{"ticker": "TGLS", "overview": {"name": "Tecnoglass Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TGLS", "has_prices": true, "as_of": "2026-07-24", "last": 45.3, "prev_close": 43.74, "change": 1.5599999999999952, "change_pct": 0.03566529492455407, "session_volume": 291309.0, "vwap_5": 44.84706721063066, "vwap_20": 45.04080301944024, "vwap_60": 43.03673499650945, "vwap_250": 52.45610355521603, "high_52w": 58.66, "low_52w": 38.02, "avg_volume_20": 263479.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001602952-26-000001", "src": "13DG", "ticker": "TGLS", "cik": "1534675", "company": "Tecnoglass Holdings Inc.", "company_raw": "Tecnoglass Inc.", "who": "Energy Holding Corp", "who_key": "Energy Holding Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Energy Holding Corp moves to a 46.7% activist stake in TGLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1602952/0001602952-26-000001-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}], "recent_buys": [], "institutional": [{"id": "13DG-0001602952-26-000001", "src": "13DG", "ticker": "TGLS", "cik": "1534675", "company": "Tecnoglass Holdings Inc.", "company_raw": "Tecnoglass Inc.", "who": "Energy Holding Corp", "who_key": "Energy Holding Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Energy Holding Corp moves to a 46.7% activist stake in TGLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1602952/0001602952-26-000001-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}], "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": "Tecnoglass Inc. Common Stock", "new_value": "Tecnoglass Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534675", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534675", "applied": 1, "detected_at": "2026-10-28T01:45:26.189494"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TGLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 18.27, "volume": 122004.0}, {"date": "2021-07-28", "close": 19.02, "volume": 147248.0}, {"date": "2021-07-29", "close": 19.57, "volume": 122999.0}, {"date": "2021-07-30", "close": 19.29, "volume": 112362.0}, {"date": "2021-08-02", "close": 19.24, "volume": 161842.0}, {"date": "2021-08-03", "close": 19.19, "volume": 181417.0}, {"date": "2021-08-04", "close": 18.83, "volume": 113422.0}, {"date": "2021-08-05", "close": 19.82, "volume": 231532.0}, {"date": "2021-08-06", "close": 22.55, "volume": 634908.0}, {"date": "2021-08-09", "close": 23.04, "volume": 406345.0}, {"date": "2021-08-10", "close": 24.6, "volume": 857779.0}, {"date": "2021-08-11", "close": 23.62, "volume": 662204.0}, {"date": "2021-08-12", "close": 23.0, "volume": 327348.0}, {"date": "2021-08-13", "close": 22.43, "volume": 340557.0}, {"date": "2021-08-16", "close": 21.99, "volume": 181076.0}, {"date": "2021-08-17", "close": 21.42, "volume": 222426.0}, {"date": "2021-08-18", "close": 21.35, "volume": 134146.0}, {"date": "2021-08-19", "close": 21.0, "volume": 128461.0}, {"date": "2021-08-20", "close": 21.82, "volume": 201490.0}, {"date": "2021-08-23", "close": 22.98, "volume": 490465.0}, {"date": "2021-08-24", "close": 23.58, "volume": 240390.0}, {"date": "2021-08-25", "close": 22.8, "volume": 298925.0}, {"date": "2021-08-26", "close": 22.33, "volume": 148126.0}, {"date": "2021-08-27", "close": 23.14, "volume": 236618.0}, {"date": "2021-08-30", "close": 22.67, "volume": 134088.0}, {"date": "2021-08-31", "close": 22.86, "volume": 151207.0}, {"date": "2021-09-01", "close": 23.07, "volume": 129449.0}, {"date": "2021-09-02", "close": 23.79, "volume": 484751.0}, {"date": "2021-09-03", "close": 21.97, "volume": 596583.0}, {"date": "2021-09-07", "close": 22.54, "volume": 350852.0}, {"date": "2021-09-08", "close": 22.58, "volume": 162386.0}, {"date": "2021-09-09", "close": 22.59, "volume": 195829.0}, {"date": "2021-09-10", "close": 21.77, "volume": 246796.0}, {"date": "2021-09-13", "close": 22.56, "volume": 134414.0}, {"date": "2021-09-14", "close": 21.32, "volume": 414379.0}, {"date": "2021-09-15", "close": 22.14, "volume": 136988.0}, {"date": "2021-09-16", "close": 22.16, "volume": 111132.0}, {"date": "2021-09-17", "close": 22.07, "volume": 88369.0}, {"date": "2021-09-20", "close": 20.84, "volume": 313288.0}, {"date": "2021-09-21", "close": 20.35, "volume": 195068.0}, {"date": "2021-09-22", "close": 21.39, "volume": 185896.0}, {"date": "2021-09-23", "close": 21.95, "volume": 271410.0}, {"date": "2021-09-24", "close": 22.03, "volume": 244112.0}, {"date": "2021-09-27", "close": 21.9, "volume": 175453.0}, {"date": "2021-09-28", "close": 21.75, "volume": 205045.0}, {"date": "2021-09-29", "close": 21.62, "volume": 132851.0}, {"date": "2021-09-30", "close": 21.73, "volume": 255136.0}, {"date": "2021-10-01", "close": 22.49, "volume": 166662.0}, {"date": "2021-10-04", "close": 22.09, "volume": 183612.0}, {"date": "2021-10-05", "close": 22.38, "volume": 109332.0}, {"date": "2021-10-06", "close": 23.52, "volume": 399698.0}, {"date": "2021-10-07", "close": 26.2, "volume": 905972.0}, {"date": "2021-10-08", "close": 24.46, "volume": 485438.0}, {"date": "2021-10-11", "close": 24.63, "volume": 635623.0}, {"date": "2021-10-12", "close": 26.14, "volume": 375059.0}, {"date": "2021-10-13", "close": 26.17, "volume": 233225.0}, {"date": "2021-10-14", "close": 26.08, "volume": 320727.0}, {"date": "2021-10-15", "close": 26.58, "volume": 377000.0}, {"date": "2021-10-18", "close": 26.35, "volume": 196952.0}, {"date": "2021-10-19", "close": 26.18, "volume": 268471.0}, {"date": "2021-10-20", "close": 27.14, "volume": 187564.0}, {"date": "2021-10-21", "close": 27.14, "volume": 202452.0}, {"date": "2021-10-22", "close": 27.33, "volume": 140126.0}, {"date": "2021-10-25", "close": 28.22, "volume": 197495.0}, {"date": "2021-10-26", "close": 28.35, "volume": 256825.0}, {"date": "2021-10-27", "close": 28.29, "volume": 179265.0}, {"date": "2021-10-28", "close": 28.83, "volume": 237652.0}, {"date": "2021-10-29", "close": 28.88, "volume": 176278.0}, {"date": "2021-11-01", "close": 29.84, "volume": 382983.0}, {"date": "2021-11-02", "close": 28.79, "volume": 739684.0}, {"date": "2021-11-03", "close": 29.79, "volume": 233135.0}, {"date": "2021-11-04", "close": 29.9, "volume": 216220.0}, {"date": "2021-11-05", "close": 29.55, "volume": 402748.0}, {"date": "2021-11-08", "close": 30.57, "volume": 471635.0}, {"date": "2021-11-09", "close": 31.29, "volume": 473332.0}, {"date": "2021-11-10", "close": 32.11, "volume": 303603.0}, {"date": "2021-11-11", "close": 32.95, "volume": 457204.0}, {"date": "2021-11-12", "close": 32.22, "volume": 259452.0}, {"date": "2021-11-15", "close": 32.23, "volume": 332119.0}, {"date": "2021-11-16", "close": 32.41, "volume": 365755.0}, {"date": "2021-11-17", "close": 33.2, "volume": 249926.0}, {"date": "2021-11-18", "close": 32.5, "volume": 416729.0}, {"date": "2021-11-19", "close": 32.17, "volume": 264635.0}, {"date": "2021-11-22", "close": 33.49, "volume": 350288.0}, {"date": "2021-11-23", "close": 33.42, "volume": 393135.0}, {"date": "2021-11-24", "close": 33.15, "volume": 234587.0}, {"date": "2021-11-26", "close": 30.77, "volume": 436104.0}, {"date": "2021-11-29", "close": 31.56, "volume": 439858.0}, {"date": "2021-11-30", "close": 30.78, "volume": 636506.0}, {"date": "2021-12-01", "close": 30.26, "volume": 433932.0}, {"date": "2021-12-02", "close": 32.31, "volume": 365566.0}, {"date": "2021-12-03", "close": 31.77, "volume": 313973.0}, {"date": "2021-12-06", "close": 31.23, "volume": 383027.0}, {"date": "2021-12-07", "close": 32.82, "volume": 511574.0}, {"date": "2021-12-08", "close": 33.7, "volume": 542082.0}, {"date": "2021-12-09", "close": 21.56, "volume": 11093300.0}, {"date": "2021-12-10", "close": 18.67, "volume": 3920239.0}, {"date": "2021-12-13", "close": 21.1, "volume": 2308801.0}, {"date": "2021-12-14", "close": 22.23, "volume": 1657185.0}, {"date": "2021-12-15", "close": 23.18, "volume": 841105.0}, {"date": "2021-12-16", "close": 24.4, "volume": 921225.0}, {"date": "2021-12-17", "close": 24.21, "volume": 657772.0}, {"date": "2021-12-20", "close": 23.91, "volume": 406642.0}, {"date": "2021-12-21", "close": 25.21, "volume": 333437.0}, {"date": "2021-12-22", "close": 27.14, "volume": 574044.0}, {"date": "2021-12-23", "close": 27.26, "volume": 359678.0}, {"date": "2021-12-27", "close": 28.04, "volume": 343348.0}, {"date": "2021-12-28", "close": 26.37, "volume": 571500.0}, {"date": "2021-12-29", "close": 26.5, "volume": 367153.0}, {"date": "2021-12-30", "close": 26.15, "volume": 419560.0}, {"date": "2021-12-31", "close": 26.19, "volume": 292145.0}, {"date": "2022-01-03", "close": 26.24, "volume": 295685.0}, {"date": "2022-01-04", "close": 25.66, "volume": 525779.0}, {"date": "2022-01-05", "close": 24.54, "volume": 378360.0}, {"date": "2022-01-06", "close": 25.02, "volume": 313109.0}, {"date": "2022-01-07", "close": 23.09, "volume": 691026.0}, {"date": "2022-01-10", "close": 23.16, "volume": 421691.0}, {"date": "2022-01-11", "close": 22.77, "volume": 591436.0}, {"date": "2022-01-12", "close": 23.07, "volume": 226155.0}, {"date": "2022-01-13", "close": 22.27, "volume": 187327.0}, {"date": "2022-01-14", "close": 22.24, "volume": 224245.0}, {"date": "2022-01-18", "close": 21.36, "volume": 395205.0}, {"date": "2022-01-19", "close": 19.77, "volume": 526633.0}, {"date": "2022-01-20", "close": 20.03, "volume": 432894.0}, {"date": "2022-01-21", "close": 19.33, "volume": 306589.0}, {"date": "2022-01-24", "close": 20.3, "volume": 494272.0}, {"date": "2022-01-25", "close": 20.29, "volume": 237360.0}, {"date": "2022-01-26", "close": 20.25, "volume": 311313.0}, {"date": "2022-01-27", "close": 19.94, "volume": 225892.0}, {"date": "2022-01-28", "close": 19.73, "volume": 