{"ticker": "TDW", "overview": {"cik": "98222", "ticker": "TDW", "name": "TIDEWATER INC", "industry": "Water Transportation", "country": "United States", "sic": "4400", "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000559", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001949846-26-000557", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103962", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001797578-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001452077-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000502", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-11", "title": "Form S-3ASR", "accession": "0001104659-26-094058", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001797578-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000496", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025451", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025450", "price_sensitive": true}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005313", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022594", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004904", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-25", "title": "FORM S-8", "accession": "0001104659-26-077792", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001236474-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001744764-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001349704-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001255723-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001232602-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001105838-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075757", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001105838-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000419", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014666", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 4542319.8, "net": -4542319.8, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-09-02"}, "metrics": {"ticker": "TDW", "has_prices": true, "as_of": "2026-07-24", "last": 78.54, "prev_close": 77.44, "change": 1.1000000000000085, "change_pct": 0.014204545454545565, "session_volume": 442618.0, "vwap_5": 77.38424201860653, "vwap_20": 71.58329274507946, "vwap_60": 75.06044488782014, "vwap_250": 66.02527746257522, "high_52w": 91.12, "low_52w": 50.33, "avg_volume_20": 750512.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001797578-26-000016", "src": "INSIDERS", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Daniel A. Hudson", "who_key": "Hudson Daniel A.", "role": "EVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1486200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "An insider cashes out $1.5M of TDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1797578/000179757826000016/0001797578-26-000016-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001232602-26-000007", "src": "INSIDERS", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Kenneth Traub", "who_key": "Traub Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 990000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Board member offloads $990K of TDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1232602/000123260226000007/0001232602-26-000007-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001797578-26-000014", "src": "INSIDERS", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Daniel A. Hudson", "who_key": "Hudson Daniel A.", "role": "EVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider files routine paperwork on TDW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797578/000179757826000014/0001797578-26-000014-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "0001452077-26-000009", "src": "INSIDERS", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Samuel R. Rubio", "who_key": "Rubio Samuel R", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1621069.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "CFO trims $1.6M of TDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1452077/000145207726000009/0001452077-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001797578-26-000012", "src": "INSIDERS", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Daniel A. Hudson", "who_key": "Hudson Daniel A.", "role": "EVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 445050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "United States", "headline": "Insider sells $445K of TDW", "source_url": "https://www.sec.gov/Archives/edgar/data/1797578/000179757826000012/0001797578-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0000080255-26-000419", "src": "13DG", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Water Transportation", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 6.5% passive stake in TDW", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000419-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100121-26-000801", "src": "13DG", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Tidewater Inc", "who_key": "TIDEWATER 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": "Water Transportation", "country": "United States", "headline": "TIDEWATER INC crosses 5% of TDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/98222/0002100121-26-000801-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002453", "src": "13DG", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Tidewater Inc", "who_key": "TIDEWATER 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": "Water Transportation", "country": "United States", "headline": "TIDEWATER INC adjusts its stake in TDW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/98222/0000102909-26-002453-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000419", "src": "13DG", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Water Transportation", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 6.5% passive stake in TDW", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000419-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100121-26-000801", "src": "13DG", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Tidewater Inc", "who_key": "TIDEWATER 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": "Water Transportation", "country": "United States", "headline": "TIDEWATER INC crosses 5% of TDW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/98222/0002100121-26-000801-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-002453", "src": "13DG", "ticker": "TDW", "cik": "98222", "company": "TIDEWATER INC", "company_raw": "TIDEWATER INC", "who": "Tidewater Inc", "who_key": "TIDEWATER 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": "Water Transportation", "country": "United States", "headline": "TIDEWATER INC adjusts its stake in TDW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/98222/0000102909-26-002453-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Tidewater Inc. Common Stock", "new_value": "TIDEWATER INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000098222", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000098222", "applied": 1, "detected_at": "2026-10-28T01:45:11.246185"}]}, "key_people": [{"who": "Daniel A. Hudson", "who_key": "Hudson Daniel A.", "role": "EVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1931250.0, "net": -1931250.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1486200.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797578/000179757826000016/0001797578-26-000016-index.htm"}, {"action": "SELL", "amount": 445050.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797578/000179757826000012/0001797578-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1486200.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1797578/000179757826000016/0001797578-26-000016-index.htm"}}, {"who": "Samuel R. Rubio", "who_key": "Rubio Samuel R", "role": "EVP, CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1621069.8, "net": -1621069.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1621069.8, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1452077/000145207726000009/0001452077-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 1621069.8, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1452077/000145207726000009/0001452077-26-000009-index.htm"}}, {"who": "Kenneth Traub", "who_key": "Traub Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 990000.0, "net": -990000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 990000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232602/000123260226000007/0001232602-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 990000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1232602/000123260226000007/0001232602-26-000007-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -445050.0}, {"date": "2026-08-12", "net": -1621069.8}, {"date": "2026-09-02", "net": -2476200.0}], "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000559", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001949846-26-000557", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103962", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001797578-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001452077-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000502", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-11", "title": "Form S-3ASR", "accession": "0001104659-26-094058", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001797578-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000496", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025451", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "FORM 10-Q", "accession": "0001437749-26-025450", "price_sensitive": true}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005313", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022594", "price_sensitive": true}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004904", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-25", "title": "FORM S-8", "accession": "0001104659-26-077792", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001236474-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001744764-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001349704-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001255723-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001232602-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001105838-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075757", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001105838-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000419", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014666", "price_sensitive": true}], "performance": {"ticker": "TDW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 11.26, "volume": 