{"ticker": "TPB", "overview": {"name": "Turning Point Brands, 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": "TPB", "has_prices": true, "as_of": "2026-07-24", "last": 76.12, "prev_close": 73.1, "change": 3.0200000000000102, "change_pct": 0.041313269493844194, "session_volume": 357670.0, "vwap_5": 76.46744451401456, "vwap_20": 82.49511133174285, "vwap_60": 84.5474952336422, "vwap_250": 93.93986335254185, "high_52w": 142.98, "low_52w": 70.59, "avg_volume_20": 357357.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-005570", "src": "13DG", "ticker": "TPB", "cik": "1290677", "company": "Turning Point Brands, Inc.", "company_raw": "Turning Point Brands, Inc.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": null, "country": "", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.42% passive stake in TPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005570-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000919574-26-003557", "src": "13DG", "ticker": "TPB", "cik": "1290677", "company": "Turning Point Brands, Inc.", "company_raw": "Turning Point Brands, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": null, "country": "", "headline": "Divisadero Street Capital Management, LP takes a 5.8% passive stake in TPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-003557-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000314984-26-000011", "src": "13DG", "ticker": "TPB", "cik": "1290677", "company": "Turning Point Brands, Inc.", "company_raw": "Turning Point Brands, Inc.", "who": "Financial For Lutherans Thrivent", "who_key": "THRIVENT FINANCIAL FOR LUTHERANS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "THRIVENT FINANCIAL FOR LUTHERANS adjusts its stake in TPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/314984/0000314984-26-000011-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283179}, {"id": "13DG-0000102909-26-002484", "src": "13DG", "ticker": "TPB", "cik": "1290677", "company": "Turning Point Brands, Inc.", "company_raw": "Turning Point Brands, Inc.", "who": "Turning Point Brands, Inc.", "who_key": "Turning Point Brands, 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": null, "country": "", "headline": "Turning Point Brands, Inc. adjusts its stake in TPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1290677/0000102909-26-002484-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-005570", "src": "13DG", "ticker": "TPB", "cik": "1290677", "company": "Turning Point Brands, Inc.", "company_raw": "Turning Point Brands, Inc.", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": null, "country": "", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.42% passive stake in TPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005570-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000919574-26-003557", "src": "13DG", "ticker": "TPB", "cik": "1290677", "company": "Turning Point Brands, Inc.", "company_raw": "Turning Point Brands, Inc.", "who": "Divisadero Street Capital Management, LP", "who_key": "Divisadero Street Capital Management, LP", "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": null, "country": "", "headline": "Divisadero Street Capital Management, LP takes a 5.8% passive stake in TPB", "source_url": "https://www.sec.gov/Archives/edgar/data/1901865/0000919574-26-003557-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000314984-26-000011", "src": "13DG", "ticker": "TPB", "cik": "1290677", "company": "Turning Point Brands, Inc.", "company_raw": "Turning Point Brands, Inc.", "who": "Financial For Lutherans Thrivent", "who_key": "THRIVENT FINANCIAL FOR LUTHERANS", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "THRIVENT FINANCIAL FOR LUTHERANS adjusts its stake in TPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/314984/0000314984-26-000011-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283179}, {"id": "13DG-0000102909-26-002484", "src": "13DG", "ticker": "TPB", "cik": "1290677", "company": "Turning Point Brands, Inc.", "company_raw": "Turning Point Brands, Inc.", "who": "Turning Point Brands, Inc.", "who_key": "Turning Point Brands, 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": null, "country": "", "headline": "Turning Point Brands, Inc. adjusts its stake in TPB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1290677/0000102909-26-002484-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "Turning Point Brands, Inc. Common Stock", "new_value": "Turning Point Brands, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001290677", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001290677", "applied": 1, "detected_at": "2026-10-28T01:46:04.672260"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TPB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 51.73, "volume": 420237.0}, {"date": "2021-07-28", "close": 51.42, "volume": 268927.0}, {"date": "2021-07-29", "close": 51.81, "volume": 177129.0}, {"date": "2021-07-30", "close": 53.02, "volume": 273469.0}, {"date": "2021-08-02", "close": 53.6, "volume": 238248.0}, {"date": "2021-08-03", "close": 52.02, "volume": 179654.0}, {"date": "2021-08-04", "close": 51.5, "volume": 139743.0}, {"date": "2021-08-05", "close": 50.72, "volume": 171639.0}, {"date": "2021-08-06", "close": 49.69, "volume": 214463.0}, {"date": "2021-08-09", "close": 47.02, "volume": 395014.0}, {"date": "2021-08-10", "close": 47.24, "volume": 591976.0}, {"date": "2021-08-11", "close": 48.9, "volume": 194962.0}, {"date": "2021-08-12", "close": 47.11, "volume": 255936.0}, {"date": "2021-08-13", "close": 45.83, "volume": 1232263.0}, {"date": "2021-08-16", "close": 49.45, "volume": 336794.0}, {"date": "2021-08-17", "close": 49.0, "volume": 146029.0}, {"date": "2021-08-18", "close": 47.66, "volume": 165763.0}, {"date": "2021-08-19", "close": 47.57, "volume": 80398.0}, {"date": "2021-08-20", "close": 48.47, "volume": 67751.0}, {"date": "2021-08-23", "close": 48.57, "volume": 100243.0}, {"date": "2021-08-24", "close": 48.16, "volume": 106933.0}, {"date": "2021-08-25", "close": 49.28, "volume": 198316.0}, {"date": "2021-08-26", "close": 49.5, "volume": 162320.0}, {"date": "2021-08-27", "close": 50.12, "volume": 123542.0}, {"date": "2021-08-30", "close": 50.13, "volume": 99885.0}, {"date": "2021-08-31", "close": 49.76, "volume": 252678.0}, {"date": "2021-09-01", "close": 50.41, "volume": 174343.0}, {"date": "2021-09-02", "close": 52.0, "volume": 239200.0}, {"date": "2021-09-03", "close": 52.0, "volume": 100459.0}, {"date": "2021-09-07", "close": 50.04, "volume": 155117.0}, {"date": "2021-09-08", "close": 49.83, "volume": 91038.0}, {"date": "2021-09-09", "close": 48.98, "volume": 98993.0}, {"date": "2021-09-10", "close": 47.69, "volume": 135846.0}, {"date": "2021-09-13", "close": 47.35, "volume": 183731.0}, {"date": "2021-09-14", "close": 47.58, "volume": 116938.0}, {"date": "2021-09-15", "close": 48.36, "volume": 87098.0}, {"date": "2021-09-16", "close": 48.47, "volume": 67486.0}, {"date": "2021-09-17", "close": 44.1, "volume": 683516.0}, {"date": "2021-09-20", "close": 44.56, "volume": 218029.0}, {"date": "2021-09-21", "close": 43.98, "volume": 429520.0}, {"date": "2021-09-22", "close": 44.69, "volume": 118349.0}, {"date": "2021-09-23", "close": 44.67, "volume": 133722.0}, {"date": "2021-09-24", "close": 44.79, "volume": 159332.0}, {"date": "2021-09-27", "close": 45.97, "volume": 236467.0}, {"date": "2021-09-28", "close": 47.28, "volume": 310501.0}, {"date": "2021-09-29", "close": 48.08, "volume": 145846.0}, {"date": "2021-09-30", "close": 47.75, "volume": 258322.0}, {"date": "2021-10-01", "close": 48.51, "volume": 140078.0}, {"date": "2021-10-04", "close": 48.33, "volume": 89890.0}, {"date": "2021-10-05", "close": 48.11, "volume": 81050.0}, {"date": "2021-10-06", "close": 48.08, "volume": 115714.0}, {"date": "2021-10-07", "close": 48.03, "volume": 77555.0}, {"date": "2021-10-08", "close": 48.01, "volume": 94680.0}, {"date": "2021-10-11", "close": 48.0, "volume": 115302.0}, {"date": "2021-10-12", "close": 48.01, "volume": 131408.0}, {"date": "2021-10-13", "close": 48.33, "volume": 142862.0}, {"date": "2021-10-14", "close": 48.34, "volume": 59043.0}, {"date": "2021-10-15", "close": 47.94, "volume": 