245398.0}, {"date": "2022-01-31", "close": 20.6, "volume": 193361.0}, {"date": "2022-02-01", "close": 21.29, "volume": 180139.0}, {"date": "2022-02-02", "close": 20.59, "volume": 216187.0}, {"date": "2022-02-03", "close": 20.11, "volume": 142368.0}, {"date": "2022-02-04", "close": 20.29, "volume": 216187.0}, {"date": "2022-02-07", "close": 20.7, "volume": 137792.0}, {"date": "2022-02-08", "close": 20.99, "volume": 170054.0}, {"date": "2022-02-09", "close": 21.47, "volume": 273256.0}, {"date": "2022-02-10", "close": 21.52, "volume": 253461.0}, {"date": "2022-02-11", "close": 20.67, "volume": 152413.0}, {"date": "2022-02-14", "close": 20.24, "volume": 197483.0}, {"date": "2022-02-15", "close": 22.14, "volume": 163891.0}, {"date": "2022-02-16", "close": 22.19, "volume": 115077.0}, {"date": "2022-02-17", "close": 21.05, "volume": 119746.0}, {"date": "2022-02-18", "close": 20.34, "volume": 148668.0}, {"date": "2022-02-22", "close": 19.95, "volume": 320579.0}, {"date": "2022-02-23", "close": 18.32, "volume": 513883.0}, {"date": "2022-02-24", "close": 19.49, "volume": 302574.0}, {"date": "2022-02-25", "close": 20.49, "volume": 318134.0}, {"date": "2022-02-28", "close": 20.53, "volume": 233009.0}, {"date": "2022-03-01", "close": 19.94, "volume": 701555.0}, {"date": "2022-03-02", "close": 21.22, "volume": 370980.0}, {"date": "2022-03-03", "close": 21.98, "volume": 635035.0}, {"date": "2022-03-04", "close": 21.82, "volume": 341301.0}, {"date": "2022-03-07", "close": 20.8, "volume": 430824.0}, {"date": "2022-03-08", "close": 21.39, "volume": 337060.0}, {"date": "2022-03-09", "close": 23.6, "volume": 284949.0}, {"date": "2022-03-10", "close": 23.87, "volume": 216206.0}, {"date": "2022-03-11", "close": 23.92, "volume": 321477.0}, {"date": "2022-03-14", "close": 23.61, "volume": 210488.0}, {"date": "2022-03-15", "close": 23.64, "volume": 204066.0}, {"date": "2022-03-16", "close": 24.48, "volume": 215402.0}, {"date": "2022-03-17", "close": 25.42, "volume": 244491.0}, {"date": "2022-03-18", "close": 25.88, "volume": 224161.0}, {"date": "2022-03-21", "close": 25.91, "volume": 321251.0}, {"date": "2022-03-22", "close": 25.62, "volume": 279378.0}, {"date": "2022-03-23", "close": 25.85, "volume": 213330.0}, {"date": "2022-03-24", "close": 26.55, "volume": 360585.0}, {"date": "2022-03-25", "close": 26.21, "volume": 258492.0}, {"date": "2022-03-28", "close": 27.22, "volume": 258673.0}, {"date": "2022-03-29", "close": 28.51, "volume": 581491.0}, {"date": "2022-03-30", "close": 25.93, "volume": 324591.0}, {"date": "2022-03-31", "close": 25.24, "volume": 147677.0}, {"date": "2022-04-01", "close": 25.69, "volume": 190544.0}, {"date": "2022-04-04", "close": 25.38, "volume": 158160.0}, {"date": "2022-04-05", "close": 24.76, "volume": 135895.0}, {"date": "2022-04-06", "close": 23.99, "volume": 192100.0}, {"date": "2022-04-07", "close": 23.69, "volume": 132673.0}, {"date": "2022-04-08", "close": 22.6, "volume": 182622.0}, {"date": "2022-04-11", "close": 22.53, "volume": 202544.0}, {"date": "2022-04-12", "close": 22.68, "volume": 181697.0}, {"date": "2022-04-13", "close": 23.76, "volume": 106058.0}, {"date": "2022-04-14", "close": 23.47, "volume": 124360.0}, {"date": "2022-04-18", "close": 23.66, "volume": 72638.0}, {"date": "2022-04-19", "close": 24.0, "volume": 173350.0}, {"date": "2022-04-20", "close": 25.15, "volume": 166143.0}, {"date": "2022-04-21", "close": 23.5, "volume": 171533.0}, {"date": "2022-04-22", "close": 22.01, "volume": 157685.0}, {"date": "2022-04-25", "close": 24.41, "volume": 252589.0}, {"date": "2022-04-26", "close": 22.69, "volume": 274812.0}, {"date": "2022-04-27", "close": 23.07, "volume": 81914.0}, {"date": "2022-04-28", "close": 23.18, "volume": 181476.0}, {"date": "2022-04-29", "close": 22.33, "volume": 94290.0}, {"date": "2022-05-02", "close": 23.42, "volume": 178652.0}, {"date": "2022-05-03", "close": 24.32, "volume": 182005.0}, {"date": "2022-05-04", "close": 23.58, "volume": 475838.0}, {"date": "2022-05-05", "close": 23.03, "volume": 249009.0}, {"date": "2022-05-06", "close": 22.41, "volume": 276703.0}, {"date": "2022-05-09", "close": 20.18, "volume": 309017.0}, {"date": "2022-05-10", "close": 19.69, "volume": 204448.0}, {"date": "2022-05-11", "close": 18.61, "volume": 219839.0}, {"date": "2022-05-12", "close": 19.98, "volume": 204026.0}, {"date": "2022-05-13", "close": 20.43, "volume": 109099.0}, {"date": "2022-05-16", "close": 20.83, "volume": 126376.0}, {"date": "2022-05-17", "close": 22.0, "volume": 181719.0}, {"date": "2022-05-18", "close": 21.02, "volume": 124843.0}, {"date": "2022-05-19", "close": 20.8, "volume": 157253.0}, {"date": "2022-05-20", "close": 20.16, "volume": 116046.0}, {"date": "2022-05-23", "close": 20.17, "volume": 125865.0}, {"date": "2022-05-24", "close": 19.11, "volume": 241647.0}, {"date": "2022-05-25", "close": 19.54, "volume": 206516.0}, {"date": "2022-05-26", "close": 20.63, "volume": 225342.0}, {"date": "2022-05-27", "close": 22.08, "volume": 192708.0}, {"date": "2022-05-31", "close": 21.46, "volume": 164960.0}, {"date": "2022-06-01", "close": 21.57, "volume": 351378.0}, {"date": "2022-06-02", "close": 22.12, "volume": 166739.0}, {"date": "2022-06-03", "close": 21.84, "volume": 167168.0}, {"date": "2022-06-06", "close": 22.36, "volume": 121557.0}, {"date": "2022-06-07", "close": 21.76, "volume": 131292.0}, {"date": "2022-06-08", "close": 21.2, "volume": 114474.0}, {"date": "2022-06-09", "close": 21.11, "volume": 96299.0}, {"date": "2022-06-10", "close": 19.2, "volume": 110073.0}, {"date": "2022-06-13", "close": 17.7, "volume": 288109.0}, {"date": "2022-06-14", "close": 17.91, "volume": 270313.0}, {"date": "2022-06-15", "close": 18.95, "volume": 149287.0}, {"date": "2022-06-16", "close": 17.01, "volume": 346603.0}, {"date": "2022-06-17", "close": 17.42, "volume": 163270.0}, {"date": "2022-06-21", "close": 16.67, "volume": 463351.0}, {"date": "2022-06-22", "close": 16.73, "volume": 260643.0}, {"date": "2022-06-23", "close": 17.88, "volume": 253677.0}, {"date": "2022-06-24", "close": 17.52, "volume": 259932.0}, {"date": "2022-06-27", "close": 18.19, "volume": 209436.0}, {"date": "2022-06-28", "close": 17.72, "volume": 203609.0}, {"date": "2022-06-29", "close": 17.4, "volume": 173840.0}, {"date": "2022-06-30", "close": 17.55, "volume": 167333.0}, {"date": "2022-07-01", "close": 17.55, "volume": 120845.0}, {"date": "2022-07-05", "close": 18.1, "volume": 112940.0}, {"date": "2022-07-06", "close": 17.42, "volume": 163097.0}, {"date": "2022-07-07", "close": 17.75, "volume": 201318.0}, {"date": "2022-07-08", "close": 18.13, "volume": 145097.0}, {"date": "2022-07-11", "close": 17.65, "volume": 78165.0}, {"date": "2022-07-12", "close": 18.21, "volume": 174980.0}, {"date": "2022-07-13", "close": 18.46, "volume": 130693.0}, {"date": "2022-07-14", "close": 18.2, "volume": 149976.0}, {"date": "2022-07-15", "close": 18.59, "volume": 112887.0}, {"date": "2022-07-18", "close": 18.9, "volume": 101761.0}, {"date": "2022-07-19", "close": 19.7, "volume": 129088.0}, {"date": "2022-07-20", "close": 20.19, "volume": 197785.0}, {"date": "2022-07-21", "close": 20.38, "volume": 128752.0}, {"date": "2022-07-22", "close": 20.46, "volume": 117770.0}, {"date": "2022-07-25", "close": 20.59, "volume": 124880.0}, {"date": "2022-07-26", "close": 20.43, "volume": 103687.0}, {"date": "2022-07-27", "close": 20.99, "volume": 157512.0}, {"date": "2022-07-28", "close": 21.92, "volume": 200658.0}, {"date": "2022-07-29", "close": 22.41, "volume": 164325.0}, {"date": "2022-08-01", "close": 22.29, "volume": 137884.0}, {"date": "2022-08-02", "close": 22.3, "volume": 113992.0}, {"date": "2022-08-03", "close": 22.99, "volume": 139571.0}, {"date": "2022-08-04", "close": 22.87, "volume": 460262.0}, {"date": "2022-08-05", "close": 24.06, "volume": 238216.0}, {"date": "2022-08-08", "close": 25.22, "volume": 474217.0}, {"date": "2022-08-09", "close": 25.05, "volume": 223834.0}, {"date": "2022-08-10", "close": 25.67, "volume": 192959.0}, {"date": "2022-08-11", "close": 25.46, "volume": 130455.0}, {"date": "2022-08-12", "close": 25.58, "volume": 111063.0}, {"date": "2022-08-15", "close": 25.39, "volume": 158496.0}, {"date": "2022-08-16", "close": 25.58, "volume": 121549.0}, {"date": "2022-08-17", "close": 25.9, "volume": 153437.0}, {"date": "2022-08-18", "close": 25.6, "volume": 105247.0}, {"date": "2022-08-19", "close": 25.49, "volume": 197781.0}, {"date": "2022-08-22", "close": 24.6, "volume": 132105.0}, {"date": "2022-08-23", "close": 24.97, "volume": 96708.0}, {"date": "2022-08-24", "close": 24.7, "volume": 104596.0}, {"date": "2022-08-25", "close": 24.32, "volume": 137472.0}, {"date": "2022-08-26", "close": 23.08, "volume": 103431.0}, {"date": "2022-08-29", "close": 22.55, "volume": 149997.0}, {"date": "2022-08-30", "close": 22.67, "volume": 194449.0}, {"date": "2022-08-31", "close": 21.78, "volume": 175954.0}, {"date": "2022-09-01", "close": 21.68, "volume": 187816.0}, {"date": "2022-09-02", "close": 22.3, "volume": 128805.0}, {"date": "2022-09-06", "close": 21.95, "volume": 113637.0}, {"date": "2022-09-07", "close": 22.58, "volume": 106028.0}, {"date": "2022-09-08", "close": 22.34, "volume": 62969.0}, {"date": "2022-09-09", "close": 23.55, "volume": 139365.0}, {"date": "2022-09-12", "close": 23.27, "volume": 109628.0}, {"date": "2022-09-13", "close": 22.94, "volume": 133602.0}, {"date": "2022-09-14", "close": 21.35, "volume": 180585.0}, {"date": "2022-09-15", "close": 21.94, "volume": 104670.0}, {"date": "2022-09-16", "close": 21.08, "volume": 289157.0}, {"date": "2022-09-19", "close": 21.27, "volume": 70644.0}, {"date": "2022-09-20", "close": 