09", "close": 76.9, "volume": 345981.0}, {"date": "2024-05-10", "close": 76.21, "volume": 472287.0}, {"date": "2024-05-13", "close": 75.13, "volume": 364833.0}, {"date": "2024-05-14", "close": 74.89, "volume": 256816.0}, {"date": "2024-05-15", "close": 76.0, "volume": 421640.0}, {"date": "2024-05-16", "close": 77.31, "volume": 412128.0}, {"date": "2024-05-17", "close": 77.39, "volume": 174283.0}, {"date": "2024-05-20", "close": 78.13, "volume": 250962.0}, {"date": "2024-05-21", "close": 78.53, "volume": 211137.0}, {"date": "2024-05-22", "close": 80.31, "volume": 683974.0}, {"date": "2024-05-23", "close": 78.18, "volume": 235998.0}, {"date": "2024-05-24", "close": 78.69, "volume": 239598.0}, {"date": "2024-05-28", "close": 77.22, "volume": 206329.0}, {"date": "2024-05-29", "close": 76.47, "volume": 173921.0}, {"date": "2024-05-30", "close": 78.16, "volume": 272360.0}, {"date": "2024-05-31", "close": 78.09, "volume": 320071.0}, {"date": "2024-06-03", "close": 78.43, "volume": 158439.0}, {"date": "2024-06-04", "close": 77.76, "volume": 279720.0}, {"date": "2024-06-05", "close": 79.95, "volume": 377008.0}, {"date": "2024-06-06", "close": 83.72, "volume": 613515.0}, {"date": "2024-06-07", "close": 82.54, "volume": 396101.0}, {"date": "2024-06-10", "close": 84.38, "volume": 263426.0}, {"date": "2024-06-11", "close": 83.2, "volume": 501390.0}, {"date": "2024-06-12", "close": 82.12, "volume": 643091.0}, {"date": "2024-06-13", "close": 81.9, "volume": 417673.0}, {"date": "2024-06-14", "close": 82.71, "volume": 613864.0}, {"date": "2024-06-17", "close": 83.28, "volume": 624295.0}, {"date": "2024-06-18", "close": 84.88, "volume": 388681.0}, {"date": "2024-06-20", "close": 83.27, "volume": 469216.0}, {"date": "2024-06-21", "close": 82.49, "volume": 475920.0}, {"date": "2024-06-24", "close": 78.71, "volume": 469581.0}, {"date": "2024-06-25", "close": 80.53, "volume": 189750.0}, {"date": "2024-06-26", "close": 80.09, "volume": 394637.0}, {"date": "2024-06-27", "close": 80.31, "volume": 128293.0}, {"date": "2024-06-28", "close": 80.99, "volume": 206040.0}, {"date": "2024-07-01", "close": 79.87, "volume": 219189.0}, {"date": "2024-07-02", "close": 81.01, "volume": 163759.0}, {"date": "2024-07-03", "close": 81.54, "volume": 73598.0}, {"date": "2024-07-05", "close": 82.68, "volume": 111151.0}, {"date": "2024-07-08", "close": 83.76, "volume": 611736.0}, {"date": "2024-07-09", "close": 79.77, "volume": 672724.0}, {"date": "2024-07-10", "close": 80.57, "volume": 158557.0}, {"date": "2024-07-11", "close": 80.08, "volume": 242140.0}, {"date": "2024-07-12", "close": 80.69, "volume": 150085.0}, {"date": "2024-07-15", "close": 79.82, "volume": 123359.0}, {"date": "2024-07-16", "close": 79.64, "volume": 284674.0}, {"date": "2024-07-17", "close": 75.5, "volume": 684974.0}, {"date": "2024-07-18", "close": 76.7, "volume": 891816.0}, {"date": "2024-07-19", "close": 75.14, "volume": 345194.0}, {"date": "2024-07-22", "close": 76.03, "volume": 139599.0}, {"date": "2024-07-23", "close": 75.47, "volume": 118300.0}, {"date": "2024-07-24", "close": 73.76, "volume": 165363.0}, {"date": "2024-07-25", "close": 68.68, "volume": 841992.0}, {"date": "2024-07-26", "close": 70.08, "volume": 625503.0}, {"date": "2024-07-29", "close": 68.8, "volume": 337335.0}, {"date": "2024-07-30", "close": 66.63, "volume": 599433.0}, {"date": "2024-07-31", "close": 69.44, "volume": 389569.0}, {"date": "2024-08-01", "close": 64.86, "volume": 797884.0}, {"date": "2024-08-02", "close": 62.5, "volume": 739314.0}, {"date": "2024-08-05", "close": 58.65, "volume": 589153.0}, {"date": "2024-08-06", "close": 57.51, "volume": 640616.0}, {"date": "2024-08-07", "close": 58.4, "volume": 437491.0}, {"date": "2024-08-08", "close": 60.61, "volume": 432076.0}, {"date": "2024-08-09", "close": 59.92, "volume": 211269.0}, {"date": "2024-08-12", "close": 60.86, "volume": 302374.0}, {"date": "2024-08-13", "close": 63.71, "volume": 378851.0}, {"date": "2024-08-14", "close": 63.12, "volume": 269768.0}, {"date": "2024-08-15", "close": 66.68, "volume": 430078.0}, {"date": "2024-08-16", "close": 63.87, "volume": 599739.0}, {"date": "2024-08-19", "close": 65.04, "volume": 