89316.0}, {"date": "2021-07-28", "close": 11.42, "volume": 102331.0}, {"date": "2021-07-29", "close": 11.36, "volume": 83439.0}, {"date": "2021-07-30", "close": 11.32, "volume": 86857.0}, {"date": "2021-08-02", "close": 11.14, "volume": 98324.0}, {"date": "2021-08-03", "close": 11.34, "volume": 58094.0}, {"date": "2021-08-04", "close": 10.65, "volume": 137840.0}, {"date": "2021-08-05", "close": 11.22, "volume": 71018.0}, {"date": "2021-08-06", "close": 11.43, "volume": 107403.0}, {"date": "2021-08-09", "close": 11.27, "volume": 76419.0}, {"date": "2021-08-10", "close": 11.87, "volume": 91628.0}, {"date": "2021-08-11", "close": 11.89, "volume": 79848.0}, {"date": "2021-08-12", "close": 11.49, "volume": 74269.0}, {"date": "2021-08-13", "close": 11.26, "volume": 50984.0}, {"date": "2021-08-16", "close": 10.83, "volume": 123052.0}, {"date": "2021-08-17", "close": 10.85, "volume": 83369.0}, {"date": "2021-08-18", "close": 10.53, "volume": 59561.0}, {"date": "2021-08-19", "close": 10.29, "volume": 127184.0}, {"date": "2021-08-20", "close": 10.29, "volume": 68520.0}, {"date": "2021-08-23", "close": 10.79, "volume": 60128.0}, {"date": "2021-08-24", "close": 10.57, "volume": 92385.0}, {"date": "2021-08-25", "close": 10.68, "volume": 264465.0}, {"date": "2021-08-26", "close": 11.0, "volume": 90589.0}, {"date": "2021-08-27", "close": 11.62, "volume": 117253.0}, {"date": "2021-08-30", "close": 11.28, "volume": 79590.0}, {"date": "2021-08-31", "close": 11.5, "volume": 71008.0}, {"date": "2021-09-01", "close": 11.47, "volume": 60047.0}, {"date": "2021-09-02", "close": 11.71, "volume": 230801.0}, {"date": "2021-09-03", "close": 11.42, "volume": 72194.0}, {"date": "2021-09-07", "close": 11.53, "volume": 104683.0}, {"date": "2021-09-08", "close": 10.97, "volume": 70756.0}, {"date": "2021-09-09", "close": 11.06, "volume": 84164.0}, {"date": "2021-09-10", "close": 11.15, "volume": 50491.0}, {"date": "2021-09-13", "close": 11.26, "volume": 106210.0}, {"date": "2021-09-14", "close": 10.94, "volume": 153983.0}, {"date": "2021-09-15", "close": 11.17, "volume": 149979.0}, {"date": "2021-09-16", "close": 11.0, "volume": 100406.0}, {"date": "2021-09-17", "close": 10.82, "volume": 472412.0}, {"date": "2021-09-20", "close": 10.86, "volume": 125964.0}, {"date": "2021-09-21", "close": 10.83, "volume": 111588.0}, {"date": "2021-09-22", "close": 11.1, "volume": 81037.0}, {"date": "2021-09-23", "close": 11.5, "volume": 125799.0}, {"date": "2021-09-24", "close": 11.41, "volume": 62488.0}, {"date": "2021-09-27", "close": 12.17, "volume": 414721.0}, {"date": "2021-09-28", "close": 12.32, "volume": 297160.0}, {"date": "2021-09-29", "close": 12.16, "volume": 124631.0}, {"date": "2021-09-30", "close": 12.06, "volume": 140465.0}, {"date": "2021-10-01", "close": 12.44, "volume": 147387.0}, {"date": "2021-10-04", "close": 12.64, "volume": 164334.0}, {"date": "2021-10-05", "close": 12.48, "volume": 151130.0}, {"date": "2021-10-06", "close": 12.4, "volume": 138044.0}, {"date": "2021-10-07", "close": 12.75, "volume": 152268.0}, {"date": "2021-10-08", "close": 12.95, "volume": 118394.0}, {"date": "2021-10-11", "close": 12.91, "volume": 107276.0}, {"date": "2021-10-12", "close": 12.96, "volume": 145311.0}, {"date": "2021-10-13", "close": 12.76, "volume": 60355.0}, {"date": "2021-10-14", "close": 12.56, "volume": 89819.0}, {"date": "2021-10-15", "close": 12.49, "volume": 146680.0}, {"date": "2021-10-18", "close": 12.7, "volume": 114266.0}, {"date": "2021-10-19", "close": 12.66, "volume": 126426.0}, {"date": "2021-10-20", "close": 12.73, "volume": 84301.0}, {"date": "2021-10-21", "close": 12.63, "volume": 155507.0}, {"date": "2021-10-22", "close": 12.49, "volume": 66715.0}, {"date": "2021-10-25", "close": 12.84, "volume": 96531.0}, {"date": "2021-10-26", "close": 13.32, "volume": 156234.0}, {"date": "2021-10-27", "close": 12.79, "volume": 105285.0}, {"date": "2021-10-28", "close": 12.63, "volume": 114887.0}, {"date": "2021-10-29", "close": 12.13, "volume": 122617.0}, {"date": "2021-11-01", "close": 12.3, "volume": 85453.0}, {"date": "2021-11-02", "close": 11.87, "volume": 108894.0}, {"date": "2021-11-03", "close": 12.02, "volume": 148156.0}, {"date": "2021-11-04", "close": 12.04, "volume": 50383.0}, {"date": "2021-11-05", "close": 12.5, "volume": 107002.0}, {"date": "2021-11-08", "close": 12.91, "volume": 73594.0}, {"date": "2021-11-09", "close": 13.11, "volume": 102171.0}, {"date": "2021-11-10", "close": 12.14, "volume": 126590.0}, {"date": "2021-11-11", "close": 11.8, "volume": 101561.0}, {"date": "2021-11-12", "close": 11.88, "volume": 210036.0}, {"date": "2021-11-15", "close": 12.16, "volume": 107056.0}, {"date": "2021-11-16", "close": 12.19, "volume": 135164.0}, {"date": "2021-11-17", "close": 12.46, "volume": 155869.0}, {"date": "2021-11-18", "close": 11.96, "volume": 129099.0}, {"date": "2021-11-19", "close": 11.3, "volume": 162782.0}, {"date": "2021-11-22", "close": 11.57, "volume": 118237.0}, {"date": "2021-11-23", "close": 11.74, "volume": 176726.0}, {"date": "2021-11-24", "close": 11.61, "volume": 59171.0}, {"date": "2021-11-26", "close": 10.8, "volume": 178305.0}, {"date": "2021-11-29", "close": 10.54, "volume": 133485.0}, {"date": "2021-11-30", "close": 10.43, "volume": 370115.0}, {"date": "2021-12-01", "close": 10.69, "volume": 152992.0}, {"date": "2021-12-02", "close": 10.66, "volume": 135863.0}, {"date": "2021-12-03", "close": 10.67, "volume": 129998.0}, {"date": "2021-12-06", "close": 10.77, "volume": 140023.0}, {"date": "2021-12-07", "close": 11.12, "volume": 93889.0}, {"date": "2021-12-08", "close": 11.31, "volume": 98676.0}, {"date": "2021-12-09", "close": 11.14, "volume": 116666.0}, {"date": "2021-12-10", "close": 11.13, "volume": 115449.0}, {"date": "2021-12-13", "close": 10.82, "volume": 137536.0}, {"date": "2021-12-14", "close": 10.46, "volume": 65334.0}, {"date": "2021-12-15", "close": 10.6, "volume": 171698.0}, {"date": "2021-12-16", "close": 10.36, "volume": 112686.0}, {"date": "2021-12-17", "close": 10.43, "volume": 357212.0}, {"date": "2021-12-20", "close": 10.59, "volume": 148105.0}, {"date": "2021-12-21", "close": 10.74, "volume": 93076.0}, {"date": "2021-12-22", "close": 10.71, "volume": 47397.0}, {"date": "2021-12-23", "close": 10.73, "volume": 92361.0}, {"date": "2021-12-27", "close": 10.87, "volume": 37873.0}, {"date": "2021-12-28", "close": 10.67, "volume": 58739.0}, {"date": "2021-12-29", "close": 10.58, "volume": 92558.0}, {"date": "2021-12-30", "close": 10.62, "volume": 76233.0}, {"date": "2021-12-31", "close": 10.71, "volume": 72375.0}, {"date": "2022-01-03", "close": 11.25, "volume": 67224.0}, {"date": "2022-01-04", "close": 11.63, "volume": 85610.0}, {"date": "2022-01-05", "close": 11.31, "volume": 56312.0}, {"date": "2022-01-06", "close": 11.66, "volume": 45667.0}, {"date": "2022-01-07", "close": 12.03, "volume": 103413.0}, {"date": "2022-01-10", "close": 11.93, "volume": 67732.0}, {"date": "2022-01-11", "close": 11.83, "volume": 146715.0}, {"date": "2022-01-12", "close": 12.05, "volume": 155980.0}, {"date": "2022-01-13", "close": 12.28, "volume": 259634.0}, {"date": "2022-01-14", "close": 12.22, "volume": 169509.0}, {"date": "2022-01-18", "close": 12.43, "volume": 360897.0}, {"date": "2022-01-19", "close": 12.72, "volume": 285575.0}, {"date": "2022-01-20", "close": 12.39, "volume": 536812.0}, {"date": "2022-01-21", "close": 12.46, "volume": 531346.0}, {"date": "2022-01-24", "close": 13.46, "volume": 367213.0}, {"date": "2022-01-25", "close": 14.88, "volume": 388945.0}, {"date": "2022-01-26", "close": 14.93, "volume": 421029.0}, {"date": "2022-01-27", "close": 15.38, "volume": 814643.0}, {"date": "2022-01-28", "close": 15.51, "volume": 433957.0}, {"date": "2022-01-31", "close": 14.19, "volume": 478100.0}, {"date": "2022-02-01", "close": 14.96, "volume": 268642.0}, {"date": "2022-02-02", "close": 14.28, "volume": 257209.0}, {"date": "2022-02-03", "close": 14.25, "volume": 244502.0}, {"date": "2022-02-04", "close": 14.31, "volume": 288107.0}, {"date": "2022-02-07", "close": 14.31, "volume": 353704.0}, {"date": "2022-02-08", "close": 13.81, "volume": 291897.0}, {"date": "2022-02-09", "close": 13.85, "volume": 330685.0}, {"date": "2022-02-10", "close": 13.97, "volume": 396248.0}, {"date": "2022-02-11", "close": 14.85, "volume": 490760.0}, {"date": "2022-02-14", "close": 14.24, "volume": 221111.0}, {"date": "2022-02-15", "close": 14.39, "volume": 199246.0}, {"date": "2022-02-16", "close": 14.4, "volume": 114272.0}, {"date": "2022-02-17", "close": 14.05, "volume": 140354.0}, {"date": "2022-02-18", "close": 14.01, "volume": 170154.0}, {"date": "2022-02-22", "close": 14.28, "volume": 301985.0}, {"date": "2022-02-23", "close": 15.01, "volume": 391823.0}, {"date": "2022-02-24", "close": 14.77, "volume": 396871.0}, {"date": "2022-02-25", "close": 15.16, "volume": 501576.0}, {"date": "2022-02-28", "close": 14.81, "volume": 345793.0}, {"date": "2022-03-01", "close": 14.4, "volume": 578673.0}, {"date": "2022-03-02", "close": 14.82, "volume": 554842.0}, {"date": "2022-03-03", "close": 15.44, "volume": 332164.0}, {"date": "2022-03-04", "close": 16.5, "volume": 486127.0}, {"date": "2022-03-07", "close": 17.73, "volume": 568584.0}, {"date": "2022-03-08", "close": 18.24, "volume": 577030.0}, {"date": "2022-03-09", "close": 17.76, "volume": 503837.0}, {"date": "2022-03-10", "close": 18.84, "volume": 542820.0}, {"date": "2022-03-11", "close": 20.57, "volume": 1140339.0}, {"date": "2022-03-14", "close": 21.16, "volume": 646595.0}, {"date": "2022-03-15", "close": 19.37, "volume": 350590.0}, {"date": "2022-03-16", "close": 19.37, "volume": 337990.0}, {"date": "2022-03-17", "close": 21.18, "volume": 405023.0}, {"date": "2022-03-18", "close": 20.48, "volume": 584280.0}, {"date": "2022-03-21", "close": 21.52, "volume": 340109.0}, {"date": "2022-03-22", "close": 20.6, "volume": 371243.0}, {"date": "2022-03-23", "close": 21.81, "volume": 407814.0}, {"date": "2022-03-24", "close": 21.91, "volume": 321183.0}, {"date": "2022-03-25", "close": 22.81, "volume": 284936.0}, {"date": "2022-03-28", "close": 21.04, "volume": 345458.0}, {"date": "2022-03-29", "close": 21.3, "volume": 350576.0}, {"date": "2022-03-30", "close": 21.87, "volume": 227870.0}, {"date": "2022-03-31", "close": 21.74, "volume": 292262.0}, {"date": "2022-04-01", "close": 22.2, "volume": 223458.0}, {"date": "2022-04-04", "close": 21.76, "volume": 239905.0}, {"date": "2022-04-05", "close": 21.75, "volume": 226115.0}, {"date": "2022-04-06", "close": 21.69, "volume": 266071.0}, {"date": "2022-04-07", "close": 21.42, "volume": 258491.0}, {"date": "2022-04-08", "close": 21.9, "volume": 199482.0}, {"date": "2022-04-11", "close": 20.56, "volume": 220597.0}, {"date": "2022-04-12", "close": 21.11, "volume": 128089.0}, {"date": "2022-04-13", "close": 