21.37, "volume": 70049.0}, {"date": "2022-09-21", "close": 21.6, "volume": 114780.0}, {"date": "2022-09-22", "close": 20.7, "volume": 63217.0}, {"date": "2022-09-23", "close": 19.3, "volume": 150303.0}, {"date": "2022-09-26", "close": 19.53, "volume": 151877.0}, {"date": "2022-09-27", "close": 19.93, "volume": 132455.0}, {"date": "2022-09-28", "close": 21.0, "volume": 117160.0}, {"date": "2022-09-29", "close": 20.95, "volume": 150578.0}, {"date": "2022-09-30", "close": 20.99, "volume": 150955.0}, {"date": "2022-10-03", "close": 21.49, "volume": 222947.0}, {"date": "2022-10-04", "close": 22.91, "volume": 135798.0}, {"date": "2022-10-05", "close": 22.33, "volume": 127177.0}, {"date": "2022-10-06", "close": 22.19, "volume": 58666.0}, {"date": "2022-10-07", "close": 21.54, "volume": 117248.0}, {"date": "2022-10-10", "close": 21.4, "volume": 84881.0}, {"date": "2022-10-11", "close": 21.42, "volume": 83577.0}, {"date": "2022-10-12", "close": 20.64, "volume": 74247.0}, {"date": "2022-10-13", "close": 20.93, "volume": 104691.0}, {"date": "2022-10-14", "close": 19.62, "volume": 60666.0}, {"date": "2022-10-17", "close": 20.63, "volume": 58295.0}, {"date": "2022-10-18", "close": 21.0, "volume": 65030.0}, {"date": "2022-10-19", "close": 20.34, "volume": 47329.0}, {"date": "2022-10-20", "close": 20.0, "volume": 90222.0}, {"date": "2022-10-21", "close": 20.9, "volume": 78611.0}, {"date": "2022-10-24", "close": 20.58, "volume": 40367.0}, {"date": "2022-10-25", "close": 21.13, "volume": 85337.0}, {"date": "2022-10-26", "close": 20.78, "volume": 59971.0}, {"date": "2022-10-27", "close": 20.26, "volume": 59335.0}, {"date": "2022-10-28", "close": 20.71, "volume": 44846.0}, {"date": "2022-10-31", "close": 20.53, "volume": 60291.0}, {"date": "2022-11-01", "close": 20.81, "volume": 104682.0}, {"date": "2022-11-02", "close": 19.9, "volume": 69427.0}, {"date": "2022-11-03", "close": 23.63, "volume": 472477.0}, {"date": "2022-11-04", "close": 23.86, "volume": 286722.0}, {"date": "2022-11-07", "close": 23.76, "volume": 124611.0}, {"date": "2022-11-08", "close": 25.16, "volume": 171000.0}, {"date": "2022-11-09", "close": 24.81, "volume": 428022.0}, {"date": "2022-11-10", "close": 24.67, "volume": 165768.0}, {"date": "2022-11-11", "close": 24.48, "volume": 135821.0}, {"date": "2022-11-14", "close": 24.28, "volume": 134437.0}, {"date": "2022-11-15", "close": 24.61, "volume": 124659.0}, {"date": "2022-11-16", "close": 26.99, "volume": 264745.0}, {"date": "2022-11-17", "close": 28.21, "volume": 344949.0}, {"date": "2022-11-18", "close": 29.97, "volume": 657211.0}, {"date": "2022-11-21", "close": 28.7, "volume": 324722.0}, {"date": "2022-11-22", "close": 30.57, "volume": 437023.0}, {"date": "2022-11-23", "close": 28.73, "volume": 353676.0}, {"date": "2022-11-25", "close": 29.28, "volume": 129383.0}, {"date": "2022-11-28", "close": 28.18, "volume": 255074.0}, {"date": "2022-11-29", "close": 28.29, "volume": 411509.0}, {"date": "2022-11-30", "close": 29.0, "volume": 163157.0}, {"date": "2022-12-01", "close": 30.37, "volume": 711781.0}, {"date": "2022-12-02", "close": 31.54, "volume": 395976.0}, {"date": "2022-12-05", "close": 30.51, "volume": 234424.0}, {"date": "2022-12-06", "close": 30.46, "volume": 162401.0}, {"date": "2022-12-07", "close": 29.67, "volume": 232412.0}, {"date": "2022-12-08", "close": 30.47, "volume": 223422.0}, {"date": "2022-12-09", "close": 29.77, "volume": 147869.0}, {"date": "2022-12-12", "close": 29.9, "volume": 246171.0}, {"date": "2022-12-13", "close": 31.1, "volume": 266356.0}, {"date": "2022-12-14", "close": 32.0, "volume": 505727.0}, {"date": "2022-12-15", "close": 29.39, "volume": 348975.0}, {"date": "2022-12-16", "close": 31.33, "volume": 624191.0}, {"date": "2022-12-19", "close": 29.83, "volume": 216482.0}, {"date": "2022-12-20", "close": 30.15, "volume": 315053.0}, {"date": "2022-12-21", "close": 30.63, "volume": 162679.0}, {"date": "2022-12-22", "close": 29.77, "volume": 145492.0}, {"date": "2022-12-23", "close": 30.19, "volume": 105950.0}, {"date": "2022-12-27", "close": 31.04, "volume": 137339.0}, {"date": "2022-12-28", "close": 29.77, "volume": 123821.0}, {"date": "2022-12-29", "close": 30.77, "volume": 90701.0}, {"date": "2022-12-30", "close": 30.77, "volume": 122692.0}, {"date": "2023-01-03", "close": 31.17, "volume": 344727.0}, {"date": "2023-01-04", "close": 31.26, "volume": 324439.0}, {"date": "2023-01-05", "close": 29.97, "volume": 146062.0}, {"date": "2023-01-06", "close": 31.22, "volume": 171732.0}, {"date": "2023-01-09", "close": 30.79, "volume": 322302.0}, {"date": "2023-01-10", "close": 30.65, "volume": 141947.0}, {"date": "2023-01-11", "close": 31.38, "volume": 227910.0}, {"date": "2023-01-12", "close": 31.99, "volume": 288153.0}, {"date": "2023-01-13", "close": 32.22, "volume": 208350.0}, {"date": "2023-01-17", "close": 32.83, "volume": 523902.0}, {"date": "2023-01-18", "close": 32.61, "volume": 296545.0}, {"date": "2023-01-19", "close": 31.46, "volume": 257049.0}, {"date": "2023-01-20", "close": 32.87, "volume": 255467.0}, {"date": "2023-01-23", "close": 32.38, "volume": 193614.0}, {"date": "2023-01-24", "close": 32.81, "volume": 92255.0}, {"date": "2023-01-25", "close": 32.06, "volume": 165139.0}, {"date": "2023-01-26", "close": 33.3, "volume": 155899.0}, {"date": "2023-01-27", "close": 33.76, "volume": 526724.0}, {"date": "2023-01-30", "close": 33.45, "volume": 286409.0}, {"date": "2023-01-31", "close": 34.24, "volume": 198952.0}, {"date": "2023-02-01", "close": 35.41, "volume": 210132.0}, {"date": "2023-02-02", "close": 35.29, "volume": 308105.0}, {"date": "2023-02-03", "close": 35.17, "volume": 124327.0}, {"date": "2023-02-06", "close": 35.32, "volume": 162619.0}, {"date": "2023-02-07", "close": 35.25, "volume": 257458.0}, {"date": "2023-02-08", "close": 34.81, "volume": 219007.0}, {"date": "2023-02-09", "close": 34.87, "volume": 107332.0}, {"date": "2023-02-10", "close": 33.73, "volume": 205895.0}, {"date": "2023-02-13", "close": 34.78, "volume": 148222.0}, {"date": "2023-02-14", "close": 35.47, "volume": 184789.0}, {"date": "2023-02-15", "close": 35.93, "volume": 128748.0}, {"date": "2023-02-16", "close": 35.88, "volume": 182520.0}, {"date": "2023-02-17", "close": 35.33, "volume": 84814.0}, {"date": "2023-02-21", "close": 34.36, "volume": 335740.0}, {"date": "2023-02-22", "close": 34.43, "volume": 158896.0}, {"date": "2023-02-23", "close": 34.75, "volume": 184942.0}, {"date": "2023-02-24", "close": 34.73, "volume": 134800.0}, {"date": "2023-02-27", "close": 35.78, "volume": 233895.0}, {"date": "2023-02-28", "close": 36.71, "volume": 550841.0}, {"date": "2023-03-01", "close": 36.35, "volume": 310070.0}, {"date": "2023-03-02", "close": 39.93, "volume": 1294685.0}, {"date": "2023-03-03", "close": 42.56, "volume": 643865.0}, {"date": "2023-03-06", "close": 41.68, "volume": 389589.0}, {"date": "2023-03-07", "close": 41.69, "volume": 377025.0}, {"date": "2023-03-08", "close": 42.26, "volume": 369918.0}, {"date": "2023-03-09", "close": 41.99, "volume": 230921.0}, {"date": "2023-03-10", "close": 39.46, "volume": 516117.0}, {"date": "2023-03-13", "close": 39.67, "volume": 335123.0}, {"date": "2023-03-14", "close": 39.48, "volume": 411810.0}, {"date": "2023-03-15", "close": 37.73, "volume": 431040.0}, {"date": "2023-03-16", "close": 39.45, "volume": 333935.0}, {"date": "2023-03-17", "close": 36.96, "volume": 340305.0}, {"date": "2023-03-20", "close": 38.44, "volume": 254211.0}, {"date": "2023-03-21", "close": 38.4, "volume": 183826.0}, {"date": "2023-03-22", "close": 37.57, "volume": 243711.0}, {"date": "2023-03-23", "close": 37.82, "volume": 288804.0}, {"date": "2023-03-24", "close": 38.04, "volume": 328341.0}, {"date": "2023-03-27", "close": 38.66, "volume": 478637.0}, {"date": "2023-03-28", "close": 38.84, "volume": 406722.0}, {"date": "2023-03-29", "close": 40.21, "volume": 446293.0}, {"date": "2023-03-30", "close": 41.71, "volume": 495254.0}, {"date": "2023-03-31", "close": 41.96, "volume": 427790.0}, {"date": "2023-04-03", "close": 43.27, "volume": 758261.0}, {"date": "2023-04-04", "close": 41.04, "volume": 544265.0}, {"date": "2023-04-05", "close": 40.22, "volume": 304090.0}, {"date": "2023-04-06", "close": 40.0, "volume": 461365.0}, {"date": "2023-04-10", "close": 40.71, "volume": 364215.0}, {"date": "2023-04-11", "close": 41.75, "volume": 553808.0}, {"date": "2023-04-12", "close": 42.07, "volume": 322618.0}, {"date": "2023-04-13", "close": 43.43, "volume": 517428.0}, {"date": "2023-04-14", "close": 42.84, "volume": 244451.0}, {"date": "2023-04-17", "close": 43.43, "volume": 325689.0}, {"date": "2023-04-18", "close": 44.5, "volume": 269382.0}, {"date": "2023-04-19", "close": 44.58, "volume": 231110.0}, {"date": "2023-04-20", "close": 46.39, "volume": 445457.0}, {"date": "2023-04-21", "close": 46.3, "volume": 282078.0}, {"date": "2023-04-24", "close": 45.63, "volume": 568767.0}, {"date": "2023-04-25", "close": 44.67, "volume": 385862.0}, {"date": "2023-04-26", "close": 41.96, "volume": 463538.0}, {"date": "2023-04-27", "close": 42.11, "volume": 388330.0}, {"date": "2023-04-28", "close": 43.85, "volume": 305883.0}, {"date": "2023-05-01", "close": 44.92, "volume": 327379.0}, {"date": "2023-05-02", "close": 44.15, "volume": 337600.0}, {"date": "2023-05-03", "close": 44.18, "volume": 304993.0}, {"date": "2023-05-04", "close": 42.12, "volume": 856564.0}, {"date": "2023-05-05", "close": 45.87, "volume": 636717.0}, {"date": "2023-05-08", "close": 46.51, "volume": 461018.0}, {"date": "2023-05-09", "close": 46.12, "volume": 426818.0}, {"date": "2023-05-10", "close": 46.5, "volume": 292220.0}, {"date": "2023-05-11", "close": 