125466.0}, {"date": "2021-10-18", "close": 46.56, "volume": 73494.0}, {"date": "2021-10-19", "close": 46.78, "volume": 69745.0}, {"date": "2021-10-20", "close": 46.67, "volume": 94057.0}, {"date": "2021-10-21", "close": 47.02, "volume": 137501.0}, {"date": "2021-10-22", "close": 47.5, "volume": 116622.0}, {"date": "2021-10-25", "close": 48.61, "volume": 144757.0}, {"date": "2021-10-26", "close": 38.55, "volume": 1592659.0}, {"date": "2021-10-27", "close": 37.8, "volume": 637501.0}, {"date": "2021-10-28", "close": 37.56, "volume": 519612.0}, {"date": "2021-10-29", "close": 38.17, "volume": 421242.0}, {"date": "2021-11-01", "close": 39.44, "volume": 292318.0}, {"date": "2021-11-02", "close": 40.0, "volume": 388641.0}, {"date": "2021-11-03", "close": 39.99, "volume": 282924.0}, {"date": "2021-11-04", "close": 40.21, "volume": 266499.0}, {"date": "2021-11-05", "close": 40.72, "volume": 185886.0}, {"date": "2021-11-08", "close": 41.06, "volume": 159570.0}, {"date": "2021-11-09", "close": 41.11, "volume": 156089.0}, {"date": "2021-11-10", "close": 40.77, "volume": 131683.0}, {"date": "2021-11-11", "close": 41.41, "volume": 162167.0}, {"date": "2021-11-12", "close": 41.67, "volume": 372399.0}, {"date": "2021-11-15", "close": 39.9, "volume": 180735.0}, {"date": "2021-11-16", "close": 38.8, "volume": 192847.0}, {"date": "2021-11-17", "close": 38.44, "volume": 258150.0}, {"date": "2021-11-18", "close": 38.14, "volume": 336466.0}, {"date": "2021-11-19", "close": 37.4, "volume": 117688.0}, {"date": "2021-11-22", "close": 37.4, "volume": 163038.0}, {"date": "2021-11-23", "close": 37.64, "volume": 200801.0}, {"date": "2021-11-24", "close": 37.3, "volume": 118148.0}, {"date": "2021-11-26", "close": 37.56, "volume": 118943.0}, {"date": "2021-11-29", "close": 37.29, "volume": 170617.0}, {"date": "2021-11-30", "close": 38.0, "volume": 270360.0}, {"date": "2021-12-01", "close": 37.01, "volume": 413925.0}, {"date": "2021-12-02", "close": 37.09, "volume": 251433.0}, {"date": "2021-12-03", "close": 37.99, "volume": 187074.0}, {"date": "2021-12-06", "close": 37.88, "volume": 140909.0}, {"date": "2021-12-07", "close": 37.51, "volume": 181836.0}, {"date": "2021-12-08", "close": 37.43, "volume": 113345.0}, {"date": "2021-12-09", "close": 36.48, "volume": 103465.0}, {"date": "2021-12-10", "close": 36.28, "volume": 173174.0}, {"date": "2021-12-13", "close": 36.0, "volume": 362601.0}, {"date": "2021-12-14", "close": 35.45, "volume": 206820.0}, {"date": "2021-12-15", "close": 35.43, "volume": 337205.0}, {"date": "2021-12-16", "close": 36.32, "volume": 376161.0}, {"date": "2021-12-17", "close": 37.14, "volume": 304598.0}, {"date": "2021-12-20", "close": 35.51, "volume": 267118.0}, {"date": "2021-12-21", "close": 36.54, "volume": 196637.0}, {"date": "2021-12-22", "close": 36.49, "volume": 140415.0}, {"date": "2021-12-23", "close": 36.63, "volume": 128891.0}, {"date": "2021-12-27", "close": 36.72, "volume": 223147.0}, {"date": "2021-12-28", "close": 36.65, "volume": 174161.0}, {"date": "2021-12-29", "close": 36.71, "volume": 128740.0}, {"date": "2021-12-30", "close": 37.2, "volume": 186164.0}, {"date": "2021-12-31", "close": 37.78, "volume": 234041.0}, {"date": "2022-01-03", "close": 36.95, "volume": 167850.0}, {"date": "2022-01-04", "close": 37.0, "volume": 186716.0}, {"date": "2022-01-05", "close": 36.21, "volume": 158539.0}, {"date": "2022-01-06", "close": 36.03, "volume": 113223.0}, {"date": "2022-01-07", "close": 37.21, "volume": 190840.0}, {"date": "2022-01-10", "close": 36.8, "volume": 134257.0}, {"date": "2022-01-11", "close": 37.63, "volume": 224924.0}, {"date": "2022-01-12", "close": 38.15, "volume": 171203.0}, {"date": "2022-01-13", "close": 37.11, "volume": 176557.0}, {"date": "2022-01-14", "close": 36.77, "volume": 106249.0}, {"date": "2022-01-18", "close": 35.75, "volume": 167358.0}, {"date": "2022-01-19", "close": 35.53, "volume": 113179.0}, {"date": "2022-01-20", "close": 35.35, "volume": 173085.0}, {"date": "2022-01-21", "close": 34.5, "volume": 135594.0}, {"date": "2022-01-24", "close": 35.23, "volume": 188843.0}, {"date": "2022-01-25", "close": 35.26, "volume": 95034.0}, {"date": "2022-01-26", "close": 33.88, "volume": 218157.0}, {"date": "2022-01-27", "close": 33.0, "volume": 211728.0}, {"date": "2022-01-28", "close": 34.39, "volume": 129749.0}, {"date": "2022-01-31", "close": 35.23, "volume": 172231.0}, {"date": "2022-02-01", "close": 35.2, "volume": 90092.0}, {"date": "2022-02-02", "close": 34.54, "volume": 106190.0}, {"date": "2022-02-03", "close": 33.92, "volume": 156297.0}, {"date": "2022-02-04", "close": 33.68, "volume": 166122.0}, {"date": "2022-02-07", "close": 34.02, "volume": 204318.0}, {"date": "2022-02-08", "close": 34.12, "volume": 192019.0}, {"date": "2022-02-09", "close": 35.38, "volume": 140465.0}, {"date": "2022-02-10", "close": 34.95, "volume": 158262.0}, {"date": "2022-02-11", "close": 35.94, "volume": 301016.0}, {"date": "2022-02-14", "close": 34.58, "volume": 97829.0}, {"date": "2022-02-15", "close": 35.05, "volume": 57267.0}, {"date": "2022-02-16", "close": 35.21, "volume": 71954.0}, {"date": "2022-02-17", "close": 34.6, "volume": 65100.0}, {"date": "2022-02-18", "close": 34.17, "volume": 130089.0}, {"date": "2022-02-22", "close": 31.99, "volume": 331236.0}, {"date": "2022-02-23", "close": 33.81, "volume": 306238.0}, {"date": "2022-02-24", "close": 33.89, "volume": 200144.0}, {"date": "2022-02-25", "close": 33.73, "volume": 167150.0}, {"date": "2022-02-28", "close": 33.52, "volume": 374005.0}, {"date": "2022-03-01", "close": 32.31, "volume": 172914.0}, {"date": "2022-03-02", "close": 32.58, "volume": 163412.0}, {"date": "2022-03-03", "close": 32.99, "volume": 230646.0}, {"date": "2022-03-04", "close": 32.59, "volume": 124734.0}, {"date": "2022-03-07", "close": 31.07, "volume": 428161.0}, {"date": "2022-03-08", "close": 30.41, "volume": 473374.0}, {"date": "2022-03-09", "close": 30.38, "volume": 350374.0}, {"date": "2022-03-10", "close": 29.92, "volume": 229157.0}, {"date": "2022-03-11", "close": 29.52, "volume": 242125.0}, {"date": "2022-03-14", "close": 30.46, "volume": 322661.0}, {"date": "2022-03-15", "close": 29.75, "volume": 241812.0}, {"date": "2022-03-16", "close": 30.27, "volume": 218099.0}, {"date": "2022-03-17", "close": 31.93, "volume": 538729.0}, {"date": "2022-03-18", "close": 33.39, "volume": 448130.0}, {"date": "2022-03-21", "close": 32.04, "volume": 106685.0}, {"date": "2022-03-22", "close": 32.3, "volume": 192740.0}, {"date": "2022-03-23", "close": 31.83, "volume": 216755.0}, {"date": "2022-03-24", "close": 32.58, "volume": 274104.0}, {"date": "2022-03-25", "close": 34.15, "volume": 188753.0}, {"date": "2022-03-28", "close": 33.34, "volume": 214967.0}, {"date": "2022-03-29", "close": 32.49, "volume": 150136.0}, {"date": "2022-03-30", "close": 32.24, "volume": 121931.0}, {"date": "2022-03-31", "close": 34.01, "volume": 473304.0}, {"date": "2022-04-01", "close": 34.0, "volume": 144209.0}, {"date": "2022-04-04", "close": 33.2, "volume": 119665.0}, {"date": "2022-04-05", "close": 32.45, "volume": 108362.0}, {"date": "2022-04-06", "close": 32.25, "volume": 240115.0}, {"date": "2022-04-07", "close": 32.01, "volume": 180350.0}, {"date": "2022-04-08", "close": 31.04, "volume": 117836.0}, {"date": "2022-04-11", "close": 31.49, "volume": 137755.0}, {"date": "2022-04-12", "close": 31.46, "volume": 99916.0}, {"date": "2022-04-13", "close": 31.03, "volume": 94236.0}, {"date": "2022-04-14", "close": 31.0, "volume": 126319.0}, {"date": "2022-04-18", "close": 31.15, "volume": 161222.0}, {"date": "2022-04-19", "close": 31.59, "volume": 81819.0}, {"date": "2022-04-20", "close": 31.6, "volume": 87841.0}, {"date": "2022-04-21", "close": 31.55, "volume": 113117.0}, {"date": "2022-04-22", "close": 30.96, "volume": 121248.0}, {"date": "2022-04-25", "close": 30.66, "volume": 144335.0}, {"date": "2022-04-26", "close": 31.0, "volume": 169266.0}, {"date": "2022-04-27", "close": 30.05, "volume": 372698.0}, {"date": "2022-04-28", "close": 31.32, "volume": 226122.0}, {"date": "2022-04-29", "close": 31.39, "volume": 343369.0}, {"date": "2022-05-02", "close": 31.5, "volume": 445422.0}, {"date": "2022-05-03", "close": 