217822.0}, {"date": "2024-08-20", "close": 64.75, "volume": 162786.0}, {"date": "2024-08-21", "close": 65.5, "volume": 236222.0}, {"date": "2024-08-22", "close": 64.8, "volume": 275679.0}, {"date": "2024-08-23", "close": 64.07, "volume": 672216.0}, {"date": "2024-08-26", "close": 62.36, "volume": 118698.0}, {"date": "2024-08-27", "close": 62.1, "volume": 134714.0}, {"date": "2024-08-28", "close": 62.1, "volume": 424208.0}, {"date": "2024-08-29", "close": 62.94, "volume": 348170.0}, {"date": "2024-08-30", "close": 63.57, "volume": 176256.0}, {"date": "2024-09-03", "close": 59.345, "volume": 358897.0}, {"date": "2024-09-04", "close": 58.92, "volume": 147419.0}, {"date": "2024-09-05", "close": 58.5, "volume": 210212.0}, {"date": "2024-09-06", "close": 56.92, "volume": 377293.0}, {"date": "2024-09-09", "close": 57.95, "volume": 121976.0}, {"date": "2024-09-10", "close": 57.39, "volume": 124400.0}, {"date": "2024-09-11", "close": 58.33, "volume": 175870.0}, {"date": "2024-09-12", "close": 58.1, "volume": 227689.0}, {"date": "2024-09-13", "close": 59.64, "volume": 243377.0}, {"date": "2024-09-16", "close": 55.91, "volume": 554677.0}, {"date": "2024-09-17", "close": 56.5, "volume": 287698.0}, {"date": "2024-09-18", "close": 55.19, "volume": 265172.0}, {"date": "2024-09-19", "close": 55.86, "volume": 776767.0}, {"date": "2024-09-20", "close": 54.97, "volume": 253199.0}, {"date": "2024-09-23", "close": 54.94, "volume": 187722.0}, {"date": "2024-09-24", "close": 56.95, "volume": 214495.0}, {"date": "2024-09-25", "close": 57.09, "volume": 188005.0}, {"date": "2024-09-26", "close": 61.47, "volume": 414828.0}, {"date": "2024-09-27", "close": 60.59, "volume": 278013.0}, {"date": "2024-09-30", "close": 60.74, "volume": 252437.0}, {"date": "2024-10-01", "close": 59.57, "volume": 233728.0}, {"date": "2024-10-02", "close": 60.08, "volume": 189438.0}, {"date": "2024-10-03", "close": 60.99, "volume": 161370.0}, {"date": "2024-10-04", "close": 61.14, "volume": 228949.0}, {"date": "2024-10-07", "close": 60.2, "volume": 166974.0}, {"date": "2024-10-08", "close": 60.19, "volume": 254465.0}, {"date": "2024-10-09", "close": 59.79, "volume": 173417.0}, {"date": "2024-10-10", "close": 60.25, "volume": 288728.0}, {"date": "2024-10-11", "close": 59.93, "volume": 111758.0}, {"date": "2024-10-14", "close": 59.2, "volume": 93650.0}, {"date": "2024-10-15", "close": 57.27, "volume": 183061.0}, {"date": "2024-10-16", "close": 56.32, "volume": 390953.0}, {"date": "2024-10-17", "close": 56.21, "volume": 312956.0}, {"date": "2024-10-18", "close": 55.94, "volume": 218813.0}, {"date": "2024-10-21", "close": 57.15, "volume": 209698.0}, {"date": "2024-10-22", "close": 57.0, "volume": 136442.0}, {"date": "2024-10-23", "close": 55.76, "volume": 134535.0}, {"date": "2024-10-24", "close": 56.24, "volume": 87926.0}, {"date": "2024-10-25", "close": 56.06, "volume": 187213.0}, {"date": "2024-10-28", "close": 56.7, "volume": 233009.0}, {"date": "2024-10-29", "close": 57.83, "volume": 241008.0}, {"date": "2024-10-30", "close": 56.01, "volume": 231355.0}, {"date": "2024-10-31", "close": 53.81, "volume": 677642.0}, {"date": "2024-11-01", "close": 52.78, "volume": 242587.0}, {"date": "2024-11-04", "close": 52.29, "volume": 161545.0}, {"date": "2024-11-05", "close": 53.94, "volume": 226182.0}, {"date": "2024-11-06", "close": 55.33, "volume": 288085.0}, {"date": "2024-11-07", "close": 56.09, "volume": 228107.0}, {"date": "2024-11-08", "close": 54.12, "volume": 229854.0}, {"date": "2024-11-11", "close": 51.74, "volume": 388109.0}, {"date": "2024-11-12", "close": 51.13, "volume": 176328.0}, {"date": "2024-11-13", "close": 52.59, "volume": 301200.0}, {"date": "2024-11-14", "close": 54.02, "volume": 351112.0}, {"date": "2024-11-15", "close": 51.2, "volume": 329108.0}, {"date": "2024-11-18", "close": 52.8, "volume": 542091.0}, {"date": "2024-11-19", "close": 53.56, "volume": 438041.0}, {"date": "2024-11-20", "close": 53.07, "volume": 298933.0}, {"date": "2024-11-21", "close": 54.8, "volume": 448484.0}, {"date": "2024-11-22", "close": 54.93, "volume": 278815.0}, {"date": "2024-11-25", "close": 55.81, "volume": 405398.0}, {"date": "2024-11-26", "close": 