46.46, "volume": 431087.0}, {"date": "2023-05-12", "close": 46.57, "volume": 417365.0}, {"date": "2023-05-15", "close": 48.36, "volume": 577253.0}, {"date": "2023-05-16", "close": 46.76, "volume": 331419.0}, {"date": "2023-05-17", "close": 43.65, "volume": 1920590.0}, {"date": "2023-05-18", "close": 43.6, "volume": 1006931.0}, {"date": "2023-05-19", "close": 43.97, "volume": 1078298.0}, {"date": "2023-05-22", "close": 45.82, "volume": 790898.0}, {"date": "2023-05-23", "close": 43.02, "volume": 677983.0}, {"date": "2023-05-24", "close": 40.99, "volume": 934029.0}, {"date": "2023-05-25", "close": 40.45, "volume": 407382.0}, {"date": "2023-05-26", "close": 40.14, "volume": 528442.0}, {"date": "2023-05-30", "close": 39.62, "volume": 527211.0}, {"date": "2023-05-31", "close": 38.2, "volume": 575443.0}, {"date": "2023-06-01", "close": 39.01, "volume": 382036.0}, {"date": "2023-06-02", "close": 40.75, "volume": 485221.0}, {"date": "2023-06-05", "close": 40.87, "volume": 231707.0}, {"date": "2023-06-06", "close": 41.88, "volume": 406424.0}, {"date": "2023-06-07", "close": 43.02, "volume": 363559.0}, {"date": "2023-06-08", "close": 43.14, "volume": 200867.0}, {"date": "2023-06-09", "close": 43.19, "volume": 311007.0}, {"date": "2023-06-12", "close": 44.22, "volume": 426261.0}, {"date": "2023-06-13", "close": 44.64, "volume": 339053.0}, {"date": "2023-06-14", "close": 44.53, "volume": 362379.0}, {"date": "2023-06-15", "close": 48.47, "volume": 794950.0}, {"date": "2023-06-16", "close": 47.56, "volume": 501562.0}, {"date": "2023-06-20", "close": 49.09, "volume": 556944.0}, {"date": "2023-06-21", "close": 49.09, "volume": 420391.0}, {"date": "2023-06-22", "close": 48.39, "volume": 498994.0}, {"date": "2023-06-23", "close": 48.28, "volume": 309317.0}, {"date": "2023-06-26", "close": 48.57, "volume": 411656.0}, {"date": "2023-06-27", "close": 50.81, "volume": 1024998.0}, {"date": "2023-06-28", "close": 51.01, "volume": 495030.0}, {"date": "2023-06-29", "close": 51.74, "volume": 371407.0}, {"date": "2023-06-30", "close": 51.66, "volume": 695403.0}, {"date": "2023-07-03", "close": 52.17, "volume": 168436.0}, {"date": "2023-07-05", "close": 50.25, "volume": 467641.0}, {"date": "2023-07-06", "close": 49.21, "volume": 773818.0}, {"date": "2023-07-07", "close": 50.87, "volume": 350306.0}, {"date": "2023-07-10", "close": 52.41, "volume": 499886.0}, {"date": "2023-07-11", "close": 51.84, "volume": 330158.0}, {"date": "2023-07-12", "close": 52.85, "volume": 455778.0}, {"date": "2023-07-13", "close": 53.59, "volume": 279719.0}, {"date": "2023-07-14", "close": 53.29, "volume": 209775.0}, {"date": "2023-07-17", "close": 53.88, "volume": 283267.0}, {"date": "2023-07-18", "close": 53.44, "volume": 228515.0}, {"date": "2023-07-19", "close": 49.11, "volume": 858075.0}, {"date": "2023-07-20", "close": 47.43, "volume": 568398.0}, {"date": "2023-07-21", "close": 47.65, "volume": 357649.0}, {"date": "2023-07-24", "close": 47.52, "volume": 346528.0}, {"date": "2023-07-25", "close": 47.73, "volume": 190541.0}, {"date": "2023-07-26", "close": 47.07, "volume": 297384.0}, {"date": "2023-07-27", "close": 44.86, "volume": 688966.0}, {"date": "2023-07-28", "close": 46.22, "volume": 330124.0}, {"date": "2023-07-31", "close": 47.08, "volume": 325182.0}, {"date": "2023-08-01", "close": 47.73, "volume": 242882.0}, {"date": "2023-08-02", "close": 46.93, "volume": 324401.0}, {"date": "2023-08-03", "close": 46.0, "volume": 303843.0}, {"date": "2023-08-04", "close": 46.4, "volume": 479843.0}, {"date": "2023-08-07", "close": 45.95, "volume": 485705.0}, {"date": "2023-08-08", "close": 39.82, "volume": 1569964.0}, {"date": "2023-08-09", "close": 38.19, "volume": 1170225.0}, {"date": "2023-08-10", "close": 36.7, "volume": 1244491.0}, {"date": "2023-08-11", "close": 36.16, "volume": 700024.0}, {"date": "2023-08-14", "close": 35.76, "volume": 807854.0}, {"date": "2023-08-15", "close": 35.27, "volume": 396190.0}, {"date": "2023-08-16", "close": 34.6, "volume": 521943.0}, {"date": "2023-08-17", "close": 32.85, "volume": 669342.0}, {"date": "2023-08-18", "close": 34.37, "volume": 730928.0}, {"date": "2023-08-21", "close": 33.87, "volume": 523338.0}, {"date": "2023-08-22", "close": 33.4, "volume": 405123.0}, {"date": "2023-08-23", "close": 34.88, "volume": 471257.0}, {"date": "2023-08-24", "close": 34.06, "volume": 353936.0}, {"date": "2023-08-25", "close": 33.86, "volume": 372624.0}, {"date": "2023-08-28", "close": 35.33, "volume": 517160.0}, {"date": "2023-08-29", "close": 37.03, "volume": 815519.0}, {"date": "2023-08-30", "close": 37.65, "volume": 531988.0}, {"date": "2023-08-31", "close": 38.97, "volume": 814018.0}, {"date": "2023-09-01", "close": 39.69, "volume": 501585.0}, {"date": "2023-09-05", "close": 37.75, "volume": 715148.0}, {"date": "2023-09-06", "close": 36.32, "volume": 437278.0}, {"date": "2023-09-07", "close": 36.65, "volume": 475292.0}, {"date": "2023-09-08", "close": 36.36, "volume": 257504.0}, {"date": "2023-09-11", "close": 36.01, "volume": 379730.0}, {"date": "2023-09-12", "close": 35.76, "volume": 306460.0}, {"date": "2023-09-13", "close": 35.66, "volume": 481019.0}, {"date": "2023-09-14", "close": 35.13, "volume": 382147.0}, {"date": "2023-09-15", "close": 35.11, "volume": 481187.0}, {"date": "2023-09-18", "close": 34.78, "volume": 226604.0}, {"date": "2023-09-19", "close": 34.81, "volume": 470199.0}, {"date": "2023-09-20", "close": 34.05, "volume": 264259.0}, {"date": "2023-09-21", "close": 33.81, "volume": 427382.0}, {"date": "2023-09-22", "close": 33.42, "volume": 203835.0}, {"date": "2023-09-25", "close": 32.86, "volume": 285901.0}, {"date": "2023-09-26", "close": 32.18, "volume": 257359.0}, {"date": "2023-09-27", "close": 32.51, "volume": 309986.0}, {"date": "2023-09-28", "close": 32.7, "volume": 198915.0}, {"date": "2023-09-29", "close": 32.96, "volume": 268464.0}, {"date": "2023-10-02", "close": 32.95, "volume": 322622.0}, {"date": "2023-10-03", "close": 32.24, "volume": 348955.0}, {"date": "2023-10-04", "close": 32.69, "volume": 295106.0}, {"date": "2023-10-05", "close": 33.33, "volume": 236290.0}, {"date": "2023-10-06", "close": 33.9, "volume": 365824.0}, {"date": "2023-10-09", "close": 34.31, "volume": 268072.0}, {"date": "2023-10-10", "close": 34.75, "volume": 360080.0}, {"date": "2023-10-11", "close": 35.75, "volume": 379816.0}, {"date": "2023-10-12", "close": 33.53, "volume": 414932.0}, {"date": "2023-10-13", "close": 32.75, "volume": 260585.0}, {"date": "2023-10-16", "close": 33.76, "volume": 206026.0}, {"date": "2023-10-17", "close": 33.74, "volume": 359958.0}, {"date": "2023-10-18", "close": 32.6, "volume": 494382.0}, {"date": "2023-10-19", "close": 32.43, "volume": 445676.0}, {"date": "2023-10-20", "close": 32.55, "volume": 328543.0}, {"date": "2023-10-23", "close": 31.05, "volume": 513673.0}, {"date": "2023-10-24", "close": 32.4, "volume": 598470.0}, {"date": "2023-10-25", "close": 32.41, "volume": 375949.0}, {"date": "2023-10-26", "close": 32.55, "volume": 300843.0}, {"date": "2023-10-27", "close": 32.35, "volume": 352224.0}, {"date": "2023-10-30", "close": 32.94, "volume": 235648.0}, {"date": "2023-10-31", "close": 32.68, "volume": 435468.0}, {"date": "2023-11-01", "close": 32.18, "volume": 424052.0}, {"date": "2023-11-02", "close": 33.6, "volume": 302120.0}, {"date": "2023-11-03", "close": 34.26, "volume": 503655.0}, {"date": "2023-11-06", "close": 30.13, "volume": 2031963.0}, {"date": "2023-11-07", "close": 31.78, "volume": 642993.0}, {"date": "2023-11-08", "close": 31.38, "volume": 320312.0}, {"date": "2023-11-09", "close": 32.29, "volume": 495847.0}, {"date": "2023-11-10", "close": 33.01, "volume": 450194.0}, {"date": "2023-11-13", "close": 33.33, "volume": 230489.0}, {"date": "2023-11-14", "close": 36.38, "volume": 477109.0}, {"date": "2023-11-15", "close": 35.32, "volume": 607098.0}, {"date": "2023-11-16", "close": 34.43, "volume": 235348.0}, {"date": "2023-11-17", "close": 35.69, "volume": 208117.0}, {"date": "2023-11-20", "close": 34.3, "volume": 514021.0}, {"date": "2023-11-21", "close": 34.12, "volume": 531240.0}, {"date": "2023-11-22", "close": 34.45, "volume": 307832.0}, {"date": "2023-11-24", "close": 35.31, "volume": 120162.0}, {"date": "2023-11-27", "close": 35.06, "volume": 250706.0}, {"date": "2023-11-28", "close": 34.08, "volume": 239416.0}, {"date": "2023-11-29", "close": 34.43, "volume": 162964.0}, {"date": "2023-11-30", "close": 34.85, "volume": 178754.0}, {"date": "2023-12-01", "close": 37.03, "volume": 570532.0}, {"date": "2023-12-04", "close": 37.46, "volume": 338281.0}, {"date": "2023-12-05", "close": 37.21, "volume": 237076.0}, {"date": "2023-12-06", "close": 38.13, "volume": 372436.0}, {"date": "2023-12-07", "close": 38.46, "volume": 281435.0}, {"date": "2023-12-08", "close": 39.55, "volume": 326841.0}, {"date": "2023-12-11", "close": 39.72, "volume": 252011.0}, {"date": "2023-12-12", "close": 39.4, "volume": 266872.0}, {"date": "2023-12-13", "close": 40.37, "volume": 400335.0}, {"date": "2023-12-14", "close": 43.73, "volume": 857093.0}, {"date": "2023-12-15", "close": 43.61, "volume": 528192.0}, {"date": "2023-12-18", "close": 44.46, "volume": 699197.0}, {"date": "2023-12-19", "close": 45.05, "volume": 277645.0}, {"date": "2023-12-20", "close": 43.19, "volume": 499565.0}, {"date": "2023-12-21", "close": 43.84, "volume": 371581.0}, {"date": "2023-12-22", "close": 45.11, "volume": 218115.0}, {"date": "2023-12-26", "close": 45.48, "volume": 197097.0}, {"date": "2023-12-27", "close": 46.25, "volume": 216414.0}, {"date": "2023-12-28", "close": 46.3, "volume": 275815.0}, {"date": "2023-12-29", "close": 45.71, "volume": 