22.04, "volume": 274550.0}, {"date": "2022-04-14", "close": 22.88, "volume": 310781.0}, {"date": "2022-04-18", "close": 23.66, "volume": 308311.0}, {"date": "2022-04-19", "close": 22.74, "volume": 353372.0}, {"date": "2022-04-20", "close": 23.07, "volume": 268706.0}, {"date": "2022-04-21", "close": 21.25, "volume": 365669.0}, {"date": "2022-04-22", "close": 20.08, "volume": 264526.0}, {"date": "2022-04-25", "close": 19.43, "volume": 425270.0}, {"date": "2022-04-26", "close": 19.6, "volume": 306058.0}, {"date": "2022-04-27", "close": 19.73, "volume": 191733.0}, {"date": "2022-04-28", "close": 20.52, "volume": 230217.0}, {"date": "2022-04-29", "close": 19.96, "volume": 168295.0}, {"date": "2022-05-02", "close": 20.01, "volume": 251906.0}, {"date": "2022-05-03", "close": 21.06, "volume": 238518.0}, {"date": "2022-05-04", "close": 21.99, "volume": 242828.0}, {"date": "2022-05-05", "close": 21.39, "volume": 206044.0}, {"date": "2022-05-06", "close": 21.55, "volume": 135611.0}, {"date": "2022-05-09", "close": 19.77, "volume": 387267.0}, {"date": "2022-05-10", "close": 20.1, "volume": 289983.0}, {"date": "2022-05-11", "close": 20.34, "volume": 300167.0}, {"date": "2022-05-12", "close": 20.36, "volume": 331409.0}, {"date": "2022-05-13", "close": 21.28, "volume": 459191.0}, {"date": "2022-05-16", "close": 24.96, "volume": 1177452.0}, {"date": "2022-05-17", "close": 26.65, "volume": 980848.0}, {"date": "2022-05-18", "close": 25.53, "volume": 464591.0}, {"date": "2022-05-19", "close": 26.17, "volume": 543682.0}, {"date": "2022-05-20", "close": 25.06, "volume": 314256.0}, {"date": "2022-05-23", "close": 25.85, "volume": 351883.0}, {"date": "2022-05-24", "close": 26.44, "volume": 278433.0}, {"date": "2022-05-25", "close": 26.81, "volume": 313089.0}, {"date": "2022-05-26", "close": 26.99, "volume": 307995.0}, {"date": "2022-05-27", "close": 27.7, "volume": 371169.0}, {"date": "2022-05-31", "close": 25.45, "volume": 1120966.0}, {"date": "2022-06-01", "close": 27.01, "volume": 362445.0}, {"date": "2022-06-02", "close": 27.2, "volume": 228510.0}, {"date": "2022-06-03", "close": 26.99, "volume": 258809.0}, {"date": "2022-06-06", "close": 26.58, "volume": 191959.0}, {"date": "2022-06-07", "close": 26.76, "volume": 306767.0}, {"date": "2022-06-08", "close": 26.6, "volume": 372537.0}, {"date": "2022-06-09", "close": 25.89, "volume": 190160.0}, {"date": "2022-06-10", "close": 26.51, "volume": 445439.0}, {"date": "2022-06-13", "close": 24.14, "volume": 642777.0}, {"date": "2022-06-14", "close": 24.13, "volume": 260532.0}, {"date": "2022-06-15", "close": 23.99, "volume": 306407.0}, {"date": "2022-06-16", "close": 23.05, "volume": 389323.0}, {"date": "2022-06-17", "close": 21.7, "volume": 554347.0}, {"date": "2022-06-21", "close": 22.34, "volume": 317337.0}, {"date": "2022-06-22", "close": 20.75, "volume": 402195.0}, {"date": "2022-06-23", "close": 19.95, "volume": 533488.0}, {"date": "2022-06-24", "close": 21.83, "volume": 932168.0}, {"date": "2022-06-27", "close": 22.44, "volume": 562145.0}, {"date": "2022-06-28", "close": 22.88, "volume": 244568.0}, {"date": "2022-06-29", "close": 21.81, "volume": 207761.0}, {"date": "2022-06-30", "close": 21.09, "volume": 431084.0}, {"date": "2022-07-01", "close": 20.98, "volume": 269416.0}, {"date": "2022-07-05", "close": 19.25, "volume": 634673.0}, {"date": "2022-07-06", "close": 18.85, "volume": 706339.0}, {"date": "2022-07-07", "close": 20.01, "volume": 366637.0}, {"date": "2022-07-08", "close": 19.5, "volume": 164393.0}, {"date": "2022-07-11", "close": 19.22, "volume": 187444.0}, {"date": "2022-07-12", "close": 18.73, "volume": 242027.0}, {"date": "2022-07-13", "close": 18.64, "volume": 170325.0}, {"date": "2022-07-14", "close": 18.03, "volume": 246138.0}, {"date": "2022-07-15", "close": 18.71, "volume": 270434.0}, {"date": "2022-07-18", "close": 18.83, "volume": 204399.0}, {"date": "2022-07-19", "close": 19.05, "volume": 240295.0}, {"date": "2022-07-20", "close": 19.04, "volume": 162535.0}, {"date": "2022-07-21", "close": 18.87, "volume": 185906.0}, {"date": "2022-07-22", "close": 18.6, "volume": 182837.0}, {"date": "2022-07-25", "close": 20.99, "volume": 590307.0}, {"date": "2022-07-26", "close": 20.32, "volume": 239416.0}, {"date": "2022-07-27", "close": 21.04, "volume": 262935.0}, {"date": "2022-07-28", "close": 21.31, "volume": 448238.0}, {"date": "2022-07-29", "close": 22.03, "volume": 513991.0}, {"date": "2022-08-01", "close": 22.25, "volume": 459455.0}, {"date": "2022-08-02", "close": 22.39, "volume": 286950.0}, {"date": "2022-08-03", "close": 21.77, "volume": 426728.0}, {"date": "2022-08-04", "close": 20.89, "volume": 210163.0}, {"date": "2022-08-05", "close": 20.73, "volume": 381259.0}, {"date": "2022-08-08", "close": 20.46, "volume": 251685.0}, {"date": "2022-08-09", "close": 20.43, "volume": 214527.0}, {"date": "2022-08-10", "close": 19.21, "volume": 2271493.0}, {"date": "2022-08-11", "close": 20.28, "volume": 792440.0}, {"date": "2022-08-12", "close": 20.58, "volume": 476697.0}, {"date": "2022-08-15", "close": 20.01, "volume": 400667.0}, {"date": "2022-08-16", "close": 19.91, "volume": 419603.0}, {"date": "2022-08-17", "close": 20.37, "volume": 292745.0}, {"date": "2022-08-18", "close": 21.57, "volume": 703729.0}, {"date": "2022-08-19", "close": 21.1, "volume": 339485.0}, {"date": "2022-08-22", "close": 21.06, "volume": 243898.0}, {"date": "2022-08-23", "close": 21.99, "volume": 365154.0}, {"date": "2022-08-24", "close": 22.03, "volume": 210915.0}, {"date": "2022-08-25", "close": 22.21, "volume": 169506.0}, {"date": "2022-08-26", "close": 21.82, "volume": 196254.0}, {"date": "2022-08-29", "close": 22.39, "volume": 253925.0}, {"date": "2022-08-30", "close": 21.26, "volume": 476782.0}, {"date": "2022-08-31", "close": 22.16, "volume": 823815.0}, {"date": "2022-09-01", "close": 22.31, "volume": 481385.0}, {"date": "2022-09-02", "close": 23.38, "volume": 468346.0}, {"date": "2022-09-06", "close": 23.66, "volume": 705000.0}, {"date": "2022-09-07", "close": 23.75, "volume": 698474.0}, {"date": "2022-09-08", "close": 23.67, "volume": 372249.0}, {"date": "2022-09-09", "close": 24.43, "volume": 553966.0}, {"date": "2022-09-12", "close": 24.43, "volume": 433699.0}, {"date": "2022-09-13", "close": 24.49, "volume": 605869.0}, {"date": "2022-09-14", "close": 25.68, "volume": 807522.0}, {"date": "2022-09-15", "close": 25.59, "volume": 379677.0}, {"date": "2022-09-16", "close": 23.56, "volume": 1134464.0}, {"date": "2022-09-19", "close": 24.26, "volume": 385023.0}, {"date": "2022-09-20", "close": 22.98, "volume": 391103.0}, {"date": "2022-09-21", "close": 22.48, "volume": 372846.0}, {"date": "2022-09-22", "close": 22.48, "volume": 154947.0}, {"date": "2022-09-23", "close": 21.41, "volume": 397069.0}, {"date": "2022-09-26", "close": 20.05, "volume": 441232.0}, {"date": "2022-09-27", "close": 21.3, "volume": 328874.0}, {"date": "2022-09-28", "close": 21.85, "volume": 236328.0}, {"date": "2022-09-29", "close": 22.0, "volume": 320252.0}, {"date": "2022-09-30", "close": 21.7, "volume": 799500.0}, {"date": "2022-10-03", "close": 22.88, "volume": 740153.0}, {"date": "2022-10-04", "close": 23.99, "volume": 407430.0}, {"date": "2022-10-05", "close": 24.24, "volume": 380801.0}, {"date": "2022-10-06", "close": 24.67, "volume": 365477.0}, {"date": "2022-10-07", "close": 24.86, "volume": 659875.0}, {"date": "2022-10-10", "close": 23.71, "volume": 230387.0}, {"date": "2022-10-11", "close": 23.36, "volume": 375338.0}, {"date": "2022-10-12", "close": 23.31, "volume": 256079.0}, {"date": "2022-10-13", "close": 24.2, "volume": 403543.0}, {"date": "2022-10-14", "close": 24.08, "volume": 325604.0}, {"date": "2022-10-17", "close": 25.57, "volume": 404701.0}, {"date": "2022-10-18", "close": 25.31, "volume": 247946.0}, {"date": "2022-10-19", "close": 26.8, "volume": 647601.0}, {"date": "2022-10-20", "close": 27.8, "volume": 454120.0}, {"date": "2022-10-21", "close": 29.37, "volume": 846254.0}, {"date": "2022-10-24", "close": 30.12, "volume": 614071.0}, {"date": "2022-10-25", "close": 31.01, "volume": 730275.0}, {"date": "2022-10-26", "close": 32.52, "volume": 699585.0}, {"date": "2022-10-27", "close": 33.03, "volume": 599000.0}, {"date": "2022-10-28", "close": 32.82, "volume": 538931.0}, {"date": "2022-10-31", "close": 33.9, "volume": 710537.0}, {"date": "2022-11-01", "close": 31.9, "volume": 614180.0}, {"date": "2022-11-02", "close": 32.19, "volume": 496023.0}, {"date": "2022-11-03", "close": 33.1, "volume": 528590.0}, {"date": "2022-11-04", "close": 33.44, "volume": 885428.0}, {"date": "2022-11-07", "close": 34.78, "volume": 576226.0}, {"date": "2022-11-08", "close": 33.32, "volume": 745109.0}, {"date": "2022-11-09", "close": 31.04, "volume": 3370425.0}, {"date": "2022-11-10", "close": 31.71, "volume": 1421198.0}, {"date": "2022-11-11", "close": 32.67, "volume": 833092.0}, {"date": "2022-11-14", "close": 32.32, "volume": 695316.0}, {"date": "2022-11-15", "close": 32.38, "volume": 734018.0}, {"date": "2022-11-16", "close": 31.84, "volume": 605200.0}, {"date": "2022-11-17", "close": 31.4, "volume": 354594.0}, {"date": "2022-11-18", "close": 30.32, "volume": 660644.0}, {"date": "2022-11-21", "close": 29.85, "volume": 1153008.0}, {"date": "2022-11-22", "close": 30.79, "volume": 489768.0}, {"date": "2022-11-23", "close": 30.2, "volume": 324428.0}, {"date": "2022-11-25", "close": 30.24, "volume": 339476.0}, {"date": "2022-11-28", "close": 29.07, "volume": 508128.0}, {"date": "2022-11-29", "close": 30.67, "volume": 1188532.0}, {"date": "2022-11-30", "close": 30.4, "volume": 1047178.0}, {"date": "2022-12-01", "close": 30.78, "volume": 409479.0}, {"date": "2022-12-02", "close": 32.38, "volume": 495714.0}, {"date": "2022-12-05", "close": 31.81, "volume": 498662.0}, {"date": "2022-12-06", "close": 31.58, "volume": 615871.0}, {"date": "2022-12-07", "close": 30.79, "volume": 482377.0}, {"date": "2022-12-08", "close": 30.79, "volume": 274526.0}, {"date": "2022-12-09", "close": 29.4, "volume": 861091.0}, {"date": "2022-12-12", "close": 31.06, "volume": 464317.0}, {"date": "2022-12-13", "close": 32.15, "volume": 267236.0}, {"date": "2022-12-14", "close": 32.61, "volume": 388204.0}, {"date": "2022-12-15", "close": 32.27, "volume": 351714.0}, {"date": "2022-12-16", "close": 31.06, "volume": 1040229.0}, {"date": "2022-12-19", "close": 32.37, "volume": 783033.0}, {"date": "2022-12-20", "close": 33.84, "volume": 1366239.0}, {"date": "2022-12-21", "close": 33.94, "volume": 688278.0}, {"date": "2022-12-22", "close": 32.72, "volume": 644195.0}, {"date": "2022-12-23", "close": 34.89, "volume": 511271.0}, {"date": "2022-12-27", "close": 33.64, "volume": 511729.0}, {"date": "2022-12-28", "close": 34.33, "volume": 486564.0}, {"date": "2022-12-29", "close": 36.15, "volume": 