53.41, "volume": 573904.0}, {"date": "2024-11-27", "close": 52.43, "volume": 344764.0}, {"date": "2024-11-29", "close": 53.07, "volume": 218814.0}, {"date": "2024-12-02", "close": 53.95, "volume": 233104.0}, {"date": "2024-12-03", "close": 57.16, "volume": 527993.0}, {"date": "2024-12-04", "close": 56.2, "volume": 386870.0}, {"date": "2024-12-05", "close": 56.2, "volume": 262361.0}, {"date": "2024-12-06", "close": 56.98, "volume": 210240.0}, {"date": "2024-12-09", "close": 57.03, "volume": 203194.0}, {"date": "2024-12-10", "close": 56.12, "volume": 308674.0}, {"date": "2024-12-11", "close": 56.15, "volume": 357697.0}, {"date": "2024-12-12", "close": 56.27, "volume": 171581.0}, {"date": "2024-12-13", "close": 59.32, "volume": 316070.0}, {"date": "2024-12-16", "close": 60.32, "volume": 488463.0}, {"date": "2024-12-17", "close": 60.15, "volume": 277734.0}, {"date": "2024-12-18", "close": 55.18, "volume": 375956.0}, {"date": "2024-12-19", "close": 53.23, "volume": 345967.0}, {"date": "2024-12-20", "close": 53.9, "volume": 251313.0}, {"date": "2024-12-23", "close": 56.07, "volume": 234524.0}, {"date": "2024-12-24", "close": 56.485, "volume": 82250.0}, {"date": "2024-12-26", "close": 56.75, "volume": 122353.0}, {"date": "2024-12-27", "close": 54.86, "volume": 333777.0}, {"date": "2024-12-30", "close": 54.6, "volume": 157654.0}, {"date": "2024-12-31", "close": 54.05, "volume": 227350.0}, {"date": "2025-01-02", "close": 54.65, "volume": 173503.0}, {"date": "2025-01-03", "close": 55.15, "volume": 116641.0}, {"date": "2025-01-06", "close": 56.3, "volume": 168474.0}, {"date": "2025-01-07", "close": 56.11, "volume": 304470.0}, {"date": "2025-01-08", "close": 55.17, "volume": 210602.0}, {"date": "2025-01-10", "close": 52.96, "volume": 206520.0}, {"date": "2025-01-13", "close": 51.9, "volume": 262798.0}, {"date": "2025-01-14", "close": 50.43, "volume": 685349.0}, {"date": "2025-01-15", "close": 50.53, "volume": 334321.0}, {"date": "2025-01-16", "close": 51.17, "volume": 325403.0}, {"date": "2025-01-17", "close": 51.96, "volume": 337566.0}, {"date": "2025-01-21", "close": 52.63, "volume": 455332.0}, {"date": "2025-01-22", "close": 54.02, "volume": 254246.0}, {"date": "2025-01-23", "close": 53.96, "volume": 186354.0}, {"date": "2025-01-24", "close": 52.81, "volume": 172050.0}, {"date": "2025-01-27", "close": 50.85, "volume": 588980.0}, {"date": "2025-01-28", "close": 51.06, "volume": 402944.0}, {"date": "2025-01-29", "close": 51.26, "volume": 322712.0}, {"date": "2025-01-30", "close": 53.57, "volume": 262132.0}, {"date": "2025-01-31", "close": 54.61, "volume": 478828.0}, {"date": "2025-02-03", "close": 51.92, "volume": 461714.0}, {"date": "2025-02-04", "close": 54.47, "volume": 528923.0}, {"date": "2025-02-05", "close": 56.62, "volume": 598027.0}, {"date": "2025-02-06", "close": 55.57, "volume": 1297641.0}, {"date": "2025-02-07", "close": 52.8, "volume": 579488.0}, {"date": "2025-02-10", "close": 53.28, "volume": 326695.0}, {"date": "2025-02-11", "close": 54.18, "volume": 482164.0}, {"date": "2025-02-12", "close": 54.3, "volume": 332599.0}, {"date": "2025-02-13", "close": 55.28, "volume": 499243.0}, {"date": "2025-02-14", "close": 56.47, "volume": 351376.0}, {"date": "2025-02-18", "close": 59.16, "volume": 861206.0}, {"date": "2025-02-19", "close": 58.87, "volume": 398835.0}, {"date": "2025-02-20", "close": 59.71, "volume": 535617.0}, {"date": "2025-02-21", "close": 58.8, "volume": 505425.0}, {"date": "2025-02-24", "close": 56.85, "volume": 358634.0}, {"date": "2025-02-25", "close": 55.98, "volume": 337096.0}, {"date": "2025-02-26", "close": 55.53, "volume": 297587.0}, {"date": "2025-02-27", "close": 55.01, "volume": 322095.0}, {"date": "2025-02-28", "close": 56.1, "volume": 566236.0}, {"date": "2025-03-03", "close": 55.45, "volume": 604359.0}, {"date": "2025-03-04", "close": 54.35, "volume": 469036.0}, {"date": "2025-03-05", "close": 55.38, "volume": 323230.0}, {"date": "2025-03-06", "close": 52.68, "volume": 533714.0}, {"date": "2025-03-07", "close": 52.76, "volume": 220690.0}, {"date": "2025-03-10", "close": 49.58, "volume": 618346.0}, {"date": "2025-03-11", "close": 52.8, "volume": 