30.97, "volume": 210156.0}, {"date": "2022-05-04", "close": 31.09, "volume": 174614.0}, {"date": "2022-05-05", "close": 28.87, "volume": 199485.0}, {"date": "2022-05-06", "close": 28.24, "volume": 213866.0}, {"date": "2022-05-09", "close": 27.04, "volume": 249654.0}, {"date": "2022-05-10", "close": 26.46, "volume": 538592.0}, {"date": "2022-05-11", "close": 27.87, "volume": 293747.0}, {"date": "2022-05-12", "close": 27.94, "volume": 324374.0}, {"date": "2022-05-13", "close": 28.5, "volume": 361591.0}, {"date": "2022-05-16", "close": 28.83, "volume": 187975.0}, {"date": "2022-05-17", "close": 28.51, "volume": 240645.0}, {"date": "2022-05-18", "close": 27.67, "volume": 209943.0}, {"date": "2022-05-19", "close": 27.17, "volume": 171023.0}, {"date": "2022-05-20", "close": 27.18, "volume": 136551.0}, {"date": "2022-05-23", "close": 27.75, "volume": 136458.0}, {"date": "2022-05-24", "close": 27.36, "volume": 181870.0}, {"date": "2022-05-25", "close": 28.26, "volume": 166530.0}, {"date": "2022-05-26", "close": 28.51, "volume": 143113.0}, {"date": "2022-05-27", "close": 28.94, "volume": 115018.0}, {"date": "2022-05-31", "close": 29.24, "volume": 211444.0}, {"date": "2022-06-01", "close": 29.23, "volume": 119227.0}, {"date": "2022-06-02", "close": 29.48, "volume": 128534.0}, {"date": "2022-06-03", "close": 28.23, "volume": 95849.0}, {"date": "2022-06-06", "close": 28.18, "volume": 397186.0}, {"date": "2022-06-07", "close": 29.22, "volume": 233946.0}, {"date": "2022-06-08", "close": 28.8, "volume": 158992.0}, {"date": "2022-06-09", "close": 27.87, "volume": 166288.0}, {"date": "2022-06-10", "close": 27.72, "volume": 237898.0}, {"date": "2022-06-13", "close": 26.88, "volume": 199779.0}, {"date": "2022-06-14", "close": 27.31, "volume": 178422.0}, {"date": "2022-06-15", "close": 27.43, "volume": 119383.0}, {"date": "2022-06-16", "close": 26.94, "volume": 190774.0}, {"date": "2022-06-17", "close": 27.91, "volume": 367098.0}, {"date": "2022-06-21", "close": 27.27, "volume": 166014.0}, {"date": "2022-06-22", "close": 26.53, "volume": 260752.0}, {"date": "2022-06-23", "close": 27.92, "volume": 370845.0}, {"date": "2022-06-24", "close": 29.31, "volume": 268800.0}, {"date": "2022-06-27", "close": 29.4, "volume": 267773.0}, {"date": "2022-06-28", "close": 28.65, "volume": 412820.0}, {"date": "2022-06-29", "close": 27.14, "volume": 171627.0}, {"date": "2022-06-30", "close": 27.13, "volume": 132565.0}, {"date": "2022-07-01", "close": 27.98, "volume": 123588.0}, {"date": "2022-07-05", "close": 28.3, "volume": 113176.0}, {"date": "2022-07-06", "close": 27.31, "volume": 97081.0}, {"date": "2022-07-07", "close": 27.7, "volume": 191946.0}, {"date": "2022-07-08", "close": 27.3, "volume": 163385.0}, {"date": "2022-07-11", "close": 27.2, "volume": 79619.0}, {"date": "2022-07-12", "close": 27.77, "volume": 113378.0}, {"date": "2022-07-13", "close": 27.2, "volume": 66935.0}, {"date": "2022-07-14", "close": 26.98, "volume": 110416.0}, {"date": "2022-07-15", "close": 27.78, "volume": 189424.0}, {"date": "2022-07-18", "close": 28.0, "volume": 100663.0}, {"date": "2022-07-19", "close": 28.89, "volume": 125186.0}, {"date": "2022-07-20", "close": 29.63, "volume": 162873.0}, {"date": "2022-07-21", "close": 29.94, "volume": 122310.0}, {"date": "2022-07-22", "close": 30.43, "volume": 233368.0}, {"date": "2022-07-25", "close": 30.5, "volume": 152738.0}, {"date": "2022-07-26", "close": 29.86, "volume": 149796.0}, {"date": "2022-07-27", "close": 24.01, "volume": 2226965.0}, {"date": "2022-07-28", "close": 25.28, "volume": 665794.0}, {"date": "2022-07-29", "close": 24.0, "volume": 399569.0}, {"date": "2022-08-01", "close": 24.09, "volume": 277319.0}, {"date": "2022-08-02", "close": 24.0, "volume": 257395.0}, {"date": "2022-08-03", "close": 23.55, "volume": 261973.0}, {"date": "2022-08-04", "close": 24.22, "volume": 180714.0}, {"date": "2022-08-05", "close": 24.61, "volume": 141786.0}, {"date": "2022-08-08", "close": 25.13, "volume": 384040.0}, {"date": "2022-08-09", "close": 24.37, "volume": 128333.0}, {"date": "2022-08-10", "close": 24.56, "volume": 92784.0}, {"date": "2022-08-11", "close": 24.95, "volume": 95046.0}, {"date": "2022-08-12", "close": 25.62, "volume": 140954.0}, {"date": "2022-08-15", "close": 25.71, "volume": 157518.0}, {"date": "2022-08-16", "close": 25.89, "volume": 174036.0}, {"date": "2022-08-17", "close": 24.51, "volume": 264017.0}, {"date": "2022-08-18", "close": 24.82, "volume": 186522.0}, {"date": "2022-08-19", "close": 24.06, "volume": 370902.0}, {"date": "2022-08-22", "close": 24.98, "volume": 306092.0}, {"date": "2022-08-23", "close": 24.14, "volume": 148939.0}, {"date": "2022-08-24", "close": 24.02, "volume": 118979.0}, {"date": "2022-08-25", "close": 24.33, "volume": 93023.0}, {"date": "2022-08-26", "close": 24.03, "volume": 85369.0}, {"date": "2022-08-29", "close": 23.69, "volume": 151008.0}, {"date": "2022-08-30", "close": 23.3, "volume": 147984.0}, {"date": "2022-08-31", "close": 23.32, "volume": 310060.0}, {"date": "2022-09-01", "close": 23.38, "volume": 116619.0}, {"date": "2022-09-02", "close": 23.24, "volume": 102309.0}, {"date": "2022-09-06", "close": 22.98, "volume": 146861.0}, {"date": "2022-09-07", "close": 23.51, "volume": 285819.0}, {"date": "2022-09-08", "close": 23.55, "volume": 78975.0}, {"date": "2022-09-09", "close": 24.0, "volume": 98434.0}, {"date": "2022-09-12", "close": 23.76, "volume": 133572.0}, {"date": "2022-09-13", "close": 22.91, "volume": 186044.0}, {"date": "2022-09-14", "close": 22.97, "volume": 152671.0}, {"date": "2022-09-15", "close": 22.97, "volume": 143927.0}, {"date": "2022-09-16", "close": 22.5, "volume": 195033.0}, {"date": "2022-09-19", "close": 22.71, "volume": 103459.0}, {"date": "2022-09-20", "close": 22.16, "volume": 320718.0}, {"date": "2022-09-21", "close": 21.93, "volume": 145140.0}, {"date": "2022-09-22", "close": 21.69, "volume": 145893.0}, {"date": "2022-09-23", "close": 20.51, "volume": 231139.0}, {"date": "2022-09-26", "close": 20.43, "volume": 121246.0}, {"date": "2022-09-27", "close": 20.27, "volume": 131615.0}, {"date": "2022-09-28", "close": 20.9, "volume": 191281.0}, {"date": "2022-09-29", "close": 20.95, "volume": 192579.0}, {"date": "2022-09-30", "close": 21.23, "volume": 259089.0}, {"date": "2022-10-03", "close": 21.89, "volume": 136387.0}, {"date": "2022-10-04", "close": 21.91, "volume": 90590.0}, {"date": "2022-10-05", "close": 21.75, "volume": 60984.0}, {"date": "2022-10-06", "close": 21.75, "volume": 146210.0}, {"date": "2022-10-07", "close": 21.24, "volume": 120437.0}, {"date": "2022-10-10", "close": 19.99, "volume": 530153.0}, {"date": "2022-10-11", "close": 19.73, "volume": 192647.0}, {"date": "2022-10-12", "close": 20.11, "volume": 142332.0}, {"date": "2022-10-13", "close": 21.23, "volume": 203794.0}, {"date": "2022-10-14", "close": 21.05, "volume": 120443.0}, {"date": "2022-10-17", "close": 20.07, "volume": 187455.0}, {"date": "2022-10-18", "close": 20.76, "volume": 174131.0}, {"date": "2022-10-19", "close": 20.43, "volume": 110447.0}, {"date": "2022-10-20", "close": 20.53, "volume": 89211.0}, {"date": "2022-10-21", "close": 20.65, "volume": 132950.0}, {"date": "2022-10-24", "close": 20.5, "volume": 152529.0}, {"date": "2022-10-25", "close": 21.76, "volume": 287519.0}, {"date": "2022-10-26", "close": 23.6, "volume": 478162.0}, {"date": "2022-10-27", "close": 23.48, "volume": 165011.0}, {"date": "2022-10-28", "close": 23.43, "volume": 124422.0}, {"date": "2022-10-31", "close": 23.56, "volume": 236544.0}, {"date": "2022-11-01", "close": 23.09, "volume": 174843.0}, {"date": "2022-11-02", "close": 22.36, "volume": 143513.0}, {"date": "2022-11-03", "close": 22.2, "volume": 102912.0}, {"date": "2022-11-04", "close": 22.49, "volume": 101764.0}, {"date": "2022-11-07", "close": 22.49, "volume": 95107.0}, {"date": "2022-11-08", "close": 21.95, "volume": 140197.0}, {"date": "2022-11-09", "close": 20.96, "volume": 204451.0}, {"date": "2022-11-10", "close": 21.62, "volume": 211431.0}, {"date": "2022-11-11", "close": 21.44, "volume": 216109.0}, {"date": "2022-11-14", "close": 21.27, "volume": 309711.0}, {"date": "2022-11-15", "close": 21.46, "volume": 187558.0}, {"date": "2022-11-16", "close": 