470924.0}, {"date": "2022-12-30", "close": 36.85, "volume": 1152178.0}, {"date": "2023-01-03", "close": 34.36, "volume": 1124556.0}, {"date": "2023-01-04", "close": 34.02, "volume": 789105.0}, {"date": "2023-01-05", "close": 34.16, "volume": 515813.0}, {"date": "2023-01-06", "close": 35.8, "volume": 703435.0}, {"date": "2023-01-09", "close": 37.28, "volume": 2201844.0}, {"date": "2023-01-10", "close": 37.95, "volume": 990997.0}, {"date": "2023-01-11", "close": 37.52, "volume": 497835.0}, {"date": "2023-01-12", "close": 38.17, "volume": 565655.0}, {"date": "2023-01-13", "close": 39.05, "volume": 546573.0}, {"date": "2023-01-17", "close": 41.0, "volume": 983647.0}, {"date": "2023-01-18", "close": 40.51, "volume": 1338986.0}, {"date": "2023-01-19", "close": 41.0, "volume": 806492.0}, {"date": "2023-01-20", "close": 42.52, "volume": 724609.0}, {"date": "2023-01-23", "close": 42.6, "volume": 885432.0}, {"date": "2023-01-24", "close": 42.49, "volume": 767587.0}, {"date": "2023-01-25", "close": 43.33, "volume": 736458.0}, {"date": "2023-01-26", "close": 43.0, "volume": 637256.0}, {"date": "2023-01-27", "close": 43.25, "volume": 474119.0}, {"date": "2023-01-30", "close": 42.42, "volume": 603755.0}, {"date": "2023-01-31", "close": 43.4, "volume": 659498.0}, {"date": "2023-02-01", "close": 44.39, "volume": 865427.0}, {"date": "2023-02-02", "close": 42.03, "volume": 1126399.0}, {"date": "2023-02-03", "close": 43.7, "volume": 614856.0}, {"date": "2023-02-06", "close": 43.7, "volume": 448328.0}, {"date": "2023-02-07", "close": 45.11, "volume": 709107.0}, {"date": "2023-02-08", "close": 45.82, "volume": 735447.0}, {"date": "2023-02-09", "close": 44.47, "volume": 536502.0}, {"date": "2023-02-10", "close": 45.28, "volume": 647268.0}, {"date": "2023-02-13", "close": 45.07, "volume": 426063.0}, {"date": "2023-02-14", "close": 46.01, "volume": 611734.0}, {"date": "2023-02-15", "close": 45.96, "volume": 524917.0}, {"date": "2023-02-16", "close": 45.06, "volume": 827516.0}, {"date": "2023-02-17", "close": 44.01, "volume": 603481.0}, {"date": "2023-02-21", "close": 42.87, "volume": 810903.0}, {"date": "2023-02-22", "close": 41.49, "volume": 870932.0}, {"date": "2023-02-23", "close": 43.39, "volume": 1457684.0}, {"date": "2023-02-24", "close": 43.81, "volume": 1031876.0}, {"date": "2023-02-27", "close": 45.25, "volume": 840235.0}, {"date": "2023-02-28", "close": 48.84, "volume": 1519154.0}, {"date": "2023-03-01", "close": 48.88, "volume": 750291.0}, {"date": "2023-03-02", "close": 48.04, "volume": 589632.0}, {"date": "2023-03-03", "close": 49.5, "volume": 743615.0}, {"date": "2023-03-06", "close": 48.94, "volume": 708142.0}, {"date": "2023-03-07", "close": 51.78, "volume": 1436358.0}, {"date": "2023-03-08", "close": 50.44, "volume": 950686.0}, {"date": "2023-03-09", "close": 47.11, "volume": 749377.0}, {"date": "2023-03-10", "close": 45.84, "volume": 724989.0}, {"date": "2023-03-13", "close": 42.71, "volume": 1265196.0}, {"date": "2023-03-14", "close": 43.4, "volume": 696213.0}, {"date": "2023-03-15", "close": 39.27, "volume": 1507995.0}, {"date": "2023-03-16", "close": 39.81, "volume": 994473.0}, {"date": "2023-03-17", "close": 39.71, "volume": 1584105.0}, {"date": "2023-03-20", "close": 40.93, "volume": 784489.0}, {"date": "2023-03-21", "close": 43.22, "volume": 1085594.0}, {"date": "2023-03-22", "close": 41.74, "volume": 802992.0}, {"date": "2023-03-23", "close": 41.12, "volume": 971480.0}, {"date": "2023-03-24", "close": 40.5, "volume": 745467.0}, {"date": "2023-03-27", "close": 42.51, "volume": 826825.0}, {"date": "2023-03-28", "close": 44.29, "volume": 621330.0}, {"date": "2023-03-29", "close": 45.8, "volume": 969494.0}, {"date": "2023-03-30", "close": 44.61, "volume": 658254.0}, {"date": "2023-03-31", "close": 44.08, "volume": 709823.0}, {"date": "2023-04-03", "close": 46.29, "volume": 1160988.0}, {"date": "2023-04-04", "close": 44.0, "volume": 571987.0}, {"date": "2023-04-05", "close": 43.46, "volume": 509526.0}, {"date": "2023-04-06", "close": 43.32, "volume": 434821.0}, {"date": "2023-04-10", "close": 43.86, "volume": 479454.0}, {"date": "2023-04-11", "close": 43.79, "volume": 485918.0}, {"date": "2023-04-12", "close": 45.68, "volume": 495203.0}, {"date": "2023-04-13", "close": 46.3, "volume": 594654.0}, {"date": "2023-04-14", "close": 45.97, "volume": 399107.0}, {"date": "2023-04-17", "close": 46.92, "volume": 386071.0}, {"date": "2023-04-18", "close": 46.68, "volume": 512248.0}, {"date": "2023-04-19", "close": 47.05, "volume": 736714.0}, {"date": "2023-04-20", "close": 45.72, "volume": 610289.0}, {"date": "2023-04-21", "close": 44.49, "volume": 521246.0}, {"date": "2023-04-24", "close": 46.04, "volume": 352601.0}, {"date": "2023-04-25", "close": 43.75, "volume": 523729.0}, {"date": "2023-04-26", "close": 42.88, "volume": 614951.0}, {"date": "2023-04-27", "close": 44.24, "volume": 518906.0}, {"date": "2023-04-28", "close": 45.03, "volume": 664597.0}, {"date": "2023-05-01", "close": 44.78, "volume": 528315.0}, {"date": "2023-05-02", "close": 40.4, "volume": 859621.0}, {"date": "2023-05-03", "close": 39.6, "volume": 847291.0}, {"date": "2023-05-04", "close": 41.3, "volume": 846196.0}, {"date": "2023-05-05", "close": 43.19, "volume": 428538.0}, {"date": "2023-05-08", "close": 42.81, "volume": 770692.0}, {"date": "2023-05-09", "close": 45.32, "volume": 943309.0}, {"date": "2023-05-10", "close": 46.83, "volume": 672161.0}, {"date": "2023-05-11", "close": 44.44, "volume": 452375.0}, {"date": "2023-05-12", "close": 44.42, "volume": 385777.0}, {"date": "2023-05-15", "close": 44.72, "volume": 347371.0}, {"date": "2023-05-16", "close": 43.85, "volume": 318807.0}, {"date": "2023-05-17", "close": 44.67, "volume": 699143.0}, {"date": "2023-05-18", "close": 44.78, "volume": 371912.0}, {"date": "2023-05-19", "close": 45.05, "volume": 354781.0}, {"date": "2023-05-22", "close": 47.92, "volume": 923561.0}, {"date": "2023-05-23", "close": 48.01, "volume": 781706.0}, {"date": "2023-05-24", "close": 49.0, "volume": 517317.0}, {"date": "2023-05-25", "close": 47.31, "volume": 368327.0}, {"date": "2023-05-26", "close": 47.01, "volume": 444126.0}, {"date": "2023-05-30", "close": 45.98, "volume": 508517.0}, {"date": "2023-05-31", "close": 44.81, "volume": 488477.0}, {"date": "2023-06-01", "close": 47.58, "volume": 638026.0}, {"date": "2023-06-02", "close": 49.94, "volume": 481324.0}, {"date": "2023-06-05", "close": 49.59, "volume": 472525.0}, {"date": "2023-06-06", "close": 48.48, "volume": 614637.0}, {"date": "2023-06-07", "close": 48.7, "volume": 483823.0}, {"date": "2023-06-08", "close": 48.65, "volume": 547688.0}, {"date": "2023-06-09", "close": 47.7, "volume": 628522.0}, {"date": "2023-06-12", "close": 44.83, "volume": 1114609.0}, {"date": "2023-06-13", "close": 43.74, "volume": 1139195.0}, {"date": "2023-06-14", "close": 43.82, "volume": 895418.0}, {"date": "2023-06-15", "close": 43.99, "volume": 815310.0}, {"date": "2023-06-16", "close": 43.51, "volume": 674172.0}, {"date": "2023-06-20", "close": 45.63, "volume": 764983.0}, {"date": "2023-06-21", "close": 47.84, "volume": 1410886.0}, {"date": "2023-06-22", "close": 48.13, "volume": 753688.0}, {"date": "2023-06-23", "close": 46.72, "volume": 2296751.0}, {"date": "2023-06-26", "close": 47.03, "volume": 376515.0}, {"date": "2023-06-27", "close": 47.34, "volume": 545749.0}, {"date": "2023-06-28", "close": 47.89, "volume": 443089.0}, {"date": "2023-06-29", "close": 50.34, "volume": 951118.0}, {"date": "2023-06-30", "close": 55.44, "volume": 1671194.0}, {"date": "2023-07-03", "close": 54.09, "volume": 573115.0}, {"date": "2023-07-05", "close": 54.32, "volume": 573528.0}, {"date": "2023-07-06", "close": 54.36, "volume": 721542.0}, {"date": "2023-07-07", "close": 58.61, "volume": 2130283.0}, {"date": "2023-07-10", "close": 58.74, "volume": 995663.0}, {"date": "2023-07-11", "close": 59.25, "volume": 804999.0}, {"date": "2023-07-12", "close": 58.69, "volume": 715462.0}, {"date": "2023-07-13", "close": 59.65, "volume": 814324.0}, {"date": "2023-07-14", "close": 59.8, "volume": 1393670.0}, {"date": "2023-07-17", "close": 59.44, "volume": 637147.0}, {"date": "2023-07-18", "close": 60.7, "volume": 1085544.0}, {"date": "2023-07-19", "close": 58.87, "volume": 1085562.0}, {"date": "2023-07-20", "close": 58.43, "volume": 555177.0}, {"date": "2023-07-21", "close": 58.46, "volume": 762394.0}, {"date": "2023-07-24", "close": 58.48, "volume": 875892.0}, {"date": "2023-07-25", "close": 59.3, "volume": 965909.0}, {"date": "2023-07-26", "close": 60.09, "volume": 978940.0}, {"date": "2023-07-27", "close": 58.48, "volume": 824161.0}, {"date": "2023-07-28", "close": 61.96, "volume": 1188439.0}, {"date": "2023-07-31", "close": 63.11, "volume": 844602.0}, {"date": "2023-08-01", "close": 62.35, "volume": 602404.0}, {"date": "2023-08-02", "close": 62.73, "volume": 710980.0}, {"date": "2023-08-03", "close": 64.75, "volume": 1223909.0}, {"date": "2023-08-04", "close": 64.14, "volume": 685601.0}, {"date": "2023-08-07", "close": 62.48, "volume": 1114704.0}, {"date": "2023-08-08", "close": 63.42, "volume": 1951074.0}, {"date": "2023-08-09", "close": 64.47, "volume": 1130613.0}, {"date": "2023-08-10", "close": 62.99, "volume": 936590.0}, {"date": "2023-08-11", "close": 63.29, "volume": 737064.0}, {"date": "2023-08-14", "close": 62.72, "volume": 630329.0}, {"date": "2023-08-15", "close": 62.27, "volume": 420101.0}, {"date": "2023-08-16", "close": 61.09, "volume": 1004957.0}, {"date": "2023-08-17", "close": 59.49, "volume": 1015771.0}, {"date": "2023-08-18", "close": 61.42, "volume": 846378.0}, {"date": "2023-08-21", "close": 61.17, "volume": 416233.0}, {"date": "2023-08-22", "close": 61.52, "volume": 421247.0}, {"date": "2023-08-23", "close": 63.05, "volume": 874050.0}, {"date": "2023-08-24", "close": 61.78, "volume": 572442.0}, {"date": "2023-08-25", "close": 61.13, "volume": 548245.0}, {"date": "2023-08-28", "close": 60.76, "volume": 490282.0}, {"date": "2023-08-29", "close": 61.44, "volume": 531987.0}, {"date": "2023-08-30", "close": 63.07, "volume": 643788.0}, {"date": "2023-08-31", "close": 65.03, "volume": 1416968.0}, {"date": "2023-09-01", "close": 67.68, "volume": 951126.0}, {"date": "2023-09-05", "close": 67.97, "volume": 1067176.0}, {"date": "2023-09-06", "close": 67.85, "volume": 929851.0}, {"date": "2023-09-07", "close": 66.88, "volume": 689348.0}, {"date": "2023-09-08", "close": 69.02, "volume": 899285.0}, {"date": "2023-09-11", "close": 70.56, "volume": 979373.0}, {"date": "2023-09-12", "close": 70.87, "volume": 804152.0}, {"date": "2023-09-13", "close": 68.1, "volume": 1244104.0}, {"date": "2023-09-14", "close": 68.69, "volume": 915232.0}, {"date": "2023-09-15", "close": 67.6, "volume": 1615262.0}, {"date": "2023-09-18", "close": 67.35, "volume": 