851677.0}, {"date": "2025-03-12", "close": 52.11, "volume": 371522.0}, {"date": "2025-03-13", "close": 51.45, "volume": 229732.0}, {"date": "2025-03-14", "close": 53.02, "volume": 190521.0}, {"date": "2025-03-17", "close": 53.33, "volume": 201370.0}, {"date": "2025-03-18", "close": 54.48, "volume": 393327.0}, {"date": "2025-03-19", "close": 56.58, "volume": 1108582.0}, {"date": "2025-03-20", "close": 55.92, "volume": 434196.0}, {"date": "2025-03-21", "close": 55.8, "volume": 435924.0}, {"date": "2025-03-24", "close": 56.5, "volume": 284247.0}, {"date": "2025-03-25", "close": 54.76, "volume": 333796.0}, {"date": "2025-03-26", "close": 53.08, "volume": 252600.0}, {"date": "2025-03-27", "close": 51.62, "volume": 281585.0}, {"date": "2025-03-28", "close": 50.73, "volume": 286168.0}, {"date": "2025-03-31", "close": 50.56, "volume": 248781.0}, {"date": "2025-04-01", "close": 50.99, "volume": 227160.0}, {"date": "2025-04-02", "close": 51.61, "volume": 186198.0}, {"date": "2025-04-03", "close": 44.09, "volume": 1123378.0}, {"date": "2025-04-04", "close": 41.12, "volume": 707720.0}, {"date": "2025-04-07", "close": 41.79, "volume": 449552.0}, {"date": "2025-04-08", "close": 38.97, "volume": 411518.0}, {"date": "2025-04-09", "close": 42.35, "volume": 1145948.0}, {"date": "2025-04-10", "close": 39.62, "volume": 402549.0}, {"date": "2025-04-11", "close": 40.45, "volume": 421859.0}, {"date": "2025-04-14", "close": 41.56, "volume": 719104.0}, {"date": "2025-04-15", "close": 41.36, "volume": 490541.0}, {"date": "2025-04-16", "close": 39.84, "volume": 495341.0}, {"date": "2025-04-17", "close": 39.22, "volume": 327460.0}, {"date": "2025-04-21", "close": 38.95, "volume": 672499.0}, {"date": "2025-04-22", "close": 39.4, "volume": 753777.0}, {"date": "2025-04-23", "close": 41.75, "volume": 499509.0}, {"date": "2025-04-24", "close": 44.06, "volume": 362467.0}, {"date": "2025-04-25", "close": 45.11, "volume": 343836.0}, {"date": "2025-04-28", "close": 44.49, "volume": 253391.0}, {"date": "2025-04-29", "close": 45.16, "volume": 659407.0}, {"date": "2025-04-30", "close": 49.5, "volume": 1495123.0}, {"date": "2025-05-01", "close": 50.33, "volume": 805288.0}, {"date": "2025-05-02", "close": 53.51, "volume": 744209.0}, {"date": "2025-05-05", "close": 52.7, "volume": 732938.0}, {"date": "2025-05-06", "close": 52.49, "volume": 410407.0}, {"date": "2025-05-07", "close": 53.35, "volume": 271237.0}, {"date": "2025-05-08", "close": 52.79, "volume": 365537.0}, {"date": "2025-05-09", "close": 53.54, "volume": 307650.0}, {"date": "2025-05-12", "close": 57.07, "volume": 642851.0}, {"date": "2025-05-13", "close": 57.42, "volume": 716427.0}, {"date": "2025-05-14", "close": 58.23, "volume": 550045.0}, {"date": "2025-05-15", "close": 61.17, "volume": 967930.0}, {"date": "2025-05-16", "close": 63.21, "volume": 1207464.0}, {"date": "2025-05-19", "close": 64.15, "volume": 1019221.0}, {"date": "2025-05-20", "close": 65.1, "volume": 655668.0}, {"date": "2025-05-21", "close": 64.71, "volume": 491041.0}, {"date": "2025-05-22", "close": 65.07, "volume": 521314.0}, {"date": "2025-05-23", "close": 63.7, "volume": 470664.0}, {"date": "2025-05-27", "close": 63.58, "volume": 398299.0}, {"date": "2025-05-28", "close": 62.28, "volume": 442120.0}, {"date": "2025-05-29", "close": 63.03, "volume": 411296.0}, {"date": "2025-05-30", "close": 61.2, "volume": 522616.0}, {"date": "2025-06-02", "close": 63.56, "volume": 396080.0}, {"date": "2025-06-03", "close": 64.99, "volume": 405507.0}, {"date": "2025-06-04", "close": 65.64, "volume": 384994.0}, {"date": "2025-06-05", "close": 66.48, "volume": 482397.0}, {"date": "2025-06-06", "close": 67.08, "volume": 398816.0}, {"date": "2025-06-09", "close": 67.29, "volume": 343233.0}, {"date": "2025-06-10", "close": 67.01, "volume": 421101.0}, {"date": "2025-06-11", "close": 66.99, "volume": 307912.0}, {"date": "2025-06-12", "close": 67.47, "volume": 155808.0}, {"date": "2025-06-13", "close": 66.96, "volume": 193834.0}, {"date": "2025-06-16", "close": 69.8, "volume": 418693.0}, {"date": "2025-06-17", "close": 68.41, "volume": 321980.0}, {"date": "2025-06-18", "close": 71.49, "volume": 456919.0}, {"date": "2025-06-20", "close": 