21.3, "volume": 101257.0}, {"date": "2022-11-17", "close": 21.36, "volume": 97068.0}, {"date": "2022-11-18", "close": 21.53, "volume": 88659.0}, {"date": "2022-11-21", "close": 21.42, "volume": 97721.0}, {"date": "2022-11-22", "close": 21.46, "volume": 75537.0}, {"date": "2022-11-23", "close": 21.74, "volume": 93025.0}, {"date": "2022-11-25", "close": 21.27, "volume": 47320.0}, {"date": "2022-11-28", "close": 21.09, "volume": 130430.0}, {"date": "2022-11-29", "close": 21.48, "volume": 85199.0}, {"date": "2022-11-30", "close": 22.02, "volume": 124410.0}, {"date": "2022-12-01", "close": 21.94, "volume": 111134.0}, {"date": "2022-12-02", "close": 21.97, "volume": 126779.0}, {"date": "2022-12-05", "close": 21.8, "volume": 103024.0}, {"date": "2022-12-06", "close": 21.25, "volume": 162198.0}, {"date": "2022-12-07", "close": 21.05, "volume": 155402.0}, {"date": "2022-12-08", "close": 21.09, "volume": 161935.0}, {"date": "2022-12-09", "close": 21.34, "volume": 170920.0}, {"date": "2022-12-12", "close": 20.76, "volume": 127505.0}, {"date": "2022-12-13", "close": 20.89, "volume": 245634.0}, {"date": "2022-12-14", "close": 20.56, "volume": 173055.0}, {"date": "2022-12-15", "close": 20.15, "volume": 169680.0}, {"date": "2022-12-16", "close": 19.9, "volume": 170871.0}, {"date": "2022-12-19", "close": 19.51, "volume": 206619.0}, {"date": "2022-12-20", "close": 19.51, "volume": 210347.0}, {"date": "2022-12-21", "close": 19.61, "volume": 95905.0}, {"date": "2022-12-22", "close": 19.63, "volume": 895926.0}, {"date": "2022-12-23", "close": 20.08, "volume": 155191.0}, {"date": "2022-12-27", "close": 20.05, "volume": 148419.0}, {"date": "2022-12-28", "close": 20.02, "volume": 162442.0}, {"date": "2022-12-29", "close": 20.5, "volume": 314569.0}, {"date": "2022-12-30", "close": 21.63, "volume": 342916.0}, {"date": "2023-01-03", "close": 21.66, "volume": 188330.0}, {"date": "2023-01-04", "close": 21.89, "volume": 223987.0}, {"date": "2023-01-05", "close": 22.01, "volume": 107341.0}, {"date": "2023-01-06", "close": 22.2, "volume": 119266.0}, {"date": "2023-01-09", "close": 21.48, "volume": 196997.0}, {"date": "2023-01-10", "close": 21.22, "volume": 73367.0}, {"date": "2023-01-11", "close": 21.22, "volume": 67024.0}, {"date": "2023-01-12", "close": 21.37, "volume": 60284.0}, {"date": "2023-01-13", "close": 21.98, "volume": 84447.0}, {"date": "2023-01-17", "close": 22.09, "volume": 107818.0}, {"date": "2023-01-18", "close": 21.61, "volume": 108355.0}, {"date": "2023-01-19", "close": 22.04, "volume": 128808.0}, {"date": "2023-01-20", "close": 22.73, "volume": 191176.0}, {"date": "2023-01-23", "close": 22.89, "volume": 71176.0}, {"date": "2023-01-24", "close": 22.33, "volume": 87334.0}, {"date": "2023-01-25", "close": 22.76, "volume": 102667.0}, {"date": "2023-01-26", "close": 22.75, "volume": 108379.0}, {"date": "2023-01-27", "close": 22.79, "volume": 108554.0}, {"date": "2023-01-30", "close": 22.85, "volume": 130104.0}, {"date": "2023-01-31", "close": 23.21, "volume": 164634.0}, {"date": "2023-02-01", "close": 23.79, "volume": 221503.0}, {"date": "2023-02-02", "close": 24.12, "volume": 93697.0}, {"date": "2023-02-03", "close": 23.79, "volume": 268904.0}, {"date": "2023-02-06", "close": 23.79, "volume": 158366.0}, {"date": "2023-02-07", "close": 23.27, "volume": 162470.0}, {"date": "2023-02-08", "close": 22.35, "volume": 122766.0}, {"date": "2023-02-09", "close": 22.52, "volume": 92598.0}, {"date": "2023-02-10", "close": 22.71, "volume": 143668.0}, {"date": "2023-02-13", "close": 22.39, "volume": 120062.0}, {"date": "2023-02-14", "close": 21.61, "volume": 140029.0}, {"date": "2023-02-15", "close": 22.15, "volume": 529616.0}, {"date": "2023-02-16", "close": 21.59, "volume": 174681.0}, {"date": "2023-02-17", "close": 21.8, "volume": 341886.0}, {"date": "2023-02-21", "close": 21.4, "volume": 152892.0}, {"date": "2023-02-22", "close": 21.53, "volume": 110268.0}, {"date": "2023-02-23", "close": 21.62, "volume": 172958.0}, {"date": "2023-02-24", "close": 23.99, "volume": 402506.0}, {"date": "2023-02-27", "close": 23.82, "volume": 153331.0}, {"date": "2023-02-28", "close": 23.9, "volume": 326592.0}, {"date": "2023-03-01", "close": 23.41, "volume": 137746.0}, {"date": "2023-03-02", "close": 23.52, "volume": 138813.0}, {"date": "2023-03-03", "close": 23.46, "volume": 97033.0}, {"date": "2023-03-06", "close": 22.88, "volume": 324977.0}, {"date": "2023-03-07", "close": 22.72, "volume": 116049.0}, {"date": "2023-03-08", "close": 22.53, "volume": 100959.0}, {"date": "2023-03-09", "close": 21.66, "volume": 130780.0}, {"date": "2023-03-10", "close": 20.75, "volume": 262740.0}, {"date": "2023-03-13", "close": 20.49, "volume": 151674.0}, {"date": "2023-03-14", "close": 20.49, "volume": 175580.0}, {"date": "2023-03-15", "close": 20.59, "volume": 236826.0}, {"date": "2023-03-16", "close": 20.5, "volume": 321954.0}, {"date": "2023-03-17", "close": 20.41, "volume": 374805.0}, {"date": "2023-03-20", "close": 20.59, "volume": 163597.0}, {"date": "2023-03-21", "close": 20.82, "volume": 823818.0}, {"date": "2023-03-22", "close": 20.63, "volume": 465370.0}, {"date": "2023-03-23", "close": 20.04, "volume": 283475.0}, {"date": "2023-03-24", "close": 20.62, "volume": 239868.0}, {"date": "2023-03-27", "close": 20.41, "volume": 242387.0}, {"date": "2023-03-28", "close": 20.47, "volume": 156133.0}, {"date": "2023-03-29", "close": 20.52, "volume": 204578.0}, {"date": "2023-03-30", "close": 20.54, "volume": 229281.0}, {"date": "2023-03-31", "close": 21.0, "volume": 245827.0}, {"date": "2023-04-03", "close": 21.2, "volume": 222388.0}, {"date": "2023-04-04", "close": 20.98, "volume": 493037.0}, {"date": "2023-04-05", "close": 20.5, "volume": 189520.0}, {"date": "2023-04-06", "close": 20.79, "volume": 274078.0}, {"date": "2023-04-10", "close": 22.08, "volume": 126093.0}, {"date": "2023-04-11", "close": 22.11, "volume": 208922.0}, {"date": "2023-04-12", "close": 21.93, "volume": 91759.0}, {"date": "2023-04-13", "close": 22.15, "volume": 133694.0}, {"date": "2023-04-14", "close": 22.56, "volume": 630981.0}, {"date": "2023-04-17", "close": 23.55, "volume": 219097.0}, {"date": "2023-04-18", "close": 23.8, "volume": 127817.0}, {"date": "2023-04-19", "close": 23.5, "volume": 192053.0}, {"date": "2023-04-20", "close": 23.25, "volume": 129455.0}, {"date": "2023-04-21", "close": 23.51, "volume": 195130.0}, {"date": "2023-04-24", "close": 23.68, "volume": 254462.0}, {"date": "2023-04-25", "close": 23.48, "volume": 170477.0}, {"date": "2023-04-26", "close": 23.5, "volume": 122065.0}, {"date": "2023-04-27", "close": 23.35, "volume": 228739.0}, {"date": "2023-04-28", "close": 23.79, "volume": 260937.0}, {"date": "2023-05-01", "close": 23.65, "volume": 153655.0}, {"date": "2023-05-02", "close": 23.15, "volume": 236118.0}, {"date": "2023-05-03", "close": 22.65, "volume": 397058.0}, {"date": "2023-05-04", "close": 22.35, "volume": 389283.0}, {"date": "2023-05-05", "close": 22.25, "volume": 181352.0}, {"date": "2023-05-08", "close": 21.77, "volume": 146131.0}, {"date": "2023-05-09", "close": 21.11, "volume": 212215.0}, {"date": "2023-05-10", "close": 20.96, "volume": 187930.0}, {"date": "2023-05-11", "close": 20.79, "volume": 200702.0}, {"date": "2023-05-12", "close": 20.71, "volume": 207249.0}, {"date": "2023-05-15", "close": 21.22, "volume": 180509.0}, {"date": "2023-05-16", "close": 22.49, "volume": 186401.0}, {"date": "2023-05-17", "close": 22.25, "volume": 125377.0}, {"date": "2023-05-18", "close": 22.18, "volume": 101787.0}, {"date": "2023-05-19", "close": 22.42, "volume": 151661.0}, {"date": "2023-05-22", "close": 22.49, "volume": 144762.0}, {"date": "2023-05-23", "close": 22.58, "volume": 117793.0}, {"date": "2023-05-24", "close": 22.15, "volume": 135123.0}, {"date": "2023-05-25", "close": 21.41, "volume": 120853.0}, {"date": "2023-05-26", "close": 21.42, "volume": 131188.0}, {"date": "2023-05-30", "close": 21.0, "volume": 189914.0}, {"date": "2023-05-31", "close": 20.94, "volume": 177396.0}, {"date": "2023-06-01", "close": 21.82, "volume": 280952.0}, {"date": "2023-06-02", "close": 22.11, "volume": 328736.0}, {"date": "2023-06-05", "close": 21.64, "volume": 83703.0}, {"date": "2023-06-06", "close": 