732167.0}, {"date": "2023-09-19", "close": 65.53, "volume": 1191626.0}, {"date": "2023-09-20", "close": 66.79, "volume": 620352.0}, {"date": "2023-09-21", "close": 65.27, "volume": 864888.0}, {"date": "2023-09-22", "close": 65.91, "volume": 446805.0}, {"date": "2023-09-25", "close": 66.3, "volume": 468419.0}, {"date": "2023-09-26", "close": 67.94, "volume": 786626.0}, {"date": "2023-09-27", "close": 72.99, "volume": 1070742.0}, {"date": "2023-09-28", "close": 72.28, "volume": 1059530.0}, {"date": "2023-09-29", "close": 71.07, "volume": 939768.0}, {"date": "2023-10-02", "close": 67.43, "volume": 911514.0}, {"date": "2023-10-03", "close": 68.23, "volume": 781287.0}, {"date": "2023-10-04", "close": 63.55, "volume": 1351134.0}, {"date": "2023-10-05", "close": 65.27, "volume": 1073042.0}, {"date": "2023-10-06", "close": 66.34, "volume": 602090.0}, {"date": "2023-10-09", "close": 68.74, "volume": 860361.0}, {"date": "2023-10-10", "close": 68.87, "volume": 470492.0}, {"date": "2023-10-11", "close": 70.47, "volume": 460587.0}, {"date": "2023-10-12", "close": 68.05, "volume": 635742.0}, {"date": "2023-10-13", "close": 69.43, "volume": 525162.0}, {"date": "2023-10-16", "close": 67.06, "volume": 738525.0}, {"date": "2023-10-17", "close": 68.8, "volume": 881471.0}, {"date": "2023-10-18", "close": 70.99, "volume": 1350842.0}, {"date": "2023-10-19", "close": 71.44, "volume": 665219.0}, {"date": "2023-10-20", "close": 70.42, "volume": 907955.0}, {"date": "2023-10-23", "close": 69.37, "volume": 688302.0}, {"date": "2023-10-24", "close": 69.91, "volume": 449651.0}, {"date": "2023-10-25", "close": 69.11, "volume": 857552.0}, {"date": "2023-10-26", "close": 68.16, "volume": 514291.0}, {"date": "2023-10-27", "close": 68.58, "volume": 522717.0}, {"date": "2023-10-30", "close": 67.93, "volume": 694218.0}, {"date": "2023-10-31", "close": 68.35, "volume": 590310.0}, {"date": "2023-11-01", "close": 69.13, "volume": 916025.0}, {"date": "2023-11-02", "close": 70.93, "volume": 737373.0}, {"date": "2023-11-03", "close": 70.42, "volume": 718282.0}, {"date": "2023-11-06", "close": 68.08, "volume": 977364.0}, {"date": "2023-11-07", "close": 59.57, "volume": 3578354.0}, {"date": "2023-11-08", "close": 59.55, "volume": 1779196.0}, {"date": "2023-11-09", "close": 59.93, "volume": 955917.0}, {"date": "2023-11-10", "close": 60.35, "volume": 982023.0}, {"date": "2023-11-13", "close": 60.63, "volume": 566988.0}, {"date": "2023-11-14", "close": 60.75, "volume": 777670.0}, {"date": "2023-11-15", "close": 57.32, "volume": 1339941.0}, {"date": "2023-11-16", "close": 56.21, "volume": 1819008.0}, {"date": "2023-11-17", "close": 57.77, "volume": 868614.0}, {"date": "2023-11-20", "close": 56.98, "volume": 800273.0}, {"date": "2023-11-21", "close": 56.5, "volume": 578533.0}, {"date": "2023-11-22", "close": 56.87, "volume": 564153.0}, {"date": "2023-11-24", "close": 58.13, "volume": 340831.0}, {"date": "2023-11-27", "close": 58.42, "volume": 530461.0}, {"date": "2023-11-28", "close": 58.0, "volume": 606287.0}, {"date": "2023-11-29", "close": 58.67, "volume": 762901.0}, {"date": "2023-11-30", "close": 60.08, "volume": 895824.0}, {"date": "2023-12-01", "close": 61.75, "volume": 882647.0}, {"date": "2023-12-04", "close": 60.54, "volume": 678542.0}, {"date": "2023-12-05", "close": 60.01, "volume": 795502.0}, {"date": "2023-12-06", "close": 56.78, "volume": 1283785.0}, {"date": "2023-12-07", "close": 58.1, "volume": 717568.0}, {"date": "2023-12-08", "close": 58.79, "volume": 417246.0}, {"date": "2023-12-11", "close": 58.86, "volume": 388041.0}, {"date": "2023-12-12", "close": 56.97, "volume": 696877.0}, {"date": "2023-12-13", "close": 58.69, "volume": 867024.0}, {"date": "2023-12-14", "close": 62.66, "volume": 1047061.0}, {"date": "2023-12-15", "close": 63.55, "volume": 1534145.0}, {"date": "2023-12-18", "close": 65.51, "volume": 718437.0}, {"date": "2023-12-19", "close": 68.23, "volume": 983966.0}, {"date": "2023-12-20", "close": 68.35, "volume": 1063438.0}, {"date": "2023-12-21", "close": 71.3, "volume": 972936.0}, {"date": "2023-12-22", "close": 71.29, "volume": 690263.0}, {"date": "2023-12-26", "close": 76.07, "volume": 965849.0}, {"date": "2023-12-27", "close": 75.74, "volume": 1034455.0}, {"date": "2023-12-28", "close": 72.9, "volume": 933929.0}, {"date": "2023-12-29", "close": 72.11, "volume": 824342.0}, {"date": "2024-01-02", "close": 70.21, "volume": 604325.0}, {"date": "2024-01-03", "close": 69.33, "volume": 680551.0}, {"date": "2024-01-04", "close": 67.41, "volume": 568293.0}, {"date": "2024-01-05", "close": 69.43, "volume": 524066.0}, {"date": "2024-01-08", "close": 68.56, "volume": 893101.0}, {"date": "2024-01-09", "close": 66.4, "volume": 673316.0}, {"date": "2024-01-10", "close": 64.82, "volume": 647797.0}, {"date": "2024-01-11", "close": 65.13, "volume": 663943.0}, {"date": "2024-01-12", "close": 65.7, "volume": 689167.0}, {"date": "2024-01-16", "close": 65.38, "volume": 569396.0}, {"date": "2024-01-17", "close": 67.68, "volume": 787136.0}, {"date": "2024-01-18", "close": 68.36, "volume": 618754.0}, {"date": "2024-01-19", "close": 68.31, "volume": 653207.0}, {"date": "2024-01-22", "close": 70.56, "volume": 710850.0}, {"date": "2024-01-23", "close": 71.29, "volume": 888733.0}, {"date": "2024-01-24", "close": 73.35, "volume": 749674.0}, {"date": "2024-01-25", "close": 73.69, "volume": 570258.0}, {"date": "2024-01-26", "close": 73.75, "volume": 526454.0}, {"date": "2024-01-29", "close": 73.41, "volume": 478139.0}, {"date": "2024-01-30", "close": 69.38, "volume": 1513980.0}, {"date": "2024-01-31", "close": 67.19, "volume": 651777.0}, {"date": "2024-02-01", "close": 68.33, "volume": 561459.0}, {"date": "2024-02-02", "close": 65.57, "volume": 682872.0}, {"date": "2024-02-05", "close": 65.08, "volume": 549752.0}, {"date": "2024-02-06", "close": 66.16, "volume": 624199.0}, {"date": "2024-02-07", "close": 65.39, "volume": 471688.0}, {"date": "2024-02-08", "close": 67.87, "volume": 508434.0}, {"date": "2024-02-09", "close": 67.51, "volume": 353430.0}, {"date": "2024-02-12", "close": 68.69, "volume": 430721.0}, {"date": "2024-02-13", "close": 67.87, "volume": 477426.0}, {"date": "2024-02-14", "close": 68.22, "volume": 480165.0}, {"date": "2024-02-15", "close": 69.55, "volume": 722395.0}, {"date": "2024-02-16", "close": 67.96, "volume": 569364.0}, {"date": "2024-02-20", "close": 68.77, "volume": 486884.0}, {"date": "2024-02-21", "close": 70.06, "volume": 414225.0}, {"date": "2024-02-22", "close": 73.03, "volume": 831804.0}, {"date": "2024-02-23", "close": 72.92, "volume": 559202.0}, {"date": "2024-02-26", "close": 73.88, "volume": 608630.0}, {"date": "2024-02-27", "close": 71.9, "volume": 539170.0}, {"date": "2024-02-28", "close": 70.37, "volume": 536625.0}, {"date": "2024-02-29", "close": 70.03, "volume": 1349868.0}, {"date": "2024-03-01", "close": 80.09, "volume": 2823431.0}, {"date": "2024-03-04", "close": 81.99, "volume": 1884899.0}, {"date": "2024-03-05", "close": 82.26, "volume": 1109648.0}, {"date": "2024-03-06", "close": 79.32, "volume": 1778457.0}, {"date": "2024-03-07", "close": 79.69, "volume": 1013791.0}, {"date": "2024-03-08", "close": 81.45, "volume": 762448.0}, {"date": "2024-03-11", "close": 81.1, "volume": 744215.0}, {"date": "2024-03-12", "close": 82.67, "volume": 620925.0}, {"date": "2024-03-13", "close": 86.26, "volume": 1063732.0}, {"date": "2024-03-14", "close": 85.29, "volume": 1112538.0}, {"date": "2024-03-15", "close": 87.03, "volume": 1181055.0}, {"date": "2024-03-18", "close": 87.55, "volume": 794712.0}, {"date": "2024-03-19", "close": 90.1, "volume": 1276673.0}, {"date": "2024-03-20", "close": 88.65, "volume": 882357.0}, {"date": "2024-03-21", "close": 89.85, "volume": 635076.0}, {"date": "2024-03-22", "close": 90.87, "volume": 465037.0}, {"date": "2024-03-25", "close": 91.79, "volume": 524352.0}, {"date": "2024-03-26", "close": 91.05, "volume": 690306.0}, {"date": "2024-03-27", "close": 92.2, "volume": 511049.0}, {"date": "2024-03-28", "close": 92.0, "volume": 908229.0}, {"date": "2024-04-01", "close": 93.8, "volume": 604203.0}, {"date": "2024-04-02", "close": 94.76, "volume": 916322.0}, {"date": "2024-04-03", "close": 98.74, "volume": 1236447.0}, {"date": "2024-04-04", "close": 98.02, "volume": 1185501.0}, {"date": "2024-04-05", "close": 98.7, "volume": 1150269.0}, {"date": "2024-04-08", "close": 98.59, "volume": 590714.0}, {"date": "2024-04-09", "close": 97.09, "volume": 503434.0}, {"date": "2024-04-10", "close": 99.13, "volume": 568179.0}, {"date": "2024-04-11", "close": 98.21, "volume": 525300.0}, {"date": "2024-04-12", "close": 96.89, "volume": 694440.0}, {"date": "2024-04-15", "close": 93.63, "volume": 741477.0}, {"date": "2024-04-16", "close": 92.2, "volume": 568958.0}, {"date": "2024-04-17", "close": 90.06, "volume": 446294.0}, {"date": "2024-04-18", "close": 88.78, "volume": 575495.0}, {"date": "2024-04-19", "close": 89.51, "volume": 646307.0}, {"date": "2024-04-22", "close": 89.26, "volume": 679062.0}, {"date": "2024-04-23", "close": 94.07, "volume": 798747.0}, {"date": "2024-04-24", "close": 92.67, "volume": 396915.0}, {"date": "2024-04-25", "close": 93.22, "volume": 495304.0}, {"date": "2024-04-26", "close": 95.72, "volume": 453472.0}, {"date": "2024-04-29", "close": 96.08, "volume": 480589.0}, {"date": "2024-04-30", "close": 91.85, "volume": 642253.0}, {"date": "2024-05-01", "close": 91.42, "volume": 802124.0}, {"date": "2024-05-02", "close": 93.89, "volume": 897890.0}, {"date": "2024-05-03", "close": 106.51, "volume": 2550797.0}, {"date": "2024-05-06", "close": 107.29, "volume": 753852.0}, {"date": "2024-05-07", "close": 108.83, "volume": 922027.0}, {"date": "2024-05-08", "close": 107.14, "volume": 843286.0}, {"date": "2024-05-09", "close": 106.97, "volume": 947256.0}, {"date": "2024-05-10", "close": 104.76, "volume": 804049.0}, {"date": "2024-05-13", "close": 103.26, "volume": 652313.0}, {"date": "2024-05-14", "close": 106.55, "volume": 738697.0}, {"date": "2024-05-15", "close": 108.11, "volume": 660735.0}, {"date": "2024-05-16", "close": 106.73, "volume": 570543.0}, {"date": "2024-05-17", "close": 105.5, "volume": 626213.0}, {"date": "2024-05-20", "close": 107.32, "volume": 448193.0}, {"date": "2024-05-21", "close": 107.07, "volume": 754418.0}, {"date": "2024-05-22", "close": 102.53, "volume": 859872.0}, {"date": "2024-05-23", "close": 102.07, "volume": 468531.0}, {"date": "2024-05-24", "close": 102.8, "volume": 378362.0}, {"date": "2024-05-28", "close": 105.73, "volume": 554981.0}, {"date": "2024-05-29", "close": 102.6, "volume": 431819.0}, {"date": "2024-05-30", "close": 103.04, "volume": 313979.0}, {"date": "2024-05-31", "close": 103.33, "volume": 627194.0}, {"date": "2024-06-03", "close": 96.39, "volume": 1044228.0}, {"date": "2024-06-04", "close": 93.13, "volume": 