69.96, "volume": 290867.0}, {"date": "2025-06-23", "close": 70.02, "volume": 231614.0}, {"date": "2025-06-24", "close": 72.32, "volume": 319349.0}, {"date": "2025-06-25", "close": 71.46, "volume": 355608.0}, {"date": "2025-06-26", "close": 73.14, "volume": 327729.0}, {"date": "2025-06-27", "close": 75.77, "volume": 721945.0}, {"date": "2025-06-30", "close": 75.17, "volume": 355607.0}, {"date": "2025-07-01", "close": 74.29, "volume": 328820.0}, {"date": "2025-07-02", "close": 73.99, "volume": 277513.0}, {"date": "2025-07-03", "close": 74.81, "volume": 147051.0}, {"date": "2025-07-07", "close": 73.8, "volume": 264127.0}, {"date": "2025-07-08", "close": 72.34, "volume": 235447.0}, {"date": "2025-07-09", "close": 74.71, "volume": 416370.0}, {"date": "2025-07-10", "close": 74.83, "volume": 166951.0}, {"date": "2025-07-11", "close": 73.47, "volume": 267059.0}, {"date": "2025-07-14", "close": 72.41, "volume": 422770.0}, {"date": "2025-07-15", "close": 71.17, "volume": 193322.0}, {"date": "2025-07-16", "close": 71.34, "volume": 630746.0}, {"date": "2025-07-17", "close": 73.16, "volume": 148092.0}, {"date": "2025-07-18", "close": 73.32, "volume": 188870.0}, {"date": "2025-07-21", "close": 74.67, "volume": 239573.0}, {"date": "2025-07-22", "close": 71.86, "volume": 272590.0}, {"date": "2025-07-23", "close": 73.2, "volume": 219945.0}, {"date": "2025-07-24", "close": 73.84, "volume": 250691.0}, {"date": "2025-07-25", "close": 72.8, "volume": 216606.0}, {"date": "2025-07-28", "close": 75.79, "volume": 356537.0}, {"date": "2025-07-29", "close": 77.43, "volume": 454645.0}, {"date": "2025-07-30", "close": 76.64, "volume": 592903.0}, {"date": "2025-07-31", "close": 76.54, "volume": 1387800.0}, {"date": "2025-08-01", "close": 76.42, "volume": 447161.0}, {"date": "2025-08-04", "close": 76.51, "volume": 311139.0}, {"date": "2025-08-05", "close": 74.76, "volume": 428045.0}, {"date": "2025-08-06", "close": 76.59, "volume": 268033.0}, {"date": "2025-08-07", "close": 74.5, "volume": 245415.0}, {"date": "2025-08-08", "close": 76.38, "volume": 257859.0}, {"date": "2025-08-11", "close": 75.04, "volume": 185939.0}, {"date": "2025-08-12", "close": 77.4, "volume": 151418.0}, {"date": "2025-08-13", "close": 76.635, "volume": 488513.0}, {"date": "2025-08-14", "close": 75.48, "volume": 188344.0}, {"date": "2025-08-15", "close": 73.67, "volume": 185354.0}, {"date": "2025-08-18", "close": 75.19, "volume": 196188.0}, {"date": "2025-08-19", "close": 73.66, "volume": 193785.0}, {"date": "2025-08-20", "close": 74.14, "volume": 234322.0}, {"date": "2025-08-21", "close": 74.2, "volume": 153064.0}, {"date": "2025-08-22", "close": 76.43, "volume": 123021.0}, {"date": "2025-08-25", "close": 77.68, "volume": 153493.0}, {"date": "2025-08-26", "close": 79.0, "volume": 218339.0}, {"date": "2025-08-27", "close": 78.57, "volume": 100708.0}, {"date": "2025-08-28", "close": 82.75, "volume": 427672.0}, {"date": "2025-08-29", "close": 79.68, "volume": 329210.0}, {"date": "2025-09-02", "close": 79.8, "volume": 228302.0}, {"date": "2025-09-03", "close": 79.49, "volume": 267044.0}, {"date": "2025-09-04", "close": 81.17, "volume": 135754.0}, {"date": "2025-09-05", "close": 82.38, "volume": 326918.0}, {"date": "2025-09-08", "close": 84.85, "volume": 249077.0}, {"date": "2025-09-09", "close": 83.91, "volume": 246873.0}, {"date": "2025-09-10", "close": 83.7, "volume": 166193.0}, {"date": "2025-09-11", "close": 89.08, "volume": 1014845.0}, {"date": "2025-09-12", "close": 88.73, "volume": 303804.0}, {"date": "2025-09-15", "close": 90.01, "volume": 191161.0}, {"date": "2025-09-16", "close": 90.29, "volume": 258737.0}, {"date": "2025-09-17", "close": 88.46, "volume": 328840.0}, {"date": "2025-09-18", "close": 91.37, "volume": 464603.0}, {"date": "2025-09-19", "close": 92.37, "volume": 350312.0}, {"date": "2025-09-22", "close": 95.06, "volume": 414971.0}, {"date": "2025-09-23", "close": 91.35, "volume": 567021.0}, {"date": "2025-09-24", "close": 92.44, "volume": 344539.0}, {"date": "2025-09-25", "close": 90.31, "volume": 524137.0}, {"date": "2025-09-26", "close": 90.59, "volume": 168875.0}, {"date": "2025-09-29", "close": 93.79, "volume": 