22.8, "volume": 189603.0}, {"date": "2023-06-07", "close": 23.43, "volume": 255003.0}, {"date": "2023-06-08", "close": 23.37, "volume": 118018.0}, {"date": "2023-06-09", "close": 22.5, "volume": 89574.0}, {"date": "2023-06-12", "close": 22.97, "volume": 100723.0}, {"date": "2023-06-13", "close": 23.1, "volume": 110046.0}, {"date": "2023-06-14", "close": 22.81, "volume": 109095.0}, {"date": "2023-06-15", "close": 23.0, "volume": 157472.0}, {"date": "2023-06-16", "close": 22.68, "volume": 129576.0}, {"date": "2023-06-20", "close": 22.96, "volume": 98794.0}, {"date": "2023-06-21", "close": 23.71, "volume": 92096.0}, {"date": "2023-06-22", "close": 23.36, "volume": 77408.0}, {"date": "2023-06-23", "close": 22.96, "volume": 511842.0}, {"date": "2023-06-26", "close": 22.86, "volume": 58426.0}, {"date": "2023-06-27", "close": 22.95, "volume": 105828.0}, {"date": "2023-06-28", "close": 23.54, "volume": 125096.0}, {"date": "2023-06-29", "close": 24.04, "volume": 158999.0}, {"date": "2023-06-30", "close": 24.01, "volume": 73444.0}, {"date": "2023-07-03", "close": 23.82, "volume": 70596.0}, {"date": "2023-07-05", "close": 23.97, "volume": 60617.0}, {"date": "2023-07-06", "close": 23.75, "volume": 78153.0}, {"date": "2023-07-07", "close": 23.94, "volume": 168570.0}, {"date": "2023-07-10", "close": 23.72, "volume": 74530.0}, {"date": "2023-07-11", "close": 24.98, "volume": 216468.0}, {"date": "2023-07-12", "close": 24.87, "volume": 105248.0}, {"date": "2023-07-13", "close": 24.9, "volume": 51207.0}, {"date": "2023-07-14", "close": 24.14, "volume": 187185.0}, {"date": "2023-07-17", "close": 24.41, "volume": 114681.0}, {"date": "2023-07-18", "close": 24.34, "volume": 68779.0}, {"date": "2023-07-19", "close": 24.75, "volume": 152312.0}, {"date": "2023-07-20", "close": 24.9, "volume": 85460.0}, {"date": "2023-07-21", "close": 24.72, "volume": 80003.0}, {"date": "2023-07-24", "close": 24.54, "volume": 61422.0}, {"date": "2023-07-25", "close": 23.95, "volume": 91080.0}, {"date": "2023-07-26", "close": 24.07, "volume": 63695.0}, {"date": "2023-07-27", "close": 23.6, "volume": 87916.0}, {"date": "2023-07-28", "close": 23.72, "volume": 74529.0}, {"date": "2023-07-31", "close": 23.85, "volume": 78905.0}, {"date": "2023-08-01", "close": 23.54, "volume": 88636.0}, {"date": "2023-08-02", "close": 25.08, "volume": 506006.0}, {"date": "2023-08-03", "close": 25.42, "volume": 219298.0}, {"date": "2023-08-04", "close": 25.26, "volume": 111921.0}, {"date": "2023-08-07", "close": 25.7, "volume": 130018.0}, {"date": "2023-08-08", "close": 26.03, "volume": 75707.0}, {"date": "2023-08-09", "close": 25.6, "volume": 66793.0}, {"date": "2023-08-10", "close": 25.7, "volume": 127053.0}, {"date": "2023-08-11", "close": 25.52, "volume": 91651.0}, {"date": "2023-08-14", "close": 25.05, "volume": 104474.0}, {"date": "2023-08-15", "close": 25.09, "volume": 70145.0}, {"date": "2023-08-16", "close": 25.09, "volume": 75449.0}, {"date": "2023-08-17", "close": 25.27, "volume": 51353.0}, {"date": "2023-08-18", "close": 24.83, "volume": 178323.0}, {"date": "2023-08-21", "close": 24.34, "volume": 110167.0}, {"date": "2023-08-22", "close": 24.37, "volume": 84715.0}, {"date": "2023-08-23", "close": 24.62, "volume": 82390.0}, {"date": "2023-08-24", "close": 24.53, "volume": 65445.0}, {"date": "2023-08-25", "close": 24.5, "volume": 44982.0}, {"date": "2023-08-28", "close": 24.71, "volume": 118865.0}, {"date": "2023-08-29", "close": 24.71, "volume": 49620.0}, {"date": "2023-08-30", "close": 24.91, "volume": 79113.0}, {"date": "2023-08-31", "close": 24.62, "volume": 87620.0}, {"date": "2023-09-01", "close": 24.71, "volume": 63061.0}, {"date": "2023-09-05", "close": 24.34, "volume": 57989.0}, {"date": "2023-09-06", "close": 23.59, "volume": 85756.0}, {"date": "2023-09-07", "close": 23.39, "volume": 138373.0}, {"date": "2023-09-08", "close": 23.35, "volume": 182250.0}, {"date": "2023-09-11", "close": 23.83, "volume": 88516.0}, {"date": "2023-09-12", "close": 24.5, "volume": 80234.0}, {"date": "2023-09-13", "close": 24.51, "volume": 69079.0}, {"date": "2023-09-14", "close": 24.86, "volume": 49753.0}, {"date": "2023-09-15", "close": 24.05, "volume": 200191.0}, {"date": "2023-09-18", "close": 23.61, "volume": 68880.0}, {"date": "2023-09-19", "close": 23.76, "volume": 61425.0}, {"date": "2023-09-20", "close": 23.98, "volume": 120981.0}, {"date": "2023-09-21", "close": 23.77, "volume": 75124.0}, {"date": "2023-09-22", "close": 23.58, "volume": 209659.0}, {"date": "2023-09-25", "close": 23.57, "volume": 122432.0}, {"date": "2023-09-26", "close": 23.23, "volume": 85347.0}, {"date": "2023-09-27", "close": 23.1, "volume": 66917.0}, {"date": "2023-09-28", "close": 23.18, "volume": 82946.0}, {"date": "2023-09-29", "close": 23.09, "volume": 108050.0}, {"date": "2023-10-02", "close": 22.95, "volume": 84248.0}, {"date": "2023-10-03", "close": 22.45, "volume": 92815.0}, {"date": "2023-10-04", "close": 22.84, "volume": 93291.0}, {"date": "2023-10-05", "close": 22.89, "volume": 85638.0}, {"date": "2023-10-06", "close": 22.8, "volume": 63028.0}, {"date": "2023-10-09", "close": 22.61, "volume": 59457.0}, {"date": "2023-10-10", "close": 22.8, "volume": 136010.0}, {"date": "2023-10-11", "close": 22.45, "volume": 78002.0}, {"date": "2023-10-12", "close": 21.34, "volume": 96663.0}, {"date": "2023-10-13", "close": 21.18, "volume": 61986.0}, {"date": "2023-10-16", "close": 21.66, "volume": 82766.0}, {"date": "2023-10-17", "close": 22.05, "volume": 118081.0}, {"date": "2023-10-18", "close": 22.43, "volume": 66969.0}, {"date": "2023-10-19", "close": 22.36, "volume": 62945.0}, {"date": "2023-10-20", "close": 21.39, "volume": 100056.0}, {"date": "2023-10-23", "close": 21.23, "volume": 48052.0}, {"date": "2023-10-24", "close": 21.45, "volume": 60806.0}, {"date": "2023-10-25", "close": 20.77, "volume": 79737.0}, {"date": "2023-10-26", "close": 20.81, "volume": 72863.0}, {"date": "2023-10-27", "close": 19.84, "volume": 57970.0}, {"date": "2023-10-30", "close": 20.19, "volume": 57529.0}, {"date": "2023-10-31", "close": 20.05, "volume": 63823.0}, {"date": "2023-11-01", "close": 19.96, "volume": 58638.0}, {"date": "2023-11-02", "close": 20.6, "volume": 71759.0}, {"date": "2023-11-03", "close": 21.08, "volume": 87930.0}, {"date": "2023-11-06", "close": 20.73, "volume": 179481.0}, {"date": "2023-11-07", "close": 21.34, "volume": 72870.0}, {"date": "2023-11-08", "close": 22.33, "volume": 238263.0}, {"date": "2023-11-09", "close": 21.93, "volume": 116049.0}, {"date": "2023-11-10", "close": 21.39, "volume": 89361.0}, {"date": "2023-11-13", "close": 21.45, "volume": 62565.0}, {"date": "2023-11-14", "close": 22.52, "volume": 91808.0}, {"date": "2023-11-15", "close": 22.86, "volume": 74492.0}, {"date": "2023-11-16", "close": 22.31, "volume": 808904.0}, {"date": "2023-11-17", "close": 22.67, "volume": 101123.0}, {"date": "2023-11-20", "close": 23.19, "volume": 66870.0}, {"date": "2023-11-21", "close": 22.82, "volume": 107743.0}, {"date": "2023-11-22", "close": 22.88, "volume": 43203.0}, {"date": "2023-11-24", "close": 23.07, "volume": 23835.0}, {"date": "2023-11-27", "close": 22.79, "volume": 45831.0}, {"date": "2023-11-28", "close": 22.82, "volume": 46263.0}, {"date": "2023-11-29", "close": 22.93, "volume": 60103.0}, {"date": "2023-11-30", "close": 22.83, "volume": 74963.0}, {"date": "2023-12-01", "close": 23.52, "volume": 83573.0}, {"date": "2023-12-04", "close": 24.33, "volume": 99091.0}, {"date": "2023-12-05", "close": 24.24, "volume": 63889.0}, {"date": "2023-12-06", "close": 23.9, "volume": 270335.0}, {"date": "2023-12-07", "close": 24.26, "volume": 62653.0}, {"date": "2023-12-08", "close": 24.25, "volume": 74353.0}, {"date": "2023-12-11", "close": 24.25, "volume": 65586.0}, {"date": "2023-12-12", "close": 24.26, "volume": 68481.0}, {"date": "2023-12-13", "close": 25.07, "volume": 158376.0}, {"date": "2023-12-14", "close": 24.82, "volume": 94668.0}, {"date": "2023-12-15", "close": 24.45, "volume": 197378.0}, {"date": "2023-12-18", "close": 24.51, "volume": 62493.0}, {"date": "2023-12-19", "close": 25.14, "volume": 395521.0}, {"date": "2023-12-20", "close": 25.06, "volume": 434982.0}, {"date": "2023-12-21", "close": 