1408669.0}, {"date": "2024-06-05", "close": 93.98, "volume": 533153.0}, {"date": "2024-06-06", "close": 94.44, "volume": 654292.0}, {"date": "2024-06-07", "close": 93.48, "volume": 741294.0}, {"date": "2024-06-10", "close": 105.86, "volume": 3150346.0}, {"date": "2024-06-11", "close": 103.03, "volume": 1369176.0}, {"date": "2024-06-12", "close": 105.73, "volume": 1383683.0}, {"date": "2024-06-13", "close": 104.04, "volume": 752470.0}, {"date": "2024-06-14", "close": 96.99, "volume": 1346427.0}, {"date": "2024-06-17", "close": 96.4, "volume": 1099440.0}, {"date": "2024-06-18", "close": 95.71, "volume": 1106293.0}, {"date": "2024-06-20", "close": 95.43, "volume": 1115138.0}, {"date": "2024-06-21", "close": 94.31, "volume": 9904905.0}, {"date": "2024-06-24", "close": 95.25, "volume": 1038582.0}, {"date": "2024-06-25", "close": 92.19, "volume": 1203226.0}, {"date": "2024-06-26", "close": 93.19, "volume": 773809.0}, {"date": "2024-06-27", "close": 94.22, "volume": 740559.0}, {"date": "2024-06-28", "close": 95.21, "volume": 1412774.0}, {"date": "2024-07-01", "close": 91.7, "volume": 878122.0}, {"date": "2024-07-02", "close": 94.66, "volume": 692170.0}, {"date": "2024-07-03", "close": 95.26, "volume": 371135.0}, {"date": "2024-07-05", "close": 94.11, "volume": 505492.0}, {"date": "2024-07-08", "close": 94.8, "volume": 520087.0}, {"date": "2024-07-09", "close": 92.28, "volume": 690824.0}, {"date": "2024-07-10", "close": 93.46, "volume": 471964.0}, {"date": "2024-07-11", "close": 97.16, "volume": 768387.0}, {"date": "2024-07-12", "close": 99.43, "volume": 866204.0}, {"date": "2024-07-15", "close": 104.88, "volume": 1032218.0}, {"date": "2024-07-16", "close": 106.47, "volume": 784305.0}, {"date": "2024-07-17", "close": 100.68, "volume": 916173.0}, {"date": "2024-07-18", "close": 102.48, "volume": 681649.0}, {"date": "2024-07-19", "close": 103.95, "volume": 802536.0}, {"date": "2024-07-22", "close": 104.65, "volume": 512671.0}, {"date": "2024-07-23", "close": 103.44, "volume": 597569.0}, {"date": "2024-07-24", "close": 99.84, "volume": 716782.0}, {"date": "2024-07-25", "close": 100.06, "volume": 840627.0}, {"date": "2024-07-26", "close": 98.31, "volume": 632698.0}, {"date": "2024-07-29", "close": 95.89, "volume": 495022.0}, {"date": "2024-07-30", "close": 95.54, "volume": 630322.0}, {"date": "2024-07-31", "close": 98.96, "volume": 535299.0}, {"date": "2024-08-01", "close": 94.51, "volume": 887948.0}, {"date": "2024-08-02", "close": 87.54, "volume": 1156586.0}, {"date": "2024-08-05", "close": 84.59, "volume": 872458.0}, {"date": "2024-08-06", "close": 88.15, "volume": 1154595.0}, {"date": "2024-08-07", "close": 84.94, "volume": 2130402.0}, {"date": "2024-08-08", "close": 87.3, "volume": 861876.0}, {"date": "2024-08-09", "close": 84.6, "volume": 782491.0}, {"date": "2024-08-12", "close": 86.21, "volume": 560130.0}, {"date": "2024-08-13", "close": 85.14, "volume": 421602.0}, {"date": "2024-08-14", "close": 85.3, "volume": 703811.0}, {"date": "2024-08-15", "close": 88.62, "volume": 645359.0}, {"date": "2024-08-16", "close": 89.24, "volume": 494132.0}, {"date": "2024-08-19", "close": 89.49, "volume": 473941.0}, {"date": "2024-08-20", "close": 85.69, "volume": 370684.0}, {"date": "2024-08-21", "close": 86.09, "volume": 654570.0}, {"date": "2024-08-22", "close": 84.37, "volume": 584553.0}, {"date": "2024-08-23", "close": 88.63, "volume": 748574.0}, {"date": "2024-08-26", "close": 90.37, "volume": 1221117.0}, {"date": "2024-08-27", "close": 89.66, "volume": 508920.0}, {"date": "2024-08-28", "close": 88.56, "volume": 540014.0}, {"date": "2024-08-29", "close": 88.31, "volume": 413826.0}, {"date": "2024-08-30", "close": 88.7, "volume": 459717.0}, {"date": "2024-09-03", "close": 80.63, "volume": 1566744.0}, {"date": "2024-09-04", "close": 79.66, "volume": 1225376.0}, {"date": "2024-09-05", "close": 78.24, "volume": 1032832.0}, {"date": "2024-09-06", "close": 74.43, "volume": 1341530.0}, {"date": "2024-09-09", "close": 73.4, "volume": 1087947.0}, {"date": "2024-09-10", "close": 69.32, "volume": 1776548.0}, {"date": "2024-09-11", "close": 70.15, "volume": 1000883.0}, {"date": "2024-09-12", "close": 70.68, "volume": 593891.0}, {"date": "2024-09-13", "close": 71.48, "volume": 913014.0}, {"date": "2024-09-16", "close": 73.95, "volume": 893504.0}, {"date": "2024-09-17", "close": 74.58, "volume": 651652.0}, {"date": "2024-09-18", "close": 73.3, "volume": 886663.0}, {"date": "2024-09-19", "close": 75.5, "volume": 863933.0}, {"date": "2024-09-20", "close": 75.68, "volume": 2425494.0}, {"date": "2024-09-23", "close": 76.72, "volume": 685155.0}, {"date": "2024-09-24", "close": 77.38, "volume": 854790.0}, {"date": "2024-09-25", "close": 73.71, "volume": 855543.0}, {"date": "2024-09-26", "close": 70.11, "volume": 1699945.0}, {"date": "2024-09-27", "close": 71.79, "volume": 1005342.0}, {"date": "2024-09-30", "close": 71.79, "volume": 1054635.0}, {"date": "2024-10-01", "close": 73.31, "volume": 1086475.0}, {"date": "2024-10-02", "close": 71.42, "volume": 833062.0}, {"date": "2024-10-03", "close": 72.0, "volume": 802285.0}, {"date": "2024-10-04", "close": 71.25, "volume": 1042599.0}, {"date": "2024-10-07", "close": 70.3, "volume": 1054716.0}, {"date": "2024-10-08", "close": 69.49, "volume": 1046715.0}, {"date": "2024-10-09", "close": 67.42, "volume": 873054.0}, {"date": "2024-10-10", "close": 68.08, "volume": 1333041.0}, {"date": "2024-10-11", "close": 67.88, "volume": 821157.0}, {"date": "2024-10-14", "close": 66.15, "volume": 1111340.0}, {"date": "2024-10-15", "close": 63.19, "volume": 1327432.0}, {"date": "2024-10-16", "close": 63.43, "volume": 1198072.0}, {"date": "2024-10-17", "close": 63.75, "volume": 1239938.0}, {"date": "2024-10-18", "close": 62.17, "volume": 1092851.0}, {"date": "2024-10-21", "close": 63.03, "volume": 1201458.0}, {"date": "2024-10-22", "close": 63.47, "volume": 936516.0}, {"date": "2024-10-23", "close": 61.8, "volume": 1016693.0}, {"date": "2024-10-24", "close": 61.59, "volume": 1165745.0}, {"date": "2024-10-25", "close": 61.02, "volume": 1044407.0}, {"date": "2024-10-28", "close": 61.15, "volume": 728611.0}, {"date": "2024-10-29", "close": 60.33, "volume": 628528.0}, {"date": "2024-10-30", "close": 59.76, "volume": 890315.0}, {"date": "2024-10-31", "close": 60.07, "volume": 1017401.0}, {"date": "2024-11-01", "close": 58.82, "volume": 1008637.0}, {"date": "2024-11-04", "close": 59.77, "volume": 802223.0}, {"date": "2024-11-05", "close": 60.7, "volume": 678721.0}, {"date": "2024-11-06", "close": 65.18, "volume": 1408959.0}, {"date": "2024-11-07", "close": 64.15, "volume": 1349734.0}, {"date": "2024-11-08", "close": 56.07, "volume": 3397132.0}, {"date": "2024-11-11", "close": 55.07, "volume": 1799508.0}, {"date": "2024-11-12", "close": 54.39, "volume": 1464710.0}, {"date": "2024-11-13", "close": 53.11, "volume": 937720.0}, {"date": "2024-11-14", "close": 53.19, "volume": 1144995.0}, {"date": "2024-11-15", "close": 50.73, "volume": 1034238.0}, {"date": "2024-11-18", "close": 50.97, "volume": 688757.0}, {"date": "2024-11-19", "close": 50.68, "volume": 813315.0}, {"date": "2024-11-20", "close": 50.44, "volume": 1076510.0}, {"date": "2024-11-21", "close": 52.53, "volume": 1151445.0}, {"date": "2024-11-22", "close": 53.52, "volume": 878380.0}, {"date": "2024-11-25", "close": 52.16, "volume": 863634.0}, {"date": "2024-11-26", "close": 50.17, "volume": 761070.0}, {"date": "2024-11-27", "close": 50.27, "volume": 624237.0}, {"date": "2024-11-29", "close": 51.72, "volume": 427672.0}, {"date": "2024-12-02", "close": 51.42, "volume": 1037190.0}, {"date": "2024-12-03", "close": 51.83, "volume": 837469.0}, {"date": "2024-12-04", "close": 49.76, "volume": 1027746.0}, {"date": "2024-12-05", "close": 49.9, "volume": 580203.0}, {"date": "2024-12-06", "close": 47.0, "volume": 1206202.0}, {"date": "2024-12-09", "close": 47.37, "volume": 1482331.0}, {"date": "2024-12-10", "close": 47.16, "volume": 977769.0}, {"date": "2024-12-11", "close": 49.33, "volume": 1623077.0}, {"date": "2024-12-12", "close": 48.29, "volume": 606746.0}, {"date": "2024-12-13", "close": 47.63, "volume": 830254.0}, {"date": "2024-12-16", "close": 47.05, "volume": 766089.0}, {"date": "2024-12-17", "close": 52.54, "volume": 2383458.0}, {"date": "2024-12-18", "close": 49.42, "volume": 1742591.0}, {"date": "2024-12-19", "close": 48.68, "volume": 1186377.0}, {"date": "2024-12-20", "close": 49.0, "volume": 3822265.0}, {"date": "2024-12-23", "close": 50.31, "volume": 1205275.0}, {"date": "2024-12-24", "close": 50.14, "volume": 491762.0}, {"date": "2024-12-26", "close": 50.85, "volume": 701820.0}, {"date": "2024-12-27", "close": 51.47, "volume": 858442.0}, {"date": "2024-12-30", "close": 53.2, "volume": 1854483.0}, {"date": "2024-12-31", "close": 54.71, "volume": 1757603.0}, {"date": "2025-01-02", "close": 55.73, "volume": 1113507.0}, {"date": "2025-01-03", "close": 56.46, "volume": 1062206.0}, {"date": "2025-01-06", "close": 56.43, "volume": 1267334.0}, {"date": "2025-01-07", "close": 57.69, "volume": 869414.0}, {"date": "2025-01-08", "close": 55.84, "volume": 851133.0}, {"date": "2025-01-10", "close": 55.46, "volume": 1348774.0}, {"date": "2025-01-13", "close": 55.08, "volume": 1177760.0}, {"date": "2025-01-14", "close": 54.65, "volume": 1232556.0}, {"date": "2025-01-15", "close": 56.51, "volume": 1023430.0}, {"date": "2025-01-16", "close": 55.37, "volume": 872275.0}, {"date": "2025-01-17", "close": 55.7, "volume": 1084158.0}, {"date": "2025-01-21", "close": 55.96, "volume": 721862.0}, {"date": "2025-01-22", "close": 55.05, "volume": 1398225.0}, {"date": "2025-01-23", "close": 55.51, "volume": 738474.0}, {"date": "2025-01-24", "close": 55.28, "volume": 897983.0}, {"date": "2025-01-27", "close": 55.01, "volume": 991585.0}, {"date": "2025-01-28", "close": 53.26, "volume": 936367.0}, {"date": "2025-01-29", "close": 53.61, "volume": 884265.0}, {"date": "2025-01-30", "close": 55.46, "volume": 745653.0}, {"date": "2025-01-31", "close": 55.11, "volume": 1001213.0}, {"date": "2025-02-03", "close": 52.27, "volume": 1025212.0}, {"date": "2025-02-04", "close": 54.93, "volume": 1004377.0}, {"date": "2025-02-05", "close": 55.07, "volume": 825293.0}, {"date": "2025-02-06", "close": 53.88, "volume": 1023802.0}, {"date": "2025-02-07", "close": 53.75, "volume": 719539.0}, {"date": "2025-02-10", "close": 55.84, "volume": 656520.0}, {"date": "2025-02-11", "close": 54.91, "volume": 736917.0}, {"date": "2025-02-12", "close": 53.41, "volume": 621294.0}, {"date": "2025-02-13", "close": 54.4, "volume": 637739.0}, {"date": "2025-02-14", "close": 54.39, "volume": 560687.0}, {"date": "2025-02-18", "close": 55.26, "volume": 1103763.0}, {"date": "2025-02-19", "close": 52.79, "volume": 746351.0}, {"date": "2025-02-20", "close": 51.43, "volume": 