295293.0}, {"date": "2025-09-30", "close": 94.81, "volume": 216825.0}, {"date": "2025-10-01", "close": 97.3, "volume": 309934.0}, {"date": "2025-10-02", "close": 102.07, "volume": 778345.0}, {"date": "2025-10-03", "close": 98.85, "volume": 565876.0}, {"date": "2025-10-06", "close": 99.99, "volume": 622480.0}, {"date": "2025-10-07", "close": 94.45, "volume": 441421.0}, {"date": "2025-10-08", "close": 93.86, "volume": 744753.0}, {"date": "2025-10-09", "close": 94.17, "volume": 355947.0}, {"date": "2025-10-10", "close": 85.8, "volume": 847606.0}, {"date": "2025-10-13", "close": 89.77, "volume": 356563.0}, {"date": "2025-10-14", "close": 88.74, "volume": 338312.0}, {"date": "2025-10-15", "close": 92.645, "volume": 379922.0}, {"date": "2025-10-16", "close": 92.36, "volume": 387695.0}, {"date": "2025-10-17", "close": 94.14, "volume": 358971.0}, {"date": "2025-10-20", "close": 96.13, "volume": 178902.0}, {"date": "2025-10-21", "close": 94.1, "volume": 213501.0}, {"date": "2025-10-22", "close": 92.19, "volume": 300166.0}, {"date": "2025-10-23", "close": 95.03, "volume": 131532.0}, {"date": "2025-10-24", "close": 99.13, "volume": 353667.0}, {"date": "2025-10-27", "close": 102.97, "volume": 631472.0}, {"date": "2025-10-28", "close": 100.45, "volume": 478030.0}, {"date": "2025-10-29", "close": 100.6, "volume": 346883.0}, {"date": "2025-10-30", "close": 99.96, "volume": 822543.0}, {"date": "2025-10-31", "close": 98.11, "volume": 870618.0}, {"date": "2025-11-03", "close": 97.66, "volume": 590437.0}, {"date": "2025-11-04", "close": 92.29, "volume": 477882.0}, {"date": "2025-11-05", "close": 98.76, "volume": 788131.0}, {"date": "2025-11-06", "close": 95.37, "volume": 471309.0}, {"date": "2025-11-07", "close": 93.71, "volume": 339974.0}, {"date": "2025-11-10", "close": 94.45, "volume": 502796.0}, {"date": "2025-11-11", "close": 93.21, "volume": 200776.0}, {"date": "2025-11-12", "close": 91.26, "volume": 363749.0}, {"date": "2025-11-13", "close": 86.6, "volume": 462580.0}, {"date": "2025-11-14", "close": 86.74, "volume": 560643.0}, {"date": "2025-11-17", "close": 85.47, "volume": 285092.0}, {"date": "2025-11-18", "close": 84.54, "volume": 423745.0}, {"date": "2025-11-19", "close": 84.8, "volume": 305078.0}, {"date": "2025-11-20", "close": 80.16, "volume": 553001.0}, {"date": "2025-11-21", "close": 81.04, "volume": 771473.0}, {"date": "2025-11-24", "close": 83.84, "volume": 326285.0}, {"date": "2025-11-25", "close": 84.71, "volume": 377295.0}, {"date": "2025-11-26", "close": 87.58, "volume": 301724.0}, {"date": "2025-11-28", "close": 88.96, "volume": 99247.0}, {"date": "2025-12-01", "close": 88.71, "volume": 311979.0}, {"date": "2025-12-02", "close": 88.63, "volume": 218075.0}, {"date": "2025-12-03", "close": 90.95, "volume": 379313.0}, {"date": "2025-12-04", "close": 91.02, "volume": 325309.0}, {"date": "2025-12-05", "close": 92.21, "volume": 243600.0}, {"date": "2025-12-08", "close": 92.85, "volume": 283641.0}, {"date": "2025-12-09", "close": 94.57, "volume": 162791.0}, {"date": "2025-12-10", "close": 95.72, "volume": 165624.0}, {"date": "2025-12-11", "close": 93.26, "volume": 267255.0}, {"date": "2025-12-12", "close": 87.71, "volume": 612265.0}, {"date": "2025-12-15", "close": 87.07, "volume": 207530.0}, {"date": "2025-12-16", "close": 85.5, "volume": 316375.0}, {"date": "2025-12-17", "close": 84.54, "volume": 279183.0}, {"date": "2025-12-18", "close": 86.56, "volume": 597305.0}, {"date": "2025-12-19", "close": 88.75, "volume": 290438.0}, {"date": "2025-12-22", "close": 89.55, "volume": 207840.0}, {"date": "2025-12-23", "close": 89.63, "volume": 174352.0}, {"date": "2025-12-24", "close": 89.08, "volume": 109081.0}, {"date": "2025-12-26", "close": 90.23, "volume": 153660.0}, {"date": "2025-12-29", "close": 89.13, "volume": 172675.0}, {"date": "2025-12-30", "close": 90.46, "volume": 149625.0}, {"date": "2025-12-31", "close": 92.7, "volume": 236707.0}, {"date": "2026-01-02", "close": 93.76, "volume": 413974.0}, {"date": "2026-01-05", "close": 93.58, "volume": 200200.0}, {"date": "2026-01-06", "close": 105.21, "volume": 1329277.0}, {"date": "2026-01-07", "close": 121.13, "volume": 2788382.0}, {"date": "2026-01-08", "close": 