337933.0}, {"date": "2024-01-02", "close": 45.16, "volume": 220424.0}, {"date": "2024-01-03", "close": 42.78, "volume": 331563.0}, {"date": "2024-01-04", "close": 42.52, "volume": 228159.0}, {"date": "2024-01-05", "close": 43.6, "volume": 233031.0}, {"date": "2024-01-08", "close": 44.54, "volume": 147462.0}, {"date": "2024-01-09", "close": 44.1, "volume": 221129.0}, {"date": "2024-01-10", "close": 44.2, "volume": 243023.0}, {"date": "2024-01-11", "close": 43.57, "volume": 201668.0}, {"date": "2024-01-12", "close": 42.71, "volume": 194508.0}, {"date": "2024-01-16", "close": 41.9, "volume": 235270.0}, {"date": "2024-01-17", "close": 42.89, "volume": 382975.0}, {"date": "2024-01-18", "close": 42.81, "volume": 164044.0}, {"date": "2024-01-19", "close": 43.95, "volume": 242341.0}, {"date": "2024-01-22", "close": 45.73, "volume": 382270.0}, {"date": "2024-01-23", "close": 45.25, "volume": 283731.0}, {"date": "2024-01-24", "close": 44.43, "volume": 407104.0}, {"date": "2024-01-25", "close": 46.28, "volume": 270901.0}, {"date": "2024-01-26", "close": 45.68, "volume": 437054.0}, {"date": "2024-01-29", "close": 46.76, "volume": 199255.0}, {"date": "2024-01-30", "close": 46.89, "volume": 240303.0}, {"date": "2024-01-31", "close": 46.01, "volume": 272242.0}, {"date": "2024-02-01", "close": 47.24, "volume": 161609.0}, {"date": "2024-02-02", "close": 47.4, "volume": 128761.0}, {"date": "2024-02-05", "close": 46.83, "volume": 269851.0}, {"date": "2024-02-06", "close": 46.59, "volume": 162094.0}, {"date": "2024-02-07", "close": 48.15, "volume": 304055.0}, {"date": "2024-02-08", "close": 48.5, "volume": 212960.0}, {"date": "2024-02-09", "close": 48.76, "volume": 172234.0}, {"date": "2024-02-12", "close": 49.61, "volume": 168994.0}, {"date": "2024-02-13", "close": 46.64, "volume": 265263.0}, {"date": "2024-02-14", "close": 43.46, "volume": 823182.0}, {"date": "2024-02-15", "close": 42.77, "volume": 792479.0}, {"date": "2024-02-16", "close": 43.25, "volume": 331993.0}, {"date": "2024-02-20", "close": 43.28, "volume": 241612.0}, {"date": "2024-02-21", "close": 43.13, "volume": 243563.0}, {"date": "2024-02-22", "close": 44.05, "volume": 210440.0}, {"date": "2024-02-23", "close": 45.45, "volume": 292460.0}, {"date": "2024-02-26", "close": 46.76, "volume": 253981.0}, {"date": "2024-02-27", "close": 46.15, "volume": 321640.0}, {"date": "2024-02-28", "close": 46.51, "volume": 343711.0}, {"date": "2024-02-29", "close": 46.76, "volume": 443756.0}, {"date": "2024-03-01", "close": 44.8, "volume": 1091222.0}, {"date": "2024-03-04", "close": 42.68, "volume": 546002.0}, {"date": "2024-03-05", "close": 44.25, "volume": 532577.0}, {"date": "2024-03-06", "close": 44.53, "volume": 433339.0}, {"date": "2024-03-07", "close": 45.01, "volume": 372182.0}, {"date": "2024-03-08", "close": 44.88, "volume": 284261.0}, {"date": "2024-03-11", "close": 44.65, "volume": 202546.0}, {"date": "2024-03-12", "close": 45.0, "volume": 356936.0}, {"date": "2024-03-13", "close": 45.58, "volume": 245469.0}, {"date": "2024-03-14", "close": 45.46, "volume": 227127.0}, {"date": "2024-03-15", "close": 45.8, "volume": 352165.0}, {"date": "2024-03-18", "close": 45.42, "volume": 230222.0}, {"date": "2024-03-19", "close": 47.55, "volume": 599420.0}, {"date": "2024-03-20", "close": 50.43, "volume": 535688.0}, {"date": "2024-03-21", "close": 52.9, "volume": 493992.0}, {"date": "2024-03-22", "close": 52.26, "volume": 372481.0}, {"date": "2024-03-25", "close": 53.47, "volume": 331883.0}, {"date": "2024-03-26", "close": 53.6, "volume": 404416.0}, {"date": "2024-03-27", "close": 52.68, "volume": 388506.0}, {"date": "2024-03-28", "close": 52.03, "volume": 429609.0}, {"date": "2024-04-01", "close": 51.55, "volume": 209299.0}, {"date": "2024-04-02", "close": 50.75, "volume": 296568.0}, {"date": "2024-04-03", "close": 52.58, "volume": 299669.0}, {"date": "2024-04-04", "close": 52.46, "volume": 280303.0}, {"date": "2024-04-05", "close": 53.94, "volume": 540739.0}, {"date": "2024-04-08", "close": 55.44, "volume": 666700.0}, {"date": "2024-04-09", "close": 58.41, "volume": 700158.0}, {"date": "2024-04-10", "close": 59.0, "volume": 617906.0}, {"date": "2024-04-11", "close": 59.0, "volume": 422462.0}, {"date": "2024-04-12", "close": 57.67, "volume": 311801.0}, {"date": "2024-04-15", "close": 58.72, "volume": 681384.0}, {"date": "2024-04-16", "close": 57.8, "volume": 534473.0}, {"date": "2024-04-17", "close": 57.15, "volume": 301843.0}, {"date": "2024-04-18", "close": 56.54, "volume": 270965.0}, {"date": "2024-04-19", "close": 54.71, "volume": 424962.0}, {"date": "2024-04-22", "close": 54.63, "volume": 334529.0}, {"date": "2024-04-23", "close": 55.94, "volume": 259421.0}, {"date": "2024-04-24", "close": 55.9, "volume": 135446.0}, {"date": "2024-04-25", "close": 54.9, "volume": 273045.0}, {"date": "2024-04-26", "close": 55.55, "volume": 174170.0}, {"date": "2024-04-29", "close": 56.64, "volume": 238588.0}, {"date": "2024-04-30", "close": 55.55, "volume": 302546.0}, {"date": "2024-05-01", "close": 52.61, "volume": 449963.0}, {"date": "2024-05-02", "close": 53.85, "volume": 280775.0}, {"date": "2024-05-03", "close": 54.48, "volume": 171830.0}, {"date": "2024-05-06", "close": 55.12, "volume": 174130.0}, {"date": "2024-05-07", "close": 51.67, "volume": 967771.0}, {"date": "2024-05-08", "close": 51.91, "volume": 581322.0}, {"date": "2024-05-09", "close": 51.67, "volume": 801896.0}, {"date": "2024-05-10", "close": 52.53, "volume": 342568.0}, {"date": "2024-05-13", "close": 53.32, "volume": 267698.0}, {"date": "2024-05-14", "close": 55.37, "volume": 489164.0}, {"date": "2024-05-15", "close": 56.46, "volume": 407352.0}, {"date": "2024-05-16", "close": 53.58, "volume": 210636.0}, {"date": "2024-05-17", "close": 54.83, "volume": 312140.0}, {"date": "2024-05-20", "close": 55.61, "volume": 221827.0}, {"date": "2024-05-21", "close": 55.52, "volume": 176504.0}, {"date": "2024-05-22", "close": 55.0, "volume": 203497.0}, {"date": "2024-05-23", "close": 55.49, "volume": 183055.0}, {"date": "2024-05-24", "close": 55.95, "volume": 200939.0}, {"date": "2024-05-28", "close": 53.76, "volume": 385372.0}, {"date": "2024-05-29", "close": 51.53, "volume": 334178.0}, {"date": "2024-05-30", "close": 51.97, "volume": 290483.0}, {"date": "2024-05-31", "close": 52.61, "volume": 411160.0}, {"date": "2024-06-03", "close": 51.18, "volume": 237928.0}, {"date": "2024-06-04", "close": 50.8, "volume": 374752.0}, {"date": "2024-06-05", "close": 49.08, "volume": 359899.0}, {"date": "2024-06-06", "close": 46.96, "volume": 545499.0}, {"date": "2024-06-07", "close": 45.58, "volume": 599821.0}, {"date": "2024-06-10", "close": 45.75, "volume": 694628.0}, {"date": "2024-06-11", "close": 44.73, "volume": 712547.0}, {"date": "2024-06-12", "close": 46.52, "volume": 591003.0}, {"date": "2024-06-13", "close": 45.18, "volume": 282869.0}, {"date": "2024-06-14", "close": 45.05, "volume": 279022.0}, {"date": "2024-06-17", "close": 44.39, "volume": 395394.0}, {"date": "2024-06-18", "close": 44.06, "volume": 397854.0}, {"date": "2024-06-20", "close": 42.21, "volume": 457196.0}, {"date": "2024-06-21", "close": 42.67, "volume": 380439.0}, {"date": "2024-06-24", "close": 42.22, "volume": 520790.0}, {"date": "2024-06-25", "close": 41.03, "volume": 439571.0}, {"date": "2024-06-26", "close": 49.89, "volume": 2098968.0}, {"date": "2024-06-27", "close": 49.62, "volume": 795616.0}, {"date": "2024-06-28", "close": 50.18, "volume": 3578328.0}, {"date": "2024-07-01", "close": 50.29, "volume": 438055.0}, {"date": "2024-07-02", "close": 50.17, "volume": 301917.0}, {"date": "2024-07-03", "close": 50.65, "volume": 479334.0}, {"date": "2024-07-05", "close": 50.99, "volume": 504373.0}, {"date": "2024-07-08", "close": 52.03, "volume": 434817.0}, {"date": "2024-07-09", "close": 51.47, "volume": 444834.0}, {"date": "2024-07-10", "close": 51.45, "volume": 419243.0}, {"date": "2024-07-11", "close": 53.69, "volume": 542189.0}, {"date": "2024-07-12", "close": 54.29, "volume": 291062.0}, {"date": "2024-07-15", "close": 54.48, "volume": 425014.0}, {"date": "2024-07-16", "close": 55.03, "volume": 370775.0}, {"date": "2024-07-17", "close": 53.47, "volume": 329370.0}, {"date": "2024-07-18", "close": 52.45, "volume": 282181.0}, {"date": "2024-07-19", "close": 51.45, "volume": 281093.0}, {"date": "2024-07-22", "close": 52.57, "volume": 265537.0}, {"date": "2024-07-23", "close": 53.17, "volume": 250432.0}, {"date": "2024-07-24", "close": 51.24, "volume": 273166.0}, {"date": "2024-07-25", "close": 53.28, "volume": 432106.0}, {"date": "2024-07-26", "close": 54.15, "volume": 282160.0}, {"date": "2024-07-29", "close": 53.69, "volume": 189525.0}, {"date": "2024-07-30", "close": 53.84, "volume": 184794.0}, {"date": "2024-07-31", "close": 53.81, "volume": 390882.0}, {"date": "2024-08-01", "close": 52.02, "volume": 363381.0}, {"date": "2024-08-02", "close": 50.87, "volume": 504005.0}, {"date": "2024-08-05", "close": 50.32, "volume": 363053.0}, {"date": "2024-08-06", "close": 49.94, "volume": 346008.0}, {"date": "2024-08-07", "close": 47.6, "volume": 278461.0}, {"date": "2024-08-08", "close": 54.01, "volume": 667271.0}, {"date": "2024-08-09", "close": 56.09, "volume": 654333.0}, {"date": "2024-08-12", "close": 55.28, "volume": 329983.0}, {"date": "2024-08-13", "close": 57.65, "volume": 625229.0}, {"date": "2024-08-14", "close": 57.76, "volume": 450087.0}, {"date": "2024-08-15", "close": 59.96, "volume": 916038.0}, {"date": "2024-08-16", "close": 58.91, "volume": 408678.0}, {"date": "2024-08-19", "close": 58.72, "volume": 184516.0}, {"date": "2024-08-20", "close": 59.02, "volume": 176243.0}, {"date": "2024-08-21", "close": 