1538663.0}, {"date": "2025-02-21", "close": 50.46, "volume": 1411457.0}, {"date": "2025-02-24", "close": 50.08, "volume": 1098023.0}, {"date": "2025-02-25", "close": 47.84, "volume": 981023.0}, {"date": "2025-02-26", "close": 47.84, "volume": 1164481.0}, {"date": "2025-02-27", "close": 48.6, "volume": 1768907.0}, {"date": "2025-02-28", "close": 45.62, "volume": 3524388.0}, {"date": "2025-03-03", "close": 40.65, "volume": 3328321.0}, {"date": "2025-03-04", "close": 42.29, "volume": 2423935.0}, {"date": "2025-03-05", "close": 40.77, "volume": 1953339.0}, {"date": "2025-03-06", "close": 41.0, "volume": 1526503.0}, {"date": "2025-03-07", "close": 43.15, "volume": 1629303.0}, {"date": "2025-03-10", "close": 40.35, "volume": 1837017.0}, {"date": "2025-03-11", "close": 40.65, "volume": 1161671.0}, {"date": "2025-03-12", "close": 40.24, "volume": 714767.0}, {"date": "2025-03-13", "close": 39.93, "volume": 818054.0}, {"date": "2025-03-14", "close": 40.41, "volume": 1789574.0}, {"date": "2025-03-17", "close": 41.45, "volume": 985437.0}, {"date": "2025-03-18", "close": 41.33, "volume": 1089836.0}, {"date": "2025-03-19", "close": 42.33, "volume": 1278275.0}, {"date": "2025-03-20", "close": 42.91, "volume": 900833.0}, {"date": "2025-03-21", "close": 42.07, "volume": 2565484.0}, {"date": "2025-03-24", "close": 44.04, "volume": 1097695.0}, {"date": "2025-03-25", "close": 43.51, "volume": 1235315.0}, {"date": "2025-03-26", "close": 44.49, "volume": 796929.0}, {"date": "2025-03-27", "close": 44.19, "volume": 591596.0}, {"date": "2025-03-28", "close": 43.46, "volume": 839568.0}, {"date": "2025-03-31", "close": 42.27, "volume": 937576.0}, {"date": "2025-04-01", "close": 42.96, "volume": 665253.0}, {"date": "2025-04-02", "close": 43.31, "volume": 647464.0}, {"date": "2025-04-03", "close": 37.76, "volume": 2128791.0}, {"date": "2025-04-04", "close": 34.78, "volume": 2256453.0}, {"date": "2025-04-07", "close": 35.48, "volume": 1850840.0}, {"date": "2025-04-08", "close": 32.83, "volume": 1859006.0}, {"date": "2025-04-09", "close": 36.66, "volume": 2855336.0}, {"date": "2025-04-10", "close": 33.68, "volume": 1589426.0}, {"date": "2025-04-11", "close": 35.34, "volume": 1032651.0}, {"date": "2025-04-14", "close": 33.76, "volume": 1490276.0}, {"date": "2025-04-15", "close": 32.31, "volume": 1271443.0}, {"date": "2025-04-16", "close": 32.27, "volume": 989677.0}, {"date": "2025-04-17", "close": 34.27, "volume": 929473.0}, {"date": "2025-04-21", "close": 33.24, "volume": 821982.0}, {"date": "2025-04-22", "close": 33.83, "volume": 760226.0}, {"date": "2025-04-23", "close": 34.08, "volume": 1081101.0}, {"date": "2025-04-24", "close": 36.04, "volume": 1031167.0}, {"date": "2025-04-25", "close": 36.35, "volume": 743778.0}, {"date": "2025-04-28", "close": 36.58, "volume": 688064.0}, {"date": "2025-04-29", "close": 37.62, "volume": 1256136.0}, {"date": "2025-04-30", "close": 36.19, "volume": 1022156.0}, {"date": "2025-05-01", "close": 37.37, "volume": 1330683.0}, {"date": "2025-05-02", "close": 38.49, "volume": 1126056.0}, {"date": "2025-05-05", "close": 38.01, "volume": 871236.0}, {"date": "2025-05-06", "close": 40.23, "volume": 1681674.0}, {"date": "2025-05-07", "close": 39.43, "volume": 1005069.0}, {"date": "2025-05-08", "close": 41.13, "volume": 957215.0}, {"date": "2025-05-09", "close": 41.45, "volume": 1274942.0}, {"date": "2025-05-12", "close": 42.81, "volume": 941480.0}, {"date": "2025-05-13", "close": 42.45, "volume": 726143.0}, {"date": "2025-05-14", "close": 42.55, "volume": 700093.0}, {"date": "2025-05-15", "close": 41.92, "volume": 624444.0}, {"date": "2025-05-16", "close": 41.84, "volume": 618167.0}, {"date": "2025-05-19", "close": 40.58, "volume": 658975.0}, {"date": "2025-05-20", "close": 41.04, "volume": 542004.0}, {"date": "2025-05-21", "close": 39.73, "volume": 519067.0}, {"date": "2025-05-22", "close": 39.41, "volume": 692788.0}, {"date": "2025-05-23", "close": 39.46, "volume": 549742.0}, {"date": "2025-05-27", "close": 41.33, "volume": 1123687.0}, {"date": "2025-05-28", "close": 41.03, "volume": 642383.0}, {"date": "2025-05-29", "close": 41.18, "volume": 430873.0}, {"date": "2025-05-30", "close": 39.71, "volume": 809075.0}, {"date": "2025-06-02", "close": 40.26, "volume": 630959.0}, {"date": "2025-06-03", "close": 42.73, "volume": 927965.0}, {"date": "2025-06-04", "close": 42.1, "volume": 771965.0}, {"date": "2025-06-05", "close": 42.23, "volume": 776596.0}, {"date": "2025-06-06", "close": 43.43, "volume": 583349.0}, {"date": "2025-06-09", "close": 45.51, "volume": 1304942.0}, {"date": "2025-06-10", "close": 47.59, "volume": 1680738.0}, {"date": "2025-06-11", "close": 48.13, "volume": 975528.0}, {"date": "2025-06-12", "close": 48.22, "volume": 731548.0}, {"date": "2025-06-13", "close": 48.26, "volume": 780371.0}, {"date": "2025-06-16", "close": 47.5, "volume": 916284.0}, {"date": "2025-06-17", "close": 47.08, "volume": 685959.0}, {"date": "2025-06-18", "close": 47.05, "volume": 806085.0}, {"date": "2025-06-20", "close": 46.5, "volume": 1858965.0}, {"date": "2025-06-23", "close": 44.82, "volume": 1220244.0}, {"date": "2025-06-24", "close": 44.84, "volume": 862071.0}, {"date": "2025-06-25", "close": 44.9, "volume": 664132.0}, {"date": "2025-06-26", "close": 46.66, "volume": 836593.0}, {"date": "2025-06-27", "close": 46.81, "volume": 1601741.0}, {"date": "2025-06-30", "close": 46.13, "volume": 821616.0}, {"date": "2025-07-01", "close": 47.7, "volume": 845652.0}, {"date": "2025-07-02", "close": 47.72, "volume": 1188999.0}, {"date": "2025-07-03", "close": 48.11, "volume": 472978.0}, {"date": "2025-07-07", "close": 48.21, "volume": 757721.0}, {"date": "2025-07-08", "close": 51.83, "volume": 1755878.0}, {"date": "2025-07-09", "close": 51.55, "volume": 769070.0}, {"date": "2025-07-10", "close": 53.03, "volume": 757933.0}, {"date": "2025-07-11", "close": 52.61, "volume": 602035.0}, {"date": "2025-07-14", "close": 50.38, "volume": 725381.0}, {"date": "2025-07-15", "close": 48.66, "volume": 876954.0}, {"date": "2025-07-16", "close": 46.32, "volume": 1036734.0}, {"date": "2025-07-17", "close": 48.62, "volume": 981576.0}, {"date": "2025-07-18", "close": 47.93, "volume": 645855.0}, {"date": "2025-07-21", "close": 48.03, "volume": 685418.0}, {"date": "2025-07-22", "close": 49.32, "volume": 574052.0}, {"date": "2025-07-23", "close": 51.65, "volume": 619149.0}, {"date": "2025-07-24", "close": 51.82, "volume": 709350.0}, {"date": "2025-07-25", "close": 51.89, "volume": 368272.0}, {"date": "2025-07-28", "close": 52.93, "volume": 489111.0}, {"date": "2025-07-29", "close": 52.56, "volume": 683336.0}, {"date": "2025-07-30", "close": 50.93, "volume": 1536522.0}, {"date": "2025-07-31", "close": 50.01, "volume": 865925.0}, {"date": "2025-08-01", "close": 47.53, "volume": 931628.0}, {"date": "2025-08-04", "close": 48.91, "volume": 950869.0}, {"date": "2025-08-05", "close": 63.19, "volume": 4518058.0}, {"date": "2025-08-06", "close": 61.66, "volume": 1445001.0}, {"date": "2025-08-07", "close": 56.88, "volume": 1672111.0}, {"date": "2025-08-08", "close": 57.41, "volume": 695612.0}, {"date": "2025-08-11", "close": 54.84, "volume": 971057.0}, {"date": "2025-08-12", "close": 55.49, "volume": 793526.0}, {"date": "2025-08-13", "close": 56.22, "volume": 1167474.0}, {"date": "2025-08-14", "close": 55.84, "volume": 863622.0}, {"date": "2025-08-15", "close": 56.04, "volume": 507563.0}, {"date": "2025-08-18", "close": 58.52, "volume": 746359.0}, {"date": "2025-08-19", "close": 56.58, "volume": 630342.0}, {"date": "2025-08-20", "close": 55.91, "volume": 578513.0}, {"date": "2025-08-21", "close": 57.95, "volume": 522739.0}, {"date": "2025-08-22", "close": 60.83, "volume": 1250766.0}, {"date": "2025-08-25", "close": 59.8, "volume": 928816.0}, {"date": "2025-08-26", "close": 59.34, "volume": 482701.0}, {"date": "2025-08-27", "close": 60.72, "volume": 581905.0}, {"date": "2025-08-28", "close": 60.08, "volume": 504009.0}, {"date": "2025-08-29", "close": 60.2, "volume": 443854.0}, {"date": "2025-09-02", "close": 58.75, "volume": 618145.0}, {"date": "2025-09-03", "close": 56.47, "volume": 1018773.0}, {"date": "2025-09-04", "close": 57.2, "volume": 553560.0}, {"date": "2025-09-05", "close": 57.73, "volume": 813040.0}, {"date": "2025-09-08", "close": 59.07, "volume": 705621.0}, {"date": "2025-09-09", "close": 58.32, "volume": 581307.0}, {"date": "2025-09-10", "close": 60.0, "volume": 600054.0}, {"date": "2025-09-11", "close": 59.49, "volume": 462930.0}, {"date": "2025-09-12", "close": 59.21, "volume": 386042.0}, {"date": "2025-09-15", "close": 58.63, "volume": 505205.0}, {"date": "2025-09-16", "close": 57.08, "volume": 911892.0}, {"date": "2025-09-17", "close": 57.05, "volume": 679380.0}, {"date": "2025-09-18", "close": 57.26, "volume": 587627.0}, {"date": "2025-09-19", "close": 55.98, "volume": 1387327.0}, {"date": "2025-09-22", "close": 54.67, "volume": 649879.0}, {"date": "2025-09-23", "close": 55.24, "volume": 753004.0}, {"date": "2025-09-24", "close": 56.34, "volume": 521252.0}, {"date": "2025-09-25", "close": 58.54, "volume": 1037352.0}, {"date": "2025-09-26", "close": 57.58, "volume": 782549.0}, {"date": "2025-09-29", "close": 53.93, "volume": 1074644.0}, {"date": "2025-09-30", "close": 53.33, "volume": 776950.0}, {"date": "2025-10-01", "close": 54.8, "volume": 520920.0}, {"date": "2025-10-02", "close": 52.73, "volume": 742553.0}, {"date": "2025-10-03", "close": 53.31, "volume": 838021.0}, {"date": "2025-10-06", "close": 53.7, "volume": 716691.0}, {"date": "2025-10-07", "close": 54.0, "volume": 887413.0}, {"date": "2025-10-08", "close": 52.96, "volume": 583726.0}, {"date": "2025-10-09", "close": 51.08, "volume": 833875.0}, {"date": "2025-10-10", "close": 47.98, "volume": 820010.0}, {"date": "2025-10-13", "close": 49.63, "volume": 749450.0}, {"date": "2025-10-14", "close": 49.43, "volume": 515774.0}, {"date": "2025-10-15", "close": 50.46, "volume": 599756.0}, {"date": "2025-10-16", "close": 49.02, "volume": 728699.0}, {"date": "2025-10-17", "close": 48.3, "volume": 463715.0}, {"date": "2025-10-20", "close": 47.78, "volume": 927024.0}, {"date": "2025-10-21", "close": 47.29, "volume": 609553.0}, {"date": "2025-10-22", "close": 48.12, "volume": 629960.0}, {"date": "2025-10-23", "close": 51.42, "volume": 1013290.0}, {"date": "2025-10-24", "close": 49.31, "volume": 1157446.0}, {"date": "2025-10-27", "close": 48.68, "volume": 525627.0}, {"date": "2025-10-28", "close": 48.67, "volume": 556059.0}, {"date": "2025-10-29", "close": 49.4, "volume": 635357.0}, {"date": "2025-10-30", "close": 50.44, "volume": 646549.0}, {"date": "2025-10-31", "close": 50.59, "volume": 627122.0}, {"date": "2025-11-03", "close": 51.87, "volume": 1071259.0}, {"date": "2025-11-04", "close": 50.85, "volume": 619280.0}, {"date": "2025-11-05", "close": 