111.03, "volume": 1896575.0}, {"date": "2026-01-09", "close": 113.12, "volume": 728449.0}, {"date": "2026-01-12", "close": 115.32, "volume": 814287.0}, {"date": "2026-01-13", "close": 113.56, "volume": 570282.0}, {"date": "2026-01-14", "close": 111.74, "volume": 653617.0}, {"date": "2026-01-15", "close": 113.38, "volume": 645089.0}, {"date": "2026-01-16", "close": 112.87, "volume": 631755.0}, {"date": "2026-01-20", "close": 113.005, "volume": 453263.0}, {"date": "2026-01-21", "close": 117.81, "volume": 950437.0}, {"date": "2026-01-22", "close": 115.27, "volume": 1051602.0}, {"date": "2026-01-23", "close": 112.93, "volume": 439967.0}, {"date": "2026-01-26", "close": 113.15, "volume": 342889.0}, {"date": "2026-01-27", "close": 116.24, "volume": 570677.0}, {"date": "2026-01-28", "close": 117.1, "volume": 680413.0}, {"date": "2026-01-29", "close": 116.17, "volume": 537107.0}, {"date": "2026-01-30", "close": 118.93, "volume": 1062772.0}, {"date": "2026-02-02", "close": 119.75, "volume": 839517.0}, {"date": "2026-02-03", "close": 120.42, "volume": 1154856.0}, {"date": "2026-02-04", "close": 128.37, "volume": 2091139.0}, {"date": "2026-02-05", "close": 126.175, "volume": 855421.0}, {"date": "2026-02-06", "close": 128.06, "volume": 453151.0}, {"date": "2026-02-09", "close": 137.55, "volume": 1068676.0}, {"date": "2026-02-10", "close": 131.32, "volume": 658846.0}, {"date": "2026-02-11", "close": 139.94, "volume": 880125.0}, {"date": "2026-02-12", "close": 138.35, "volume": 707998.0}, {"date": "2026-02-13", "close": 136.28, "volume": 511952.0}, {"date": "2026-02-17", "close": 131.36, "volume": 571844.0}, {"date": "2026-02-18", "close": 132.76, "volume": 476208.0}, {"date": "2026-02-19", "close": 132.31, "volume": 502925.0}, {"date": "2026-02-20", "close": 134.88, "volume": 448755.0}, {"date": "2026-02-23", "close": 136.16, "volume": 443764.0}, {"date": "2026-02-24", "close": 135.89, "volume": 364931.0}, {"date": "2026-02-25", "close": 143.01, "volume": 676094.0}, {"date": "2026-02-26", "close": 131.08, "volume": 1021701.0}, {"date": "2026-02-27", "close": 129.23, "volume": 544897.0}, {"date": "2026-03-02", "close": 129.19, "volume": 696756.0}, {"date": "2026-03-03", "close": 119.43, "volume": 852691.0}, {"date": "2026-03-04", "close": 122.3, "volume": 538314.0}, {"date": "2026-03-05", "close": 123.76, "volume": 379789.0}, {"date": "2026-03-06", "close": 118.35, "volume": 338456.0}, {"date": "2026-03-09", "close": 121.63, "volume": 515575.0}, {"date": "2026-03-10", "close": 122.78, "volume": 302849.0}, {"date": "2026-03-11", "close": 123.64, "volume": 343621.0}, {"date": "2026-03-12", "close": 120.11, "volume": 326162.0}, {"date": "2026-03-13", "close": 123.26, "volume": 312283.0}, {"date": "2026-03-16", "close": 125.97, "volume": 544522.0}, {"date": "2026-03-17", "close": 126.18, "volume": 238999.0}, {"date": "2026-03-18", "close": 125.4, "volume": 234703.0}, {"date": "2026-03-19", "close": 127.5, "volume": 457599.0}, {"date": "2026-03-20", "close": 123.76, "volume": 356524.0}, {"date": "2026-03-23", "close": 123.73, "volume": 486211.0}, {"date": "2026-03-24", "close": 118.64, "volume": 699198.0}, {"date": "2026-03-25", "close": 110.93, "volume": 1102208.0}, {"date": "2026-03-26", "close": 111.23, "volume": 938507.0}, {"date": "2026-03-27", "close": 110.06, "volume": 293722.0}, {"date": "2026-03-30", "close": 105.45, "volume": 640306.0}, {"date": "2026-03-31", "close": 112.29, "volume": 301801.0}, {"date": "2026-04-01", "close": 116.98, "volume": 493488.0}, {"date": "2026-04-02", "close": 113.9, "volume": 273882.0}, {"date": "2026-04-06", "close": 116.59, "volume": 160351.0}, {"date": "2026-04-07", "close": 117.01, "volume": 237345.0}, {"date": "2026-04-08", "close": 121.75, "volume": 564231.0}, {"date": "2026-04-09", "close": 127.0, "volume": 968527.0}, {"date": "2026-04-10", "close": 126.71, "volume": 535061.0}, {"date": "2026-04-13", "close": 126.0, "volume": 446257.0}, {"date": "2026-04-14", "close": 130.15, "volume": 790894.0}, {"date": "2026-04-15", "close": 139.03, "volume": 1138104.0}, {"date": "2026-04-16", "close": 137.0, "volume": 526120.0}, {"date": "2026-04-17", "close": 