25.4, "volume": 233956.0}, {"date": "2023-12-22", "close": 25.39, "volume": 231047.0}, {"date": "2023-12-26", "close": 26.35, "volume": 150522.0}, {"date": "2023-12-27", "close": 26.35, "volume": 134518.0}, {"date": "2023-12-28", "close": 26.35, "volume": 140751.0}, {"date": "2023-12-29", "close": 26.32, "volume": 134976.0}, {"date": "2024-01-02", "close": 26.07, "volume": 149908.0}, {"date": "2024-01-03", "close": 25.48, "volume": 107901.0}, {"date": "2024-01-04", "close": 25.42, "volume": 122175.0}, {"date": "2024-01-05", "close": 25.71, "volume": 122312.0}, {"date": "2024-01-08", "close": 26.33, "volume": 112185.0}, {"date": "2024-01-09", "close": 25.21, "volume": 75480.0}, {"date": "2024-01-10", "close": 25.33, "volume": 145872.0}, {"date": "2024-01-11", "close": 25.32, "volume": 312018.0}, {"date": "2024-01-12", "close": 25.16, "volume": 84771.0}, {"date": "2024-01-16", "close": 25.0, "volume": 212263.0}, {"date": "2024-01-17", "close": 25.01, "volume": 181579.0}, {"date": "2024-01-18", "close": 24.78, "volume": 146591.0}, {"date": "2024-01-19", "close": 24.49, "volume": 82014.0}, {"date": "2024-01-22", "close": 25.07, "volume": 60640.0}, {"date": "2024-01-23", "close": 24.98, "volume": 59184.0}, {"date": "2024-01-24", "close": 24.95, "volume": 67168.0}, {"date": "2024-01-25", "close": 25.37, "volume": 72289.0}, {"date": "2024-01-26", "close": 25.32, "volume": 82473.0}, {"date": "2024-01-29", "close": 25.65, "volume": 109175.0}, {"date": "2024-01-30", "close": 25.55, "volume": 57545.0}, {"date": "2024-01-31", "close": 24.29, "volume": 398126.0}, {"date": "2024-02-01", "close": 24.84, "volume": 179322.0}, {"date": "2024-02-02", "close": 24.56, "volume": 133753.0}, {"date": "2024-02-05", "close": 23.52, "volume": 54806.0}, {"date": "2024-02-06", "close": 23.46, "volume": 134464.0}, {"date": "2024-02-07", "close": 22.94, "volume": 112789.0}, {"date": "2024-02-08", "close": 22.97, "volume": 137001.0}, {"date": "2024-02-09", "close": 22.79, "volume": 68839.0}, {"date": "2024-02-12", "close": 23.47, "volume": 116778.0}, {"date": "2024-02-13", "close": 22.15, "volume": 129464.0}, {"date": "2024-02-14", "close": 22.64, "volume": 102307.0}, {"date": "2024-02-15", "close": 23.06, "volume": 91819.0}, {"date": "2024-02-16", "close": 22.94, "volume": 119179.0}, {"date": "2024-02-20", "close": 22.7, "volume": 71917.0}, {"date": "2024-02-21", "close": 22.88, "volume": 91707.0}, {"date": "2024-02-22", "close": 22.8, "volume": 97197.0}, {"date": "2024-02-23", "close": 22.68, "volume": 63659.0}, {"date": "2024-02-26", "close": 22.65, "volume": 67875.0}, {"date": "2024-02-27", "close": 22.95, "volume": 132483.0}, {"date": "2024-02-28", "close": 24.69, "volume": 286151.0}, {"date": "2024-02-29", "close": 25.3, "volume": 186879.0}, {"date": "2024-03-01", "close": 26.52, "volume": 173127.0}, {"date": "2024-03-04", "close": 26.39, "volume": 173207.0}, {"date": "2024-03-05", "close": 26.11, "volume": 107337.0}, {"date": "2024-03-06", "close": 27.0, "volume": 108517.0}, {"date": "2024-03-07", "close": 27.43, "volume": 91818.0}, {"date": "2024-03-08", "close": 27.33, "volume": 82421.0}, {"date": "2024-03-11", "close": 27.19, "volume": 125663.0}, {"date": "2024-03-12", "close": 27.46, "volume": 108693.0}, {"date": "2024-03-13", "close": 27.83, "volume": 449658.0}, {"date": "2024-03-14", "close": 27.65, "volume": 191835.0}, {"date": "2024-03-15", "close": 27.65, "volume": 231230.0}, {"date": "2024-03-18", "close": 27.82, "volume": 171860.0}, {"date": "2024-03-19", "close": 28.51, "volume": 117669.0}, {"date": "2024-03-20", "close": 29.28, "volume": 112992.0}, {"date": "2024-03-21", "close": 29.26, "volume": 192847.0}, {"date": "2024-03-22", "close": 28.93, "volume": 86680.0}, {"date": "2024-03-25", "close": 28.78, "volume": 71589.0}, {"date": "2024-03-26", "close": 28.72, "volume": 113452.0}, {"date": "2024-03-27", "close": 29.24, "volume": 85816.0}, {"date": "2024-03-28", "close": 29.3, "volume": 106806.0}, {"date": "2024-04-01", "close": 29.12, "volume": 108306.0}, {"date": "2024-04-02", "close": 28.65, "volume": 78409.0}, {"date": "2024-04-03", "close": 28.28, "volume": 83347.0}, {"date": "2024-04-04", "close": 27.51, "volume": 83266.0}, {"date": "2024-04-05", "close": 27.46, "volume": 60887.0}, {"date": "2024-04-08", "close": 27.67, "volume": 70843.0}, {"date": "2024-04-09", "close": 28.06, "volume": 54891.0}, {"date": "2024-04-10", "close": 27.49, "volume": 95275.0}, {"date": "2024-04-11", "close": 27.6, "volume": 57041.0}, {"date": "2024-04-12", "close": 26.96, "volume": 64906.0}, {"date": "2024-04-15", "close": 26.69, "volume": 62493.0}, {"date": "2024-04-16", "close": 27.19, "volume": 58265.0}, {"date": "2024-04-17", "close": 26.59, "volume": 71407.0}, {"date": "2024-04-18", "close": 27.0, "volume": 73430.0}, {"date": "2024-04-19", "close": 27.68, "volume": 77020.0}, {"date": "2024-04-22", "close": 27.52, "volume": 86467.0}, {"date": "2024-04-23", "close": 28.06, "volume": 67883.0}, {"date": "2024-04-24", "close": 28.13, "volume": 54499.0}, {"date": "2024-04-25", "close": 27.78, "volume": 51785.0}, {"date": "2024-04-26", "close": 28.24, "volume": 81171.0}, {"date": "2024-04-29", "close": 28.41, "volume": 59409.0}, {"date": "2024-04-30", "close": 28.84, "volume": 77137.0}, {"date": "2024-05-01", "close": 29.19, "volume": 189482.0}, {"date": "2024-05-02", "close": 32.57, "volume": 451909.0}, {"date": "2024-05-03", "close": 32.73, "volume": 176173.0}, {"date": "2024-05-06", "close": 33.44, "volume": 133925.0}, {"date": "2024-05-07", "close": 33.0, "volume": 133678.0}, {"date": "2024-05-08", "close": 33.13, "volume": 94182.0}, {"date": "2024-05-09", "close": 33.7, "volume": 123813.0}, {"date": "2024-05-10", "close": 34.08, "volume": 145575.0}, {"date": "2024-05-13", "close": 34.13, "volume": 84619.0}, {"date": "2024-05-14", "close": 33.97, "volume": 83005.0}, {"date": "2024-05-15", "close": 34.06, "volume": 121725.0}, {"date": "2024-05-16", "close": 33.74, "volume": 140891.0}, {"date": "2024-05-17", "close": 33.94, "volume": 91120.0}, {"date": "2024-05-20", "close": 33.3, "volume": 67307.0}, {"date": "2024-05-21", "close": 33.73, "volume": 61447.0}, {"date": "2024-05-22", "close": 33.11, "volume": 84767.0}, {"date": "2024-05-23", "close": 32.7, "volume": 77326.0}, {"date": "2024-05-24", "close": 32.86, "volume": 52291.0}, {"date": "2024-05-28", "close": 32.68, "volume": 68600.0}, {"date": "2024-05-29", "close": 32.81, "volume": 75951.0}, {"date": "2024-05-30", "close": 32.45, "volume": 55396.0}, {"date": "2024-05-31", "close": 32.81, "volume": 59832.0}, {"date": "2024-06-03", "close": 32.47, "volume": 73401.0}, {"date": "2024-06-04", "close": 32.29, "volume": 73246.0}, {"date": "2024-06-05", "close": 32.35, "volume": 73767.0}, {"date": "2024-06-06", "close": 32.0, "volume": 36511.0}, {"date": "2024-06-07", "close": 31.68, "volume": 84653.0}, {"date": "2024-06-10", "close": 31.61, "volume": 73337.0}, {"date": "2024-06-11", "close": 31.72, "volume": 88367.0}, {"date": "2024-06-12", "close": 31.41, "volume": 87056.0}, {"date": "2024-06-13", "close": 31.39, "volume": 73215.0}, {"date": "2024-06-14", "close": 30.75, "volume": 70385.0}, {"date": "2024-06-17", "close": 31.95, "volume": 78639.0}, {"date": "2024-06-18", "close": 32.53, "volume": 73760.0}, {"date": "2024-06-20", "close": 32.33, "volume": 55458.0}, {"date": "2024-06-21", "close": 32.23, "volume": 115982.0}, {"date": "2024-06-24", "close": 32.1, "volume": 65085.0}, {"date": "2024-06-25", "close": 32.26, "volume": 112374.0}, {"date": "2024-06-26", "close": 32.46, "volume": 57256.0}, {"date": "2024-06-27", "close": 31.69, "volume": 78780.0}, {"date": "2024-06-28", "close": 32.09, "volume": 315288.0}, {"date": "2024-07-01", "close": 32.43, "volume": 63156.0}, {"date": "2024-07-02", "close": 33.21, "volume": 64058.0}, {"date": "2024-07-03", "close": 33.0, "volume": 32494.0}, {"date": "2024-07-05", "close": 33.06, "volume": 101851.0}, {"date": "2024-07-08", "close": 34.0, "volume": 120912.0}, {"date": "2024-07-09", "close": 34.57, "volume": 139716.0}, {"date": "2024-07-10", "close": 35.32, "volume": 119683.0}, {"date": "2024-07-11", "close": 36.13, "volume": 