51.2, "volume": 452744.0}, {"date": "2025-11-06", "close": 50.95, "volume": 639550.0}, {"date": "2025-11-07", "close": 52.9, "volume": 946947.0}, {"date": "2025-11-10", "close": 54.68, "volume": 1391961.0}, {"date": "2025-11-11", "close": 58.92, "volume": 2384008.0}, {"date": "2025-11-12", "close": 54.69, "volume": 1467077.0}, {"date": "2025-11-13", "close": 57.46, "volume": 1182890.0}, {"date": "2025-11-14", "close": 58.77, "volume": 859406.0}, {"date": "2025-11-17", "close": 56.51, "volume": 807324.0}, {"date": "2025-11-18", "close": 57.18, "volume": 526326.0}, {"date": "2025-11-19", "close": 55.97, "volume": 520490.0}, {"date": "2025-11-20", "close": 52.4, "volume": 1243161.0}, {"date": "2025-11-21", "close": 53.75, "volume": 920610.0}, {"date": "2025-11-24", "close": 53.44, "volume": 785043.0}, {"date": "2025-11-25", "close": 52.19, "volume": 854845.0}, {"date": "2025-11-26", "close": 52.66, "volume": 1162317.0}, {"date": "2025-11-28", "close": 54.02, "volume": 415768.0}, {"date": "2025-12-01", "close": 54.87, "volume": 537822.0}, {"date": "2025-12-02", "close": 54.64, "volume": 439722.0}, {"date": "2025-12-03", "close": 59.75, "volume": 1039240.0}, {"date": "2025-12-04", "close": 59.5, "volume": 620502.0}, {"date": "2025-12-05", "close": 57.63, "volume": 619890.0}, {"date": "2025-12-08", "close": 57.05, "volume": 457733.0}, {"date": "2025-12-09", "close": 58.19, "volume": 413002.0}, {"date": "2025-12-10", "close": 57.16, "volume": 692141.0}, {"date": "2025-12-11", "close": 57.76, "volume": 515747.0}, {"date": "2025-12-12", "close": 55.72, "volume": 822281.0}, {"date": "2025-12-15", "close": 56.48, "volume": 787725.0}, {"date": "2025-12-16", "close": 52.79, "volume": 803343.0}, {"date": "2025-12-17", "close": 53.18, "volume": 890714.0}, {"date": "2025-12-18", "close": 50.5, "volume": 1045621.0}, {"date": "2025-12-19", "close": 50.35, "volume": 1527305.0}, {"date": "2025-12-22", "close": 51.25, "volume": 546563.0}, {"date": "2025-12-23", "close": 51.07, "volume": 332561.0}, {"date": "2025-12-24", "close": 50.78, "volume": 149065.0}, {"date": "2025-12-26", "close": 50.33, "volume": 306652.0}, {"date": "2025-12-29", "close": 50.46, "volume": 409863.0}, {"date": "2025-12-30", "close": 50.75, "volume": 495643.0}, {"date": "2025-12-31", "close": 50.51, "volume": 496079.0}, {"date": "2026-01-02", "close": 52.23, "volume": 503091.0}, {"date": "2026-01-05", "close": 51.96, "volume": 880374.0}, {"date": "2026-01-06", "close": 53.26, "volume": 601909.0}, {"date": "2026-01-07", "close": 52.92, "volume": 501265.0}, {"date": "2026-01-08", "close": 56.7, "volume": 1136684.0}, {"date": "2026-01-09", "close": 56.5, "volume": 545353.0}, {"date": "2026-01-12", "close": 57.25, "volume": 751420.0}, {"date": "2026-01-13", "close": 56.85, "volume": 460726.0}, {"date": "2026-01-14", "close": 58.99, "volume": 766086.0}, {"date": "2026-01-15", "close": 58.36, "volume": 523944.0}, {"date": "2026-01-16", "close": 57.45, "volume": 496137.0}, {"date": "2026-01-20", "close": 56.77, "volume": 601901.0}, {"date": "2026-01-21", "close": 59.58, "volume": 780429.0}, {"date": "2026-01-22", "close": 59.29, "volume": 627411.0}, {"date": "2026-01-23", "close": 60.38, "volume": 893909.0}, {"date": "2026-01-26", "close": 61.69, "volume": 740456.0}, {"date": "2026-01-27", "close": 63.42, "volume": 733215.0}, {"date": "2026-01-28", "close": 60.96, "volume": 1019565.0}, {"date": "2026-01-29", "close": 62.47, "volume": 669178.0}, {"date": "2026-01-30", "close": 62.49, "volume": 913116.0}, {"date": "2026-02-02", "close": 64.64, "volume": 1017538.0}, {"date": "2026-02-03", "close": 65.35, "volume": 726530.0}, {"date": "2026-02-04", "close": 67.49, "volume": 712315.0}, {"date": "2026-02-05", "close": 63.36, "volume": 730067.0}, {"date": "2026-02-06", "close": 66.35, "volume": 769680.0}, {"date": "2026-02-09", "close": 67.61, "volume": 669389.0}, {"date": "2026-02-10", "close": 68.59, "volume": 499260.0}, {"date": "2026-02-11", "close": 71.16, "volume": 762919.0}, {"date": "2026-02-12", "close": 67.58, "volume": 724075.0}, {"date": "2026-02-13", "close": 69.93, "volume": 611835.0}, {"date": "2026-02-17", "close": 69.9, "volume": 993059.0}, {"date": "2026-02-18", "close": 71.44, "volume": 730713.0}, {"date": "2026-02-19", "close": 73.85, "volume": 841904.0}, {"date": "2026-02-20", "close": 73.38, "volume": 675428.0}, {"date": "2026-02-23", "close": 78.91, "volume": 1567665.0}, {"date": "2026-02-24", "close": 79.43, "volume": 927041.0}, {"date": "2026-02-25", "close": 78.55, "volume": 864781.0}, {"date": "2026-02-26", "close": 77.61, "volume": 635629.0}, {"date": "2026-02-27", "close": 79.42, "volume": 838037.0}, {"date": "2026-03-02", "close": 79.87, "volume": 1014768.0}, {"date": "2026-03-03", "close": 87.67, "volume": 2149150.0}, {"date": "2026-03-04", "close": 83.8, "volume": 1114519.0}, {"date": "2026-03-05", "close": 80.28, "volume": 966300.0}, {"date": "2026-03-06", "close": 77.79, "volume": 1014912.0}, {"date": "2026-03-09", "close": 81.0, "volume": 1445515.0}, {"date": "2026-03-10", "close": 76.94, "volume": 947156.0}, {"date": "2026-03-11", "close": 76.51, "volume": 710736.0}, {"date": "2026-03-12", "close": 76.4, "volume": 973752.0}, {"date": "2026-03-13", "close": 76.76, "volume": 662009.0}, {"date": "2026-03-16", "close": 74.26, "volume": 605201.0}, {"date": "2026-03-17", "close": 76.14, "volume": 648351.0}, {"date": "2026-03-18", "close": 75.27, "volume": 850206.0}, {"date": "2026-03-19", "close": 74.28, "volume": 960527.0}, {"date": "2026-03-20", "close": 72.48, "volume": 1198918.0}, {"date": "2026-03-23", "close": 75.44, "volume": 675961.0}, {"date": "2026-03-24", "close": 76.9, "volume": 601508.0}, {"date": "2026-03-25", "close": 77.82, "volume": 538624.0}, {"date": "2026-03-26", "close": 80.8, "volume": 685543.0}, {"date": "2026-03-27", "close": 82.4, "volume": 784153.0}, {"date": "2026-03-30", "close": 81.89, "volume": 1561727.0}, {"date": "2026-03-31", "close": 83.55, "volume": 1149501.0}, {"date": "2026-04-01", "close": 83.44, "volume": 1310806.0}, {"date": "2026-04-02", "close": 84.38, "volume": 692576.0}, {"date": "2026-04-06", "close": 85.32, "volume": 545344.0}, {"date": "2026-04-07", "close": 86.25, "volume": 568162.0}, {"date": "2026-04-08", "close": 87.84, "volume": 818799.0}, {"date": "2026-04-09", "close": 87.69, "volume": 667081.0}, {"date": "2026-04-10", "close": 86.1, "volume": 649148.0}, {"date": "2026-04-13", "close": 87.83, "volume": 520555.0}, {"date": "2026-04-14", "close": 84.28, "volume": 800632.0}, {"date": "2026-04-15", "close": 83.61, "volume": 720595.0}, {"date": "2026-04-16", "close": 84.37, "volume": 834956.0}, {"date": "2026-04-17", "close": 85.25, "volume": 922426.0}, {"date": "2026-04-20", "close": 85.01, "volume": 768639.0}, {"date": "2026-04-21", "close": 83.87, "volume": 464699.0}, {"date": "2026-04-22", "close": 85.64, "volume": 503687.0}, {"date": "2026-04-23", "close": 85.62, "volume": 741896.0}, {"date": "2026-04-24", "close": 88.52, "volume": 782801.0}, {"date": "2026-04-27", "close": 91.12, "volume": 1663153.0}, {"date": "2026-04-28", "close": 86.67, "volume": 1126449.0}, {"date": "2026-04-29", "close": 88.33, "volume": 891632.0}, {"date": "2026-04-30", "close": 89.33, "volume": 623343.0}, {"date": "2026-05-01", "close": 87.85, "volume": 630989.0}, {"date": "2026-05-04", "close": 87.08, "volume": 1023828.0}, {"date": "2026-05-05", "close": 85.01, "volume": 1150087.0}, {"date": "2026-05-06", "close": 81.72, "volume": 1039408.0}, {"date": "2026-05-07", "close": 77.86, "volume": 1263878.0}, {"date": "2026-05-08", "close": 81.16, "volume": 1083145.0}, {"date": "2026-05-11", "close": 81.33, "volume": 738925.0}, {"date": "2026-05-12", "close": 81.5, "volume": 477900.0}, {"date": "2026-05-13", "close": 81.09, "volume": 516305.0}, {"date": "2026-05-14", "close": 81.75, "volume": 422726.0}, {"date": "2026-05-15", "close": 82.35, "volume": 642547.0}, {"date": "2026-05-18", "close": 85.3, "volume": 1079389.0}, {"date": "2026-05-19", "close": 83.88, "volume": 576765.0}, {"date": "2026-05-20", "close": 84.56, "volume": 707148.0}, {"date": "2026-05-21", "close": 81.2, "volume": 709358.0}, {"date": "2026-05-22", "close": 79.29, "volume": 740354.0}, {"date": "2026-05-26", "close": 78.74, "volume": 512398.0}, {"date": "2026-05-27", "close": 75.09, "volume": 888856.0}, {"date": "2026-05-28", "close": 74.71, "volume": 640632.0}, {"date": "2026-05-29", "close": 73.49, "volume": 708423.0}, {"date": "2026-06-01", "close": 74.56, "volume": 516464.0}, {"date": "2026-06-02", "close": 74.91, "volume": 433864.0}, {"date": "2026-06-03", "close": 74.0, "volume": 694999.0}, {"date": "2026-06-04", "close": 74.28, "volume": 560849.0}, {"date": "2026-06-05", "close": 72.48, "volume": 603418.0}, {"date": "2026-06-08", "close": 74.34, "volume": 629342.0}, {"date": "2026-06-09", "close": 73.15, "volume": 654462.0}, {"date": "2026-06-10", "close": 73.44, "volume": 635637.0}, {"date": "2026-06-11", "close": 74.22, "volume": 966156.0}, {"date": "2026-06-12", "close": 76.91, "volume": 515268.0}, {"date": "2026-06-15", "close": 74.35, "volume": 501837.0}, {"date": "2026-06-16", "close": 70.99, "volume": 913934.0}, {"date": "2026-06-17", "close": 67.71, "volume": 1188540.0}, {"date": "2026-06-18", "close": 64.67, "volume": 1959431.0}, {"date": "2026-06-22", "close": 66.35, "volume": 870946.0}, {"date": "2026-06-23", "close": 66.41, "volume": 504192.0}, {"date": "2026-06-24", "close": 64.6, "volume": 1010136.0}, {"date": "2026-06-25", "close": 65.76, "volume": 573896.0}, {"date": "2026-06-26", "close": 67.32, "volume": 2301374.0}, {"date": "2026-06-29", "close": 66.6, "volume": 803963.0}, {"date": "2026-06-30", "close": 66.63, "volume": 527558.0}, {"date": "2026-07-01", "close": 67.03, "volume": 865434.0}, {"date": "2026-07-02", "close": 68.12, "volume": 828230.0}, {"date": "2026-07-06", "close": 68.19, "volume": 665277.0}, {"date": "2026-07-07", "close": 71.15, "volume": 1043613.0}, {"date": "2026-07-08", "close": 73.86, "volume": 1046527.0}, {"date": "2026-07-09", "close": 70.66, "volume": 1025168.0}, {"date": "2026-07-10", "close": 73.37, "volume": 585082.0}, {"date": "2026-07-13", "close": 74.35, "volume": 671026.0}, {"date": "2026-07-14", "close": 73.97, "volume": 502948.0}, {"date": "2026-07-15", "close": 74.87, "volume": 601537.0}, {"date": "2026-07-16", "close": 74.63, "volume": 479807.0}, {"date": "2026-07-17", "close": 75.82, "volume": 507799.0}, {"date": "2026-07-20", "close": 75.43, "volume": 421968.0}, {"date": "2026-07-21", "close": 78.09, "volume": 627240.0}, {"date": "2026-07-22", "close": 77.04, "volume": 472217.0}, {"date": "2026-07-23", "close": 77.44, "volume": 590868.0}, {"date": "2026-07-24", "close": 78.54, "volume": 442618.0}], "refreshing": true}