139.71, "volume": 846029.0}, {"date": "2026-04-20", "close": 138.7, "volume": 441859.0}, {"date": "2026-04-21", "close": 142.45, "volume": 530239.0}, {"date": "2026-04-22", "close": 141.95, "volume": 377875.0}, {"date": "2026-04-23", "close": 142.0, "volume": 589535.0}, {"date": "2026-04-24", "close": 153.46, "volume": 748035.0}, {"date": "2026-04-27", "close": 147.54, "volume": 907356.0}, {"date": "2026-04-28", "close": 149.18, "volume": 1310554.0}, {"date": "2026-04-29", "close": 217.5, "volume": 4374106.0}, {"date": "2026-04-30", "close": 218.78, "volume": 1893757.0}, {"date": "2026-05-01", "close": 234.52, "volume": 1412660.0}, {"date": "2026-05-04", "close": 227.16, "volume": 1253884.0}, {"date": "2026-05-05", "close": 238.41, "volume": 2104411.0}, {"date": "2026-05-06", "close": 244.95, "volume": 1309875.0}, {"date": "2026-05-07", "close": 242.71, "volume": 1180943.0}, {"date": "2026-05-08", "close": 253.59, "volume": 1010764.0}, {"date": "2026-05-11", "close": 262.05, "volume": 1778241.0}, {"date": "2026-05-12", "close": 258.71, "volume": 1036620.0}, {"date": "2026-05-13", "close": 269.87, "volume": 875829.0}, {"date": "2026-05-14", "close": 263.85, "volume": 794931.0}, {"date": "2026-05-15", "close": 259.99, "volume": 771755.0}, {"date": "2026-05-18", "close": 239.76, "volume": 1183577.0}, {"date": "2026-05-19", "close": 252.92, "volume": 2053189.0}, {"date": "2026-05-20", "close": 258.02, "volume": 943976.0}, {"date": "2026-05-21", "close": 263.51, "volume": 626361.0}, {"date": "2026-05-22", "close": 276.14, "volume": 802677.0}, {"date": "2026-05-26", "close": 290.32, "volume": 1855158.0}, {"date": "2026-05-27", "close": 284.98, "volume": 849243.0}, {"date": "2026-05-28", "close": 282.44, "volume": 933256.0}, {"date": "2026-05-29", "close": 276.87, "volume": 1144468.0}, {"date": "2026-06-01", "close": 268.05, "volume": 1402856.0}, {"date": "2026-06-02", "close": 301.27, "volume": 1882725.0}, {"date": "2026-06-03", "close": 306.57, "volume": 1266769.0}, {"date": "2026-06-04", "close": 294.67, "volume": 888164.0}, {"date": "2026-06-05", "close": 258.7, "volume": 1471288.0}, {"date": "2026-06-08", "close": 263.21, "volume": 790652.0}, {"date": "2026-06-09", "close": 259.75, "volume": 857571.0}, {"date": "2026-06-10", "close": 251.68, "volume": 583094.0}, {"date": "2026-06-11", "close": 274.34, "volume": 592243.0}, {"date": "2026-06-12", "close": 280.49, "volume": 731075.0}, {"date": "2026-06-15", "close": 276.4, "volume": 758564.0}, {"date": "2026-06-16", "close": 282.68, "volume": 989518.0}, {"date": "2026-06-17", "close": 307.12, "volume": 1095452.0}, {"date": "2026-06-18", "close": 321.66, "volume": 1523167.0}, {"date": "2026-06-22", "close": 336.9, "volume": 1044363.0}, {"date": "2026-06-23", "close": 319.0, "volume": 847045.0}, {"date": "2026-06-24", "close": 321.66, "volume": 831761.0}, {"date": "2026-06-25", "close": 325.26, "volume": 774943.0}, {"date": "2026-06-26", "close": 305.28, "volume": 1116263.0}, {"date": "2026-06-29", "close": 331.94, "volume": 1470457.0}, {"date": "2026-06-30", "close": 333.33, "volume": 589770.0}, {"date": "2026-07-01", "close": 316.98, "volume": 611493.0}, {"date": "2026-07-02", "close": 300.71, "volume": 753908.0}, {"date": "2026-07-06", "close": 318.86, "volume": 655360.0}, {"date": "2026-07-07", "close": 294.9, "volume": 718064.0}, {"date": "2026-07-08", "close": 313.3, "volume": 914847.0}, {"date": "2026-07-09", "close": 324.26, "volume": 745668.0}, {"date": "2026-07-10", "close": 326.35, "volume": 530793.0}, {"date": "2026-07-13", "close": 299.51, "volume": 527215.0}, {"date": "2026-07-14", "close": 308.41, "volume": 566867.0}, {"date": "2026-07-15", "close": 293.4, "volume": 534084.0}, {"date": "2026-07-16", "close": 272.45, "volume": 979297.0}, {"date": "2026-07-17", "close": 264.325, "volume": 688199.0}, {"date": "2026-07-20", "close": 252.61, "volume": 889667.0}, {"date": "2026-07-21", "close": 278.17, "volume": 493898.0}, {"date": "2026-07-22", "close": 281.68, "volume": 466481.0}, {"date": "2026-07-23", "close": 289.08, "volume": 887207.0}, {"date": "2026-07-24", "close": 270.9, "volume": 666658.0}], "refreshing": true}