59.42, "volume": 170709.0}, {"date": "2024-08-22", "close": 58.99, "volume": 126048.0}, {"date": "2024-08-23", "close": 61.66, "volume": 299989.0}, {"date": "2024-08-26", "close": 62.14, "volume": 257430.0}, {"date": "2024-08-27", "close": 62.59, "volume": 235106.0}, {"date": "2024-08-28", "close": 62.11, "volume": 142887.0}, {"date": "2024-08-29", "close": 62.22, "volume": 290608.0}, {"date": "2024-08-30", "close": 61.97, "volume": 216992.0}, {"date": "2024-09-03", "close": 59.65, "volume": 243462.0}, {"date": "2024-09-04", "close": 60.12, "volume": 208183.0}, {"date": "2024-09-05", "close": 60.08, "volume": 476396.0}, {"date": "2024-09-06", "close": 59.05, "volume": 238411.0}, {"date": "2024-09-09", "close": 59.76, "volume": 193424.0}, {"date": "2024-09-10", "close": 60.05, "volume": 191718.0}, {"date": "2024-09-11", "close": 59.87, "volume": 195628.0}, {"date": "2024-09-12", "close": 64.39, "volume": 766972.0}, {"date": "2024-09-13", "close": 66.83, "volume": 694155.0}, {"date": "2024-09-16", "close": 66.78, "volume": 263224.0}, {"date": "2024-09-17", "close": 67.57, "volume": 466065.0}, {"date": "2024-09-18", "close": 66.99, "volume": 328205.0}, {"date": "2024-09-19", "close": 68.9, "volume": 377620.0}, {"date": "2024-09-20", "close": 68.65, "volume": 362472.0}, {"date": "2024-09-23", "close": 66.92, "volume": 334275.0}, {"date": "2024-09-24", "close": 66.76, "volume": 151178.0}, {"date": "2024-09-25", "close": 66.69, "volume": 128199.0}, {"date": "2024-09-26", "close": 67.67, "volume": 142402.0}, {"date": "2024-09-27", "close": 68.94, "volume": 202436.0}, {"date": "2024-09-30", "close": 68.66, "volume": 181735.0}, {"date": "2024-10-01", "close": 68.74, "volume": 115602.0}, {"date": "2024-10-02", "close": 69.5, "volume": 198682.0}, {"date": "2024-10-03", "close": 69.61, "volume": 347717.0}, {"date": "2024-10-04", "close": 69.66, "volume": 224331.0}, {"date": "2024-10-07", "close": 69.12, "volume": 322359.0}, {"date": "2024-10-08", "close": 72.0, "volume": 391413.0}, {"date": "2024-10-09", "close": 72.66, "volume": 292852.0}, {"date": "2024-10-10", "close": 72.56, "volume": 301515.0}, {"date": "2024-10-11", "close": 74.66, "volume": 301814.0}, {"date": "2024-10-14", "close": 75.79, "volume": 254545.0}, {"date": "2024-10-15", "close": 75.5, "volume": 277144.0}, {"date": "2024-10-16", "close": 76.36, "volume": 217190.0}, {"date": "2024-10-17", "close": 77.12, "volume": 298857.0}, {"date": "2024-10-18", "close": 78.1, "volume": 186450.0}, {"date": "2024-10-21", "close": 75.67, "volume": 362844.0}, {"date": "2024-10-22", "close": 68.71, "volume": 584002.0}, {"date": "2024-10-23", "close": 69.14, "volume": 336484.0}, {"date": "2024-10-24", "close": 69.8, "volume": 163348.0}, {"date": "2024-10-25", "close": 69.74, "volume": 105189.0}, {"date": "2024-10-28", "close": 69.92, "volume": 169860.0}, {"date": "2024-10-29", "close": 69.0, "volume": 155738.0}, {"date": "2024-10-30", "close": 69.96, "volume": 200620.0}, {"date": "2024-10-31", "close": 68.53, "volume": 192785.0}, {"date": "2024-11-01", "close": 68.5, "volume": 257023.0}, {"date": "2024-11-04", "close": 69.65, "volume": 230428.0}, {"date": "2024-11-05", "close": 70.26, "volume": 229988.0}, {"date": "2024-11-06", "close": 70.25, "volume": 510315.0}, {"date": "2024-11-07", "close": 70.4, "volume": 621401.0}, {"date": "2024-11-08", "close": 76.0, "volume": 374272.0}, {"date": "2024-11-11", "close": 79.37, "volume": 234072.0}, {"date": "2024-11-12", "close": 73.94, "volume": 1067046.0}, {"date": "2024-11-13", "close": 73.83, "volume": 459362.0}, {"date": "2024-11-14", "close": 73.94, "volume": 323324.0}, {"date": "2024-11-15", "close": 73.17, "volume": 258577.0}, {"date": "2024-11-18", "close": 73.85, "volume": 246876.0}, {"date": "2024-11-19", "close": 75.23, "volume": 339921.0}, {"date": "2024-11-20", "close": 75.35, "volume": 277347.0}, {"date": "2024-11-21", "close": 77.83, "volume": 374607.0}, {"date": "2024-11-22", "close": 79.34, "volume": 212179.0}, {"date": "2024-11-25", "close": 81.38, "volume": 271628.0}, {"date": "2024-11-26", "close": 78.94, "volume": 255156.0}, {"date": "2024-11-27", "close": 79.66, "volume": 207658.0}, {"date": "2024-11-29", "close": 81.05, "volume": 170571.0}, {"date": "2024-12-02", "close": 79.95, "volume": 219268.0}, {"date": "2024-12-03", "close": 81.84, "volume": 253933.0}, {"date": "2024-12-04", "close": 81.73, "volume": 197605.0}, {"date": "2024-12-05", "close": 82.18, "volume": 167812.0}, {"date": "2024-12-06", "close": 83.25, "volume": 141607.0}, {"date": "2024-12-09", "close": 82.59, "volume": 186151.0}, {"date": "2024-12-10", "close": 81.64, "volume": 251188.0}, {"date": "2024-12-11", "close": 85.52, "volume": 363814.0}, {"date": "2024-12-12", "close": 84.63, "volume": 258931.0}, {"date": "2024-12-13", "close": 83.72, "volume": 271332.0}, {"date": "2024-12-16", "close": 84.56, "volume": 244903.0}, {"date": "2024-12-17", "close": 81.24, "volume": 212580.0}, {"date": "2024-12-18", "close": 78.78, "volume": 321778.0}, {"date": "2024-12-19", "close": 79.3, "volume": 232900.0}, {"date": "2024-12-20", "close": 80.06, "volume": 445347.0}, {"date": "2024-12-23", "close": 79.9, "volume": 153391.0}, {"date": "2024-12-24", "close": 81.72, "volume": 121875.0}, {"date": "2024-12-26", "close": 82.58, "volume": 208598.0}, {"date": "2024-12-27", "close": 82.04, "volume": 247614.0}, {"date": "2024-12-30", "close": 80.68, "volume": 801791.0}, {"date": "2024-12-31", "close": 79.32, "volume": 449768.0}, {"date": "2025-01-02", "close": 78.89, "volume": 258507.0}, {"date": "2025-01-03", "close": 76.44, "volume": 358957.0}, {"date": "2025-01-06", "close": 77.83, "volume": 203673.0}, {"date": "2025-01-07", "close": 74.61, "volume": 371592.0}, {"date": "2025-01-08", "close": 74.45, "volume": 236831.0}, {"date": "2025-01-10", "close": 74.28, "volume": 128275.0}, {"date": "2025-01-13", "close": 74.98, "volume": 342221.0}, {"date": "2025-01-14", "close": 77.7, "volume": 217231.0}, {"date": "2025-01-15", "close": 80.75, "volume": 270532.0}, {"date": "2025-01-16", "close": 81.28, "volume": 174023.0}, {"date": "2025-01-17", "close": 84.05, "volume": 287829.0}, {"date": "2025-01-21", "close": 86.0, "volume": 211817.0}, {"date": "2025-01-22", "close": 86.26, "volume": 226707.0}, {"date": "2025-01-23", "close": 86.11, "volume": 224320.0}, {"date": "2025-01-24", "close": 84.47, "volume": 346498.0}, {"date": "2025-01-27", "close": 78.9, "volume": 859812.0}, {"date": "2025-01-28", "close": 78.29, "volume": 256168.0}, {"date": "2025-01-29", "close": 77.55, "volume": 161155.0}, {"date": "2025-01-30", "close": 77.66, "volume": 243475.0}, {"date": "2025-01-31", "close": 76.0, "volume": 349721.0}, {"date": "2025-02-03", "close": 75.2, "volume": 356547.0}, {"date": "2025-02-04", "close": 75.76, "volume": 198695.0}, {"date": "2025-02-05", "close": 77.04, "volume": 218300.0}, {"date": "2025-02-06", "close": 78.43, "volume": 171093.0}, {"date": "2025-02-07", "close": 77.49, "volume": 209331.0}, {"date": "2025-02-10", "close": 78.09, "volume": 124273.0}, {"date": "2025-02-11", "close": 77.1, "volume": 230244.0}, {"date": "2025-02-12", "close": 73.68, "volume": 277868.0}, {"date": "2025-02-13", "close": 74.04, "volume": 162421.0}, {"date": "2025-02-14", "close": 75.78, "volume": 126818.0}, {"date": "2025-02-18", "close": 75.1, "volume": 142309.0}, {"date": "2025-02-19", "close": 72.49, "volume": 313936.0}, {"date": "2025-02-20", "close": 70.99, "volume": 399516.0}, {"date": "2025-02-21", "close": 69.24, "volume": 339779.0}, {"date": "2025-02-24", "close": 68.7, "volume": 515400.0}, {"date": "2025-02-25", "close": 68.73, "volume": 362991.0}, {"date": "2025-02-26", "close": 69.98, "volume": 508625.0}, {"date": "2025-02-27", "close": 76.29, "volume": 632837.0}, {"date": "2025-02-28", "close": 73.66, "volume": 390098.0}, {"date": "2025-03-03", "close": 71.3, "volume": 357950.0}, {"date": "2025-03-04", "close": 69.17, "volume": 645882.0}, {"date": "2025-03-05", "close": 68.85, "volume": 316399.0}, {"date": "2025-03-06", "close": 66.45, "volume": 538087.0}, {"date": "2025-03-07", "close": 65.94, "volume": 602984.0}, {"date": "2025-03-10", "close": 64.89, "volume": 518781.0}, {"date": "2025-03-11", "close": 64.71, "volume": 431733.0}, {"date": "2025-03-12", "close": 67.9, "volume": 357317.0}, {"date": "2025-03-13", "close": 66.41, "volume": 475051.0}, {"date": "2025-03-14", "close": 68.23, "volume": 362334.0}, {"date": "2025-03-17", "close": 70.48, "volume": 581366.0}, {"date": "2025-03-18", "close": 69.86, "volume": 336349.0}, {"date": "2025-03-19", "close": 72.19, "volume": 409030.0}, {"date": "2025-03-20", "close": 72.76, "volume": 516800.0}, {"date": "2025-03-21", "close": 71.75, "volume": 2563641.0}, {"date": "2025-03-24", "close": 74.25, "volume": 239753.0}, {"date": "2025-03-25", "close": 73.94, "volume": 254882.0}, {"date": "2025-03-26", "close": 72.72, "volume": 159026.0}, {"date": "2025-03-27", "close": 71.94, "volume": 155457.0}, {"date": "2025-03-28", "close": 70.7, "volume": 247046.0}, {"date": "2025-03-31", "close": 71.55, "volume": 452657.0}, {"date": "2025-04-01", "close": 71.93, "volume": 207941.0}, {"date": "2025-04-02", "close": 74.49, "volume": 227869.0}, {"date": "2025-04-03", "close": 68.78, "volume": 365744.0}, {"date": "2025-04-04", "close": 64.76, "volume": 556232.0}, {"date": "2025-04-07", "close": 64.54, "volume": 443549.0}, {"date": "2025-04-08", "close": 62.7, "volume": 426743.0}, {"date": "2025-04-09", "close": 69.56, "volume": 587730.0}, {"date": "2025-04-10", "close": 69.01, "volume": 599358.0}, {"date": "2025-04-11", "close": 71.31, "volume": 329389.0}, {"date": "2025-04-14", "close": 