139798.0}, {"date": "2024-07-12", "close": 36.14, "volume": 182680.0}, {"date": "2024-07-15", "close": 36.43, "volume": 104903.0}, {"date": "2024-07-16", "close": 37.28, "volume": 120151.0}, {"date": "2024-07-17", "close": 37.37, "volume": 158391.0}, {"date": "2024-07-18", "close": 36.65, "volume": 125499.0}, {"date": "2024-07-19", "close": 36.52, "volume": 89257.0}, {"date": "2024-07-22", "close": 36.87, "volume": 94494.0}, {"date": "2024-07-23", "close": 36.86, "volume": 166907.0}, {"date": "2024-07-24", "close": 36.72, "volume": 109806.0}, {"date": "2024-07-25", "close": 37.9, "volume": 164754.0}, {"date": "2024-07-26", "close": 38.52, "volume": 85015.0}, {"date": "2024-07-29", "close": 37.69, "volume": 71059.0}, {"date": "2024-07-30", "close": 38.11, "volume": 83153.0}, {"date": "2024-07-31", "close": 37.72, "volume": 252394.0}, {"date": "2024-08-01", "close": 38.22, "volume": 260633.0}, {"date": "2024-08-02", "close": 37.24, "volume": 142915.0}, {"date": "2024-08-05", "close": 35.46, "volume": 182067.0}, {"date": "2024-08-06", "close": 35.7, "volume": 109081.0}, {"date": "2024-08-07", "close": 37.42, "volume": 177429.0}, {"date": "2024-08-08", "close": 36.73, "volume": 104818.0}, {"date": "2024-08-09", "close": 36.62, "volume": 81851.0}, {"date": "2024-08-12", "close": 37.37, "volume": 133929.0}, {"date": "2024-08-13", "close": 37.92, "volume": 180848.0}, {"date": "2024-08-14", "close": 37.76, "volume": 78101.0}, {"date": "2024-08-15", "close": 38.33, "volume": 134234.0}, {"date": "2024-08-16", "close": 39.24, "volume": 205990.0}, {"date": "2024-08-19", "close": 39.87, "volume": 152586.0}, {"date": "2024-08-20", "close": 39.73, "volume": 128744.0}, {"date": "2024-08-21", "close": 39.57, "volume": 80488.0}, {"date": "2024-08-22", "close": 39.63, "volume": 84222.0}, {"date": "2024-08-23", "close": 39.2, "volume": 131652.0}, {"date": "2024-08-26", "close": 39.12, "volume": 92710.0}, {"date": "2024-08-27", "close": 39.18, "volume": 50299.0}, {"date": "2024-08-28", "close": 39.41, "volume": 88267.0}, {"date": "2024-08-29", "close": 39.7, "volume": 69686.0}, {"date": "2024-08-30", "close": 39.64, "volume": 202808.0}, {"date": "2024-09-03", "close": 40.11, "volume": 96886.0}, {"date": "2024-09-04", "close": 39.9, "volume": 81711.0}, {"date": "2024-09-05", "close": 39.81, "volume": 96019.0}, {"date": "2024-09-06", "close": 39.51, "volume": 126740.0}, {"date": "2024-09-09", "close": 39.34, "volume": 80332.0}, {"date": "2024-09-10", "close": 39.24, "volume": 53188.0}, {"date": "2024-09-11", "close": 38.27, "volume": 57767.0}, {"date": "2024-09-12", "close": 39.29, "volume": 77087.0}, {"date": "2024-09-13", "close": 39.1, "volume": 84042.0}, {"date": "2024-09-16", "close": 38.6, "volume": 87936.0}, {"date": "2024-09-17", "close": 38.68, "volume": 118763.0}, {"date": "2024-09-18", "close": 39.03, "volume": 110871.0}, {"date": "2024-09-19", "close": 41.72, "volume": 255660.0}, {"date": "2024-09-20", "close": 41.93, "volume": 443998.0}, {"date": "2024-09-23", "close": 42.08, "volume": 164494.0}, {"date": "2024-09-24", "close": 42.22, "volume": 103438.0}, {"date": "2024-09-25", "close": 41.84, "volume": 85142.0}, {"date": "2024-09-26", "close": 42.51, "volume": 160191.0}, {"date": "2024-09-27", "close": 42.29, "volume": 98424.0}, {"date": "2024-09-30", "close": 43.15, "volume": 139474.0}, {"date": "2024-10-01", "close": 42.6, "volume": 103079.0}, {"date": "2024-10-02", "close": 42.62, "volume": 57095.0}, {"date": "2024-10-03", "close": 41.21, "volume": 92885.0}, {"date": "2024-10-04", "close": 41.75, "volume": 177986.0}, {"date": "2024-10-07", "close": 41.27, "volume": 104015.0}, {"date": "2024-10-08", "close": 40.84, "volume": 127775.0}, {"date": "2024-10-09", "close": 41.77, "volume": 135516.0}, {"date": "2024-10-10", "close": 41.35, "volume": 68792.0}, {"date": "2024-10-11", "close": 42.14, "volume": 58765.0}, {"date": "2024-10-14", "close": 42.17, "volume": 65504.0}, {"date": "2024-10-15", "close": 42.57, "volume": 98264.0}, {"date": "2024-10-16", "close": 43.57, "volume": 81535.0}, {"date": "2024-10-17", "close": 43.2, "volume": 70096.0}, {"date": "2024-10-18", "close": 42.98, "volume": 86966.0}, {"date": "2024-10-21", "close": 42.95, "volume": 96688.0}, {"date": "2024-10-22", "close": 45.02, "volume": 132558.0}, {"date": "2024-10-23", "close": 44.61, "volume": 88614.0}, {"date": "2024-10-24", "close": 46.33, "volume": 203385.0}, {"date": "2024-10-25", "close": 45.65, "volume": 105525.0}, {"date": "2024-10-28", "close": 46.73, "volume": 118494.0}, {"date": "2024-10-29", "close": 46.99, "volume": 75825.0}, {"date": "2024-10-30", "close": 46.63, "volume": 158917.0}, {"date": "2024-10-31", "close": 47.23, "volume": 124930.0}, {"date": "2024-11-01", "close": 48.13, "volume": 140492.0}, {"date": "2024-11-04", "close": 47.69, "volume": 164896.0}, {"date": "2024-11-05", "close": 49.12, "volume": 142758.0}, {"date": "2024-11-06", "close": 51.04, "volume": 314705.0}, {"date": "2024-11-07", "close": 49.6, "volume": 349126.0}, {"date": "2024-11-08", "close": 51.69, "volume": 156760.0}, {"date": "2024-11-11", "close": 52.5, "volume": 153635.0}, {"date": "2024-11-12", "close": 55.0, "volume": 234145.0}, {"date": "2024-11-13", "close": 55.0, "volume": 168664.0}, {"date": "2024-11-14", "close": 58.04, "volume": 465177.0}, {"date": "2024-11-15", "close": 60.58, "volume": 491313.0}, {"date": "2024-11-18", "close": 60.72, "volume": 222752.0}, {"date": "2024-11-19", "close": 61.03, "volume": 172826.0}, {"date": "2024-11-20", "close": 62.31, "volume": 130340.0}, {"date": "2024-11-21", "close": 61.84, "volume": 188278.0}, {"date": "2024-11-22", "close": 62.65, "volume": 185724.0}, {"date": "2024-11-25", "close": 61.11, "volume": 190744.0}, {"date": "2024-11-26", "close": 62.3, "volume": 150506.0}, {"date": "2024-11-27", "close": 61.41, "volume": 127084.0}, {"date": "2024-11-29", "close": 61.9, "volume": 66087.0}, {"date": "2024-12-02", "close": 60.89, "volume": 160930.0}, {"date": "2024-12-03", "close": 60.61, "volume": 402518.0}, {"date": "2024-12-04", "close": 63.27, "volume": 354425.0}, {"date": "2024-12-05", "close": 64.01, "volume": 265768.0}, {"date": "2024-12-06", "close": 64.22, "volume": 175508.0}, {"date": "2024-12-09", "close": 62.82, "volume": 156396.0}, {"date": "2024-12-10", "close": 63.88, "volume": 227371.0}, {"date": "2024-12-11", "close": 63.45, "volume": 170566.0}, {"date": "2024-12-12", "close": 62.41, "volume": 146959.0}, {"date": "2024-12-13", "close": 60.52, "volume": 294389.0}, {"date": "2024-12-16", "close": 60.77, "volume": 243501.0}, {"date": "2024-12-17", "close": 60.59, "volume": 238513.0}, {"date": "2024-12-18", "close": 59.19, "volume": 233036.0}, {"date": "2024-12-19", "close": 58.72, "volume": 148593.0}, {"date": "2024-12-20", "close": 59.14, "volume": 299183.0}, {"date": "2024-12-23", "close": 58.11, "volume": 298079.0}, {"date": "2024-12-24", "close": 59.0, "volume": 62813.0}, {"date": "2024-12-26", "close": 59.66, "volume": 122842.0}, {"date": "2024-12-27", "close": 59.84, "volume": 150686.0}, {"date": "2024-12-30", "close": 59.84, "volume": 110595.0}, {"date": "2024-12-31", "close": 60.1, "volume": 227260.0}, {"date": "2025-01-02", "close": 60.65, "volume": 266741.0}, {"date": "2025-01-03", "close": 60.71, "volume": 115508.0}, {"date": "2025-01-06", "close": 57.21, "volume": 279037.0}, {"date": "2025-01-07", "close": 56.05, "volume": 383234.0}, {"date": "2025-01-08", "close": 56.38, "volume": 130677.0}, {"date": "2025-01-10", "close": 55.09, "volume": 236073.0}, {"date": "2025-01-13", "close": 55.71, "volume": 139311.0}, {"date": "2025-01-14", "close": 55.9, "volume": 143484.0}, {"date": "2025-01-15", "close": 56.41, "volume": 100739.0}, {"date": "2025-01-16", "close": 56.46, "volume": 144200.0}, {"date": "2025-01-17", "close": 57.58, "volume": 239759.0}, {"date": "2025-01-21", "close": 58.08, "volume": 166953.0}, {"date": "2025-01-22", "close": 57.06, "volume": 189133.0}, {"date": "2025-01-23", "close": 56.45, "volume": 168257.0}, {"date": "2025-01-24", "close": 57.46, "volume": 130878.0}, {"date": "2025-01-27", "close": 60.45, "volume": 217379.0}, {"date": "2025-01-28", "close": 60.16, "volume": 108893.0}, {"date": "2025-01-29", "close": 