71.75, "volume": 304367.0}, {"date": "2025-04-15", "close": 68.52, "volume": 390092.0}, {"date": "2025-04-16", "close": 67.81, "volume": 233079.0}, {"date": "2025-04-17", "close": 67.88, "volume": 258178.0}, {"date": "2025-04-21", "close": 66.33, "volume": 206534.0}, {"date": "2025-04-22", "close": 68.5, "volume": 203130.0}, {"date": "2025-04-23", "close": 70.7, "volume": 389004.0}, {"date": "2025-04-24", "close": 72.1, "volume": 239406.0}, {"date": "2025-04-25", "close": 72.32, "volume": 190848.0}, {"date": "2025-04-28", "close": 71.8, "volume": 221560.0}, {"date": "2025-04-29", "close": 71.0, "volume": 202047.0}, {"date": "2025-04-30", "close": 71.27, "volume": 270740.0}, {"date": "2025-05-01", "close": 71.79, "volume": 201992.0}, {"date": "2025-05-02", "close": 74.39, "volume": 254308.0}, {"date": "2025-05-05", "close": 74.25, "volume": 232868.0}, {"date": "2025-05-06", "close": 71.45, "volume": 227668.0}, {"date": "2025-05-07", "close": 70.82, "volume": 475622.0}, {"date": "2025-05-08", "close": 82.0, "volume": 937856.0}, {"date": "2025-05-09", "close": 82.53, "volume": 513305.0}, {"date": "2025-05-12", "close": 86.76, "volume": 1035172.0}, {"date": "2025-05-13", "close": 87.5, "volume": 617702.0}, {"date": "2025-05-14", "close": 84.39, "volume": 946187.0}, {"date": "2025-05-15", "close": 84.4, "volume": 477486.0}, {"date": "2025-05-16", "close": 86.19, "volume": 408052.0}, {"date": "2025-05-19", "close": 86.64, "volume": 309959.0}, {"date": "2025-05-20", "close": 85.8, "volume": 273568.0}, {"date": "2025-05-21", "close": 84.9, "volume": 386206.0}, {"date": "2025-05-22", "close": 84.71, "volume": 377540.0}, {"date": "2025-05-23", "close": 84.13, "volume": 314346.0}, {"date": "2025-05-27", "close": 87.76, "volume": 416446.0}, {"date": "2025-05-28", "close": 86.44, "volume": 274078.0}, {"date": "2025-05-29", "close": 86.01, "volume": 259167.0}, {"date": "2025-05-30", "close": 85.63, "volume": 238851.0}, {"date": "2025-06-02", "close": 84.75, "volume": 290338.0}, {"date": "2025-06-03", "close": 85.56, "volume": 280846.0}, {"date": "2025-06-04", "close": 85.38, "volume": 197377.0}, {"date": "2025-06-05", "close": 87.87, "volume": 453479.0}, {"date": "2025-06-06", "close": 88.42, "volume": 331800.0}, {"date": "2025-06-09", "close": 88.16, "volume": 259110.0}, {"date": "2025-06-10", "close": 88.05, "volume": 246552.0}, {"date": "2025-06-11", "close": 86.74, "volume": 178262.0}, {"date": "2025-06-12", "close": 85.7, "volume": 192548.0}, {"date": "2025-06-13", "close": 82.42, "volume": 266064.0}, {"date": "2025-06-16", "close": 78.9, "volume": 524640.0}, {"date": "2025-06-17", "close": 77.24, "volume": 490255.0}, {"date": "2025-06-18", "close": 75.22, "volume": 253530.0}, {"date": "2025-06-20", "close": 73.47, "volume": 668094.0}, {"date": "2025-06-23", "close": 74.36, "volume": 469057.0}, {"date": "2025-06-24", "close": 75.64, "volume": 257102.0}, {"date": "2025-06-25", "close": 74.71, "volume": 198665.0}, {"date": "2025-06-26", "close": 76.11, "volume": 238207.0}, {"date": "2025-06-27", "close": 77.9, "volume": 718185.0}, {"date": "2025-06-30", "close": 77.36, "volume": 398122.0}, {"date": "2025-07-01", "close": 75.97, "volume": 410420.0}, {"date": "2025-07-02", "close": 76.51, "volume": 288612.0}, {"date": "2025-07-03", "close": 78.04, "volume": 108640.0}, {"date": "2025-07-07", "close": 76.56, "volume": 594575.0}, {"date": "2025-07-08", "close": 75.24, "volume": 335099.0}, {"date": "2025-07-09", "close": 76.87, "volume": 201874.0}, {"date": "2025-07-10", "close": 76.82, "volume": 207745.0}, {"date": "2025-07-11", "close": 74.45, "volume": 211419.0}, {"date": "2025-07-14", "close": 75.34, "volume": 219457.0}, {"date": "2025-07-15", "close": 73.83, "volume": 389699.0}, {"date": "2025-07-16", "close": 74.37, "volume": 185975.0}, {"date": "2025-07-17", "close": 75.31, "volume": 152779.0}, {"date": "2025-07-18", "close": 74.91, "volume": 167279.0}, {"date": "2025-07-21", "close": 74.6, "volume": 190010.0}, {"date": "2025-07-22", "close": 76.62, "volume": 238770.0}, {"date": "2025-07-23", "close": 79.22, "volume": 389308.0}, {"date": "2025-07-24", "close": 76.94, "volume": 249193.0}, {"date": "2025-07-25", "close": 77.23, "volume": 189529.0}, {"date": "2025-07-28", "close": 76.88, "volume": 294437.0}, {"date": "2025-07-29", "close": 77.09, "volume": 313960.0}, {"date": "2025-07-30", "close": 76.89, "volume": 191820.0}, {"date": "2025-07-31", "close": 78.03, "volume": 375736.0}, {"date": "2025-08-01", "close": 75.5, "volume": 432420.0}, {"date": "2025-08-04", "close": 76.5, "volume": 270773.0}, {"date": "2025-08-05", "close": 78.21, "volume": 183425.0}, {"date": "2025-08-06", "close": 78.33, "volume": 402711.0}, {"date": "2025-08-07", "close": 75.15, "volume": 626904.0}, {"date": "2025-08-08", "close": 74.35, "volume": 519405.0}, {"date": "2025-08-11", "close": 77.37, "volume": 527329.0}, {"date": "2025-08-12", "close": 81.51, "volume": 345172.0}, {"date": "2025-08-13", "close": 83.06, "volume": 249366.0}, {"date": "2025-08-14", "close": 79.07, "volume": 786547.0}, {"date": "2025-08-15", "close": 73.12, "volume": 633998.0}, {"date": "2025-08-18", "close": 73.05, "volume": 371280.0}, {"date": "2025-08-19", "close": 72.97, "volume": 354054.0}, {"date": "2025-08-20", "close": 70.0, "volume": 736055.0}, {"date": "2025-08-21", "close": 70.0, "volume": 1005423.0}, {"date": "2025-08-22", "close": 72.82, "volume": 536498.0}, {"date": "2025-08-25", "close": 72.42, "volume": 494087.0}, {"date": "2025-08-26", "close": 73.27, "volume": 891964.0}, {"date": "2025-08-27", "close": 73.02, "volume": 294587.0}, {"date": "2025-08-28", "close": 72.57, "volume": 197294.0}, {"date": "2025-08-29", "close": 72.58, "volume": 303313.0}, {"date": "2025-09-02", "close": 70.78, "volume": 174628.0}, {"date": "2025-09-03", "close": 70.45, "volume": 323586.0}, {"date": "2025-09-04", "close": 71.96, "volume": 191021.0}, {"date": "2025-09-05", "close": 72.74, "volume": 175701.0}, {"date": "2025-09-08", "close": 71.89, "volume": 198340.0}, {"date": "2025-09-09", "close": 70.5, "volume": 308379.0}, {"date": "2025-09-10", "close": 71.47, "volume": 289487.0}, {"date": "2025-09-11", "close": 73.58, "volume": 270285.0}, {"date": "2025-09-12", "close": 70.58, "volume": 219114.0}, {"date": "2025-09-15", "close": 71.49, "volume": 329903.0}, {"date": "2025-09-16", "close": 70.04, "volume": 573585.0}, {"date": "2025-09-17", "close": 69.54, "volume": 551510.0}, {"date": "2025-09-18", "close": 70.46, "volume": 282597.0}, {"date": "2025-09-19", "close": 70.09, "volume": 725035.0}, {"date": "2025-09-22", "close": 69.57, "volume": 345833.0}, {"date": "2025-09-23", "close": 68.97, "volume": 224310.0}, {"date": "2025-09-24", "close": 67.13, "volume": 265372.0}, {"date": "2025-09-25", "close": 65.7, "volume": 305175.0}, {"date": "2025-09-26", "close": 67.84, "volume": 319048.0}, {"date": "2025-09-29", "close": 68.05, "volume": 360098.0}, {"date": "2025-09-30", "close": 66.91, "volume": 536732.0}, {"date": "2025-10-01", "close": 66.1, "volume": 331185.0}, {"date": "2025-10-02", "close": 66.41, "volume": 207038.0}, {"date": "2025-10-03", "close": 66.19, "volume": 261169.0}, {"date": "2025-10-06", "close": 66.06, "volume": 325299.0}, {"date": "2025-10-07", "close": 63.76, "volume": 218493.0}, {"date": "2025-10-08", "close": 64.36, "volume": 209306.0}, {"date": "2025-10-09", "close": 64.03, "volume": 177749.0}, {"date": "2025-10-10", "close": 62.07, "volume": 361237.0}, {"date": "2025-10-13", "close": 63.19, "volume": 245323.0}, {"date": "2025-10-14", "close": 64.63, "volume": 230895.0}, {"date": "2025-10-15", "close": 63.22, "volume": 259298.0}, {"date": "2025-10-16", "close": 62.13, "volume": 210550.0}, {"date": "2025-10-17", "close": 62.6, "volume": 230877.0}, {"date": "2025-10-20", "close": 59.24, "volume": 774236.0}, {"date": "2025-10-21", "close": 60.76, "volume": 701743.0}, {"date": "2025-10-22", "close": 59.69, "volume": 535037.0}, {"date": "2025-10-23", "close": 59.74, "volume": 194558.0}, {"date": "2025-10-24", "close": 60.0, "volume": 208229.0}, {"date": "2025-10-27", "close": 59.91, "volume": 272953.0}, {"date": "2025-10-28", "close": 60.24, "volume": 265332.0}, {"date": "2025-10-29", "close": 59.39, "volume": 221403.0}, {"date": "2025-10-30", "close": 58.77, "volume": 177759.0}, {"date": "2025-10-31", "close": 59.63, "volume": 230925.0}, {"date": "2025-11-03", "close": 58.66, "volume": 206712.0}, {"date": "2025-11-04", "close": 57.37, "volume": 295528.0}, {"date": "2025-11-05", "close": 56.0, "volume": 617188.0}, {"date": "2025-11-06", "close": 52.44, "volume": 569988.0}, {"date": "2025-11-07", "close": 49.73, "volume": 756354.0}, {"date": "2025-11-10", "close": 46.89, "volume": 565106.0}, {"date": "2025-11-11", "close": 46.29, "volume": 824367.0}, {"date": "2025-11-12", "close": 46.55, "volume": 764326.0}, {"date": "2025-11-13", "close": 44.91, "volume": 670469.0}, {"date": "2025-11-14", "close": 44.94, "volume": 522746.0}, {"date": "2025-11-17", "close": 45.14, "volume": 536567.0}, {"date": "2025-11-18", "close": 45.57, "volume": 532441.0}, {"date": "2025-11-19", "close": 46.28, "volume": 381740.0}, {"date": "2025-11-20", "close": 45.91, "volume": 467163.0}, {"date": "2025-11-21", "close": 47.29, "volume": 547897.0}, {"date": "2025-11-24", "close": 46.54, "volume": 561034.0}, {"date": "2025-11-25", "close": 48.35, "volume": 539239.0}, {"date": "2025-11-26", "close": 49.08, "volume": 615365.0}, {"date": "2025-11-28", "close": 49.78, "volume": 287941.0}, {"date": "2025-12-01", "close": 50.25, "volume": 570212.0}, {"date": "2025-12-02", "close": 50.02, "volume": 545797.0}, {"date": "2025-12-03", "close": 50.89, "volume": 290275.0}, {"date": "2025-12-04", "close": 51.34, "volume": 339315.0}, {"date": "2025-12-05", "close": 51.33, "volume": 367354.0}, {"date": "2025-12-08", "close": 51.12, "volume": 436714.0}, {"date": "2025-12-09", "close": 51.65, "volume": 337797.0}, {"date": "2025-12-10", "close": 53.41, "volume": 363848.0}, {"date": "2025-12-11", "close": 53.49, "volume": 572714.0}, {"date": "2025-12-12", "close": 53.21, "volume": 312563.0}, {"date": "2025-12-15", "close": 53.27, "volume": 669469.0}, {"date": "2025-12-16", "close": 52.16, "volume": 423606.0}, {"date": "2025-12-17", "close": 50.79, "volume": 406172.0}, {"date": "2025-12-18", "close": 51.75, "volume": 233100.0}, {"date": "2025-12-19", "close": 50.51, "volume": 856176.0}, {"date": "2025-12-22", "close": 50.94, "volume": 247838.0}, {"date": "2025-12-23", "close": 51.25, "volume": 299773.0}, {"date": "2025-12-24", "close": 51.87, "volume": 115508.0}, {"date": "2025-12-26", "close": 51.37, "volume": 209837.0}, {"date": "2025-12-29", "close": 51.6, "volume": 194892.0}, {"date": "2025-12-30", "close": 51.55, "volume": 164301.0}, {"date": "2025-12-31", "close": 50.32, "volume": 237091.0}, {"date": "2026-01-02", "close": 52.04, "volume": 290968.0}, {"date": "2026-01-05", "close": 51.99, "volume": 238787.0}, {"date": "2026-01-06", "close": 50.77, "volume": 487535.0}, {"date": "2026-01-07", "close": 47.94, "volume": 483905.0}, {"date": "2026-01-08", "close": 51.23, "volume": 402765.0}, {"date": "2026-01-09", "close": 53.73, "volume": 406384.0}, {"date": "2026-01-12", "close": 53.22, "volume": 278953.0}, {"date": "2026-01-13", "close": 52.21, "volume": 380544.0}, {"date": "2026-01-14", "close": 52.35, "volume": 235359.0}, {"date": "2026-01-15", "close": 53.82, "volume": 293222.0}, {"date": "2026-01-16", "close": 53.71, "volume": 255009.0}, {"date": "2026-01-20", "close": 51.89, "volume": 227001.0}, {"date": "2026-01-21", "close": 52.45, "volume": 322469.0}, {"date": "2026-01-22", "close": 52.52, "volume": 279070.0}, {"date": "2026-01-23", "close": 50.64, "volume": 268963.0}, {"date": "2026-01-26", "close": 51.34, "volume": 262446.0}, {"date": "2026-01-27", "close": 49.77, "volume": 338487.0}, {"date": "2026-01-28", "close": 48.92, "volume": 384459.0}, {"date": "2026-01-29", "close": 48.78, "volume": 359289.0}, {"date": "2026-01-30", "close": 48.91, "volume": 433492.0}, {"date": "2026-02-02", "close": 48.4, "volume": 203378.0}, {"date": "2026-02-03", "close": 48.7, "volume": 357167.0}, {"date": "2026-02-04", "close": 50.46, "volume": 301119.0}, {"date": "2026-02-05", "close": 50.4, "volume": 289877.0}, {"date": "2026-02-06", "close": 52.08, "volume": 194388.0}, {"date": "2026-02-09", "close": 51.97, "volume": 151943.0}, {"date": "2026-02-10", "close": 53.22, "volume": 270889.0}, {"date": "2026-02-11", "close": 52.51, "volume": 282105.0}, {"date": "2026-02-12", "close": 52.11, "volume": 235495.0}, {"date": "2026-02-13", "close": 52.96, "volume": 155459.0}, {"date": "2026-02-17", "close": 53.43, "volume": 215537.0}, {"date": "2026-02-18", "close": 52.62, "volume": 180660.0}, {"date": "2026-02-19", "close": 51.63, "volume": 256526.0}, {"date": "2026-02-20", "close": 51.26, "volume": 380620.0}, {"date": "2026-02-23", "close": 49.42, "volume": 357945.0}, {"date": "2026-02-24", "close": 49.96, "volume": 269206.0}, {"date": "2026-02-25", "close": 49.1, "volume": 426276.0}, {"date": "2026-02-26", "close": 46.01, "volume": 972444.0}, {"date": "2026-02-27", "close": 45.56, "volume": 897648.0}, {"date": "2026-03-02", "close": 45.13, "volume": 417701.0}, {"date": "2026-03-03", "close": 46.01, "volume": 610200.0}, {"date": "2026-03-04", "close": 45.68, "volume": 507235.0}, {"date": "2026-03-05", "close": 44.11, "volume": 890013.0}, {"date": "2026-03-06", "close": 41.6, "volume": 701875.0}, {"date": "2026-03-09", "close": 42.45, "volume": 1103768.0}, {"date": "2026-03-10", "close": 42.62, "volume": 651578.0}, {"date": "2026-03-11", "close": 44.76, "volume": 458830.0}, {"date": "2026-03-12", "close": 44.77, "volume": 584332.0}, {"date": "2026-03-13", "close": 45.71, "volume": 560650.0}, {"date": "2026-03-16", "close": 43.86, "volume": 756148.0}, {"date": "2026-03-17", "close": 44.96, "volume": 686624.0}, {"date": "2026-03-18", "close": 43.55, "volume": 639685.0}, {"date": "2026-03-19", "close": 42.74, "volume": 485207.0}, {"date": "2026-03-20", "close": 40.52, "volume": 2373243.0}, {"date": "2026-03-23", "close": 40.42, "volume": 716474.0}, {"date": "2026-03-24", "close": 40.88, "volume": 461502.0}, {"date": "2026-03-25", "close": 41.87, "volume": 300777.0}, {"date": "2026-03-26", "close": 42.23, "volume": 648778.0}, {"date": "2026-03-27", "close": 42.48, "volume": 468781.0}, {"date": "2026-03-30", "close": 43.14, "volume": 628232.0}, {"date": "2026-03-31", "close": 44.55, "volume": 444019.0}, {"date": "2026-04-01", "close": 44.99, "volume": 308064.0}, {"date": "2026-04-02", "close": 43.78, "volume": 524443.0}, {"date": "2026-04-06", "close": 43.7, "volume": 267425.0}, {"date": "2026-04-07", "close": 42.5, "volume": 248339.0}, {"date": "2026-04-08", "close": 43.9, "volume": 384658.0}, {"date": "2026-04-09", "close": 45.61, "volume": 410891.0}, {"date": "2026-04-10", "close": 43.59, "volume": 531204.0}, {"date": "2026-04-13", "close": 45.74, "volume": 327434.0}, {"date": "2026-04-14", "close": 45.71, "volume": 175409.0}, {"date": "2026-04-15", "close": 43.97, "volume": 202000.0}, {"date": "2026-04-16", "close": 44.1, "volume": 413661.0}, {"date": "2026-04-17", "close": 44.12, "volume": 305716.0}, {"date": "2026-04-20", "close": 45.81, "volume": 283606.0}, {"date": "2026-04-21", "close": 45.03, "volume": 319017.0}, {"date": "2026-04-22", "close": 44.45, "volume": 220182.0}, {"date": "2026-04-23", "close": 44.11, "volume": 266977.0}, {"date": "2026-04-24", "close": 45.1, "volume": 274442.0}, {"date": "2026-04-27", "close": 44.41, "volume": 331018.0}, {"date": "2026-04-28", "close": 43.51, "volume": 213871.0}, {"date": "2026-04-29", "close": 42.47, "volume": 198541.0}, {"date": "2026-04-30", "close": 43.08, "volume": 238636.0}, {"date": "2026-05-01", "close": 42.57, "volume": 235206.0}, {"date": "2026-05-04", "close": 41.03, "volume": 665936.0}, {"date": "2026-05-05", "close": 42.53, "volume": 423849.0}, {"date": "2026-05-06", "close": 44.05, "volume": 342498.0}, {"date": "2026-05-07", "close": 42.44, "volume": 571019.0}, {"date": "2026-05-08", "close": 39.79, "volume": 461283.0}, {"date": "2026-05-11", "close": 38.69, "volume": 346155.0}, {"date": "2026-05-12", "close": 38.02, "volume": 434607.0}, {"date": "2026-05-13", "close": 38.54, "volume": 333570.0}, {"date": "2026-05-14", "close": 41.03, "volume": 506689.0}, {"date": "2026-05-15", "close": 38.61, "volume": 332577.0}, {"date": "2026-05-18", "close": 39.47, "volume": 412338.0}, {"date": "2026-05-19", "close": 38.98, "volume": 296776.0}, {"date": "2026-05-20", "close": 40.88, "volume": 396900.0}, {"date": "2026-05-21", "close": 41.2, "volume": 317038.0}, {"date": "2026-05-22", "close": 41.16, "volume": 272901.0}, {"date": "2026-05-26", "close": 42.03, "volume": 394300.0}, {"date": "2026-05-27", "close": 43.09, "volume": 180169.0}, {"date": "2026-05-28", "close": 44.21, "volume": 225849.0}, {"date": "2026-05-29", "close": 43.09, "volume": 300252.0}, {"date": "2026-06-01", "close": 43.57, "volume": 310698.0}, {"date": "2026-06-02", "close": 43.75, "volume": 245883.0}, {"date": "2026-06-03", "close": 42.35, "volume": 306508.0}, {"date": "2026-06-04", "close": 42.74, "volume": 264430.0}, {"date": "2026-06-05", "close": 42.35, "volume": 192834.0}, {"date": "2026-06-08", "close": 42.34, "volume": 154103.0}, {"date": "2026-06-09", "close": 43.59, "volume": 187631.0}, {"date": "2026-06-10", "close": 42.13, "volume": 238053.0}, {"date": "2026-06-11", "close": 43.74, "volume": 170772.0}, {"date": "2026-06-12", "close": 43.79, "volume": 193615.0}, {"date": "2026-06-15", "close": 43.88, "volume": 209690.0}, {"date": "2026-06-16", "close": 44.85, "volume": 153127.0}, {"date": "2026-06-17", "close": 45.13, "volume": 449200.0}, {"date": "2026-06-18", "close": 45.97, "volume": 413180.0}, {"date": "2026-06-22", "close": 46.17, "volume": 265929.0}, {"date": "2026-06-23", "close": 45.38, "volume": 282170.0}, {"date": "2026-06-24", "close": 45.31, "volume": 316176.0}, {"date": "2026-06-25", "close": 44.07, "volume": 303114.0}, {"date": "2026-06-26", "close": 44.75, "volume": 822742.0}, {"date": "2026-06-29", "close": 46.21, "volume": 397168.0}, {"date": "2026-06-30", "close": 46.81, "volume": 338045.0}, {"date": "2026-07-01", "close": 46.97, "volume": 242851.0}, {"date": "2026-07-02", "close": 45.62, "volume": 215514.0}, {"date": "2026-07-06", "close": 44.55, "volume": 196597.0}, {"date": "2026-07-07", "close": 43.25, "volume": 206721.0}, {"date": "2026-07-08", "close": 43.94, "volume": 197901.0}, {"date": "2026-07-09", "close": 43.14, "volume": 413784.0}, {"date": "2026-07-10", "close": 43.9, "volume": 165460.0}, {"date": "2026-07-13", "close": 42.84, "volume": 146025.0}, {"date": "2026-07-14", "close": 44.23, "volume": 146096.0}, {"date": "2026-07-15", "close": 45.67, "volume": 216259.0}, {"date": "2026-07-16", "close": 46.83, "volume": 244256.0}, {"date": "2026-07-17", "close": 46.48, "volume": 224016.0}, {"date": "2026-07-20", "close": 46.11, "volume": 132307.0}, {"date": "2026-07-21", "close": 45.15, "volume": 139740.0}, {"date": "2026-07-22", "close": 45.22, "volume": 167885.0}, {"date": "2026-07-23", "close": 43.74, "volume": 364910.0}, {"date": "2026-07-24", "close": 45.3, "volume": 291309.0}], "refreshing": true}