59.86, "volume": 160230.0}, {"date": "2025-01-30", "close": 63.0, "volume": 258541.0}, {"date": "2025-01-31", "close": 63.74, "volume": 285005.0}, {"date": "2025-02-03", "close": 61.99, "volume": 181867.0}, {"date": "2025-02-04", "close": 62.4, "volume": 139444.0}, {"date": "2025-02-05", "close": 61.76, "volume": 180103.0}, {"date": "2025-02-06", "close": 67.16, "volume": 674178.0}, {"date": "2025-02-07", "close": 67.19, "volume": 412720.0}, {"date": "2025-02-10", "close": 68.37, "volume": 432893.0}, {"date": "2025-02-11", "close": 67.7, "volume": 239718.0}, {"date": "2025-02-12", "close": 69.75, "volume": 183723.0}, {"date": "2025-02-13", "close": 70.33, "volume": 148530.0}, {"date": "2025-02-14", "close": 69.63, "volume": 126087.0}, {"date": "2025-02-18", "close": 70.32, "volume": 138571.0}, {"date": "2025-02-19", "close": 69.39, "volume": 129040.0}, {"date": "2025-02-20", "close": 69.16, "volume": 257820.0}, {"date": "2025-02-21", "close": 67.91, "volume": 213971.0}, {"date": "2025-02-24", "close": 68.37, "volume": 160728.0}, {"date": "2025-02-25", "close": 68.53, "volume": 170840.0}, {"date": "2025-02-26", "close": 68.92, "volume": 187428.0}, {"date": "2025-02-27", "close": 69.0, "volume": 181790.0}, {"date": "2025-02-28", "close": 70.3, "volume": 194535.0}, {"date": "2025-03-03", "close": 70.34, "volume": 260169.0}, {"date": "2025-03-04", "close": 66.99, "volume": 248058.0}, {"date": "2025-03-05", "close": 67.02, "volume": 313741.0}, {"date": "2025-03-06", "close": 61.56, "volume": 584149.0}, {"date": "2025-03-07", "close": 61.28, "volume": 435579.0}, {"date": "2025-03-10", "close": 58.52, "volume": 351619.0}, {"date": "2025-03-11", "close": 59.07, "volume": 210576.0}, {"date": "2025-03-12", "close": 59.25, "volume": 146678.0}, {"date": "2025-03-13", "close": 56.94, "volume": 220839.0}, {"date": "2025-03-14", "close": 58.19, "volume": 215894.0}, {"date": "2025-03-17", "close": 57.94, "volume": 198565.0}, {"date": "2025-03-18", "close": 57.31, "volume": 147202.0}, {"date": "2025-03-19", "close": 57.72, "volume": 169643.0}, {"date": "2025-03-20", "close": 57.81, "volume": 166166.0}, {"date": "2025-03-21", "close": 57.65, "volume": 326543.0}, {"date": "2025-03-24", "close": 59.04, "volume": 125692.0}, {"date": "2025-03-25", "close": 58.89, "volume": 118836.0}, {"date": "2025-03-26", "close": 59.12, "volume": 117963.0}, {"date": "2025-03-27", "close": 58.98, "volume": 83250.0}, {"date": "2025-03-28", "close": 58.82, "volume": 220214.0}, {"date": "2025-03-31", "close": 59.44, "volume": 225033.0}, {"date": "2025-04-01", "close": 59.83, "volume": 109673.0}, {"date": "2025-04-02", "close": 60.13, "volume": 146153.0}, {"date": "2025-04-03", "close": 58.06, "volume": 245041.0}, {"date": "2025-04-04", "close": 54.53, "volume": 620914.0}, {"date": "2025-04-07", "close": 55.28, "volume": 516003.0}, {"date": "2025-04-08", "close": 55.2, "volume": 229380.0}, {"date": "2025-04-09", "close": 57.86, "volume": 186564.0}, {"date": "2025-04-10", "close": 56.5, "volume": 168488.0}, {"date": "2025-04-11", "close": 55.88, "volume": 93340.0}, {"date": "2025-04-14", "close": 56.91, "volume": 108439.0}, {"date": "2025-04-15", "close": 57.37, "volume": 192223.0}, {"date": "2025-04-16", "close": 57.29, "volume": 152311.0}, {"date": "2025-04-17", "close": 57.79, "volume": 113731.0}, {"date": "2025-04-21", "close": 56.56, "volume": 91531.0}, {"date": "2025-04-22", "close": 57.98, "volume": 198117.0}, {"date": "2025-04-23", "close": 59.05, "volume": 212914.0}, {"date": "2025-04-24", "close": 59.18, "volume": 119402.0}, {"date": "2025-04-25", "close": 59.31, "volume": 58420.0}, {"date": "2025-04-28", "close": 59.35, "volume": 77421.0}, {"date": "2025-04-29", "close": 60.67, "volume": 123478.0}, {"date": "2025-04-30", "close": 61.38, "volume": 143294.0}, {"date": "2025-05-01", "close": 62.1, "volume": 136255.0}, {"date": "2025-05-02", "close": 63.68, "volume": 190040.0}, {"date": "2025-05-05", "close": 65.23, "volume": 181412.0}, {"date": "2025-05-06", "close": 64.89, "volume": 188359.0}, {"date": "2025-05-07", "close": 81.0, "volume": 689482.0}, {"date": "2025-05-08", "close": 75.66, "volume": 582161.0}, {"date": "2025-05-09", "close": 74.28, "volume": 333849.0}, {"date": "2025-05-12", "close": 69.97, "volume": 325982.0}, {"date": "2025-05-13", "close": 70.09, "volume": 194866.0}, {"date": "2025-05-14", "close": 71.35, "volume": 265112.0}, {"date": "2025-05-15", "close": 71.97, "volume": 161569.0}, {"date": "2025-05-16", "close": 73.65, "volume": 243368.0}, {"date": "2025-05-19", "close": 73.38, "volume": 129362.0}, {"date": "2025-05-20", "close": 73.37, "volume": 184517.0}, {"date": "2025-05-21", "close": 73.1, "volume": 205456.0}, {"date": "2025-05-22", "close": 72.34, "volume": 186034.0}, {"date": "2025-05-23", "close": 73.37, "volume": 129425.0}, {"date": "2025-05-27", "close": 73.45, "volume": 171955.0}, {"date": "2025-05-28", "close": 71.53, "volume": 177628.0}, {"date": "2025-05-29", "close": 72.68, "volume": 170443.0}, {"date": "2025-05-30", "close": 74.32, "volume": 220030.0}, {"date": "2025-06-02", "close": 75.46, "volume": 296969.0}, {"date": "2025-06-03", "close": 74.24, "volume": 187217.0}, {"date": "2025-06-04", "close": 74.96, "volume": 232575.0}, {"date": "2025-06-05", "close": 74.72, "volume": 239134.0}, {"date": "2025-06-06", "close": 76.15, "volume": 214637.0}, {"date": "2025-06-09", "close": 74.81, "volume": 546185.0}, {"date": "2025-06-10", "close": 73.8, "volume": 449531.0}, {"date": "2025-06-11", "close": 74.89, "volume": 345552.0}, {"date": "2025-06-12", "close": 75.58, "volume": 231736.0}, {"date": "2025-06-13", "close": 75.5, "volume": 194161.0}, {"date": "2025-06-16", "close": 75.66, "volume": 230150.0}, {"date": "2025-06-17", "close": 75.48, "volume": 503088.0}, {"date": "2025-06-18", "close": 74.5, "volume": 220601.0}, {"date": "2025-06-20", "close": 73.85, "volume": 359207.0}, {"date": "2025-06-23", "close": 74.99, "volume": 276293.0}, {"date": "2025-06-24", "close": 75.56, "volume": 170534.0}, {"date": "2025-06-25", "close": 73.02, "volume": 227866.0}, {"date": "2025-06-26", "close": 74.47, "volume": 431031.0}, {"date": "2025-06-27", "close": 76.16, "volume": 407725.0}, {"date": "2025-06-30", "close": 75.77, "volume": 186437.0}, {"date": "2025-07-01", "close": 72.8, "volume": 462660.0}, {"date": "2025-07-02", "close": 72.64, "volume": 392522.0}, {"date": "2025-07-03", "close": 73.87, "volume": 122040.0}, {"date": "2025-07-07", "close": 72.27, "volume": 260452.0}, {"date": "2025-07-08", "close": 71.37, "volume": 276054.0}, {"date": "2025-07-09", "close": 72.51, "volume": 279904.0}, {"date": "2025-07-10", "close": 72.67, "volume": 179349.0}, {"date": "2025-07-11", "close": 72.26, "volume": 160317.0}, {"date": "2025-07-14", "close": 74.61, "volume": 361735.0}, {"date": "2025-07-15", "close": 78.39, "volume": 687626.0}, {"date": "2025-07-16", "close": 79.64, "volume": 567703.0}, {"date": "2025-07-17", "close": 78.82, "volume": 501500.0}, {"date": "2025-07-18", "close": 78.14, "volume": 435472.0}, {"date": "2025-07-21", "close": 78.57, "volume": 203965.0}, {"date": "2025-07-22", "close": 78.05, "volume": 465556.0}, {"date": "2025-07-23", "close": 79.71, "volume": 542390.0}, {"date": "2025-07-24", "close": 77.99, "volume": 392612.0}, {"date": "2025-07-25", "close": 78.29, "volume": 274702.0}, {"date": "2025-07-28", "close": 77.92, "volume": 377939.0}, {"date": "2025-07-29", "close": 79.68, "volume": 266162.0}, {"date": "2025-07-30", "close": 82.56, "volume": 460876.0}, {"date": "2025-07-31", "close": 82.94, "volume": 462429.0}, {"date": "2025-08-01", "close": 80.96, "volume": 495470.0}, {"date": "2025-08-04", "close": 81.79, "volume": 261350.0}, {"date": "2025-08-05", "close": 81.14, "volume": 630143.0}, {"date": "2025-08-06", "close": 92.68, "volume": 961544.0}, {"date": "2025-08-07", "close": 94.14, "volume": 455436.0}, {"date": "2025-08-08", "close": 96.76, "volume": 348949.0}, {"date": "2025-08-11", "close": 97.77, "volume": 460657.0}, {"date": "2025-08-12", "close": 98.98, "volume": 643665.0}, {"date": "2025-08-13", "close": 99.84, "volume": 564561.0}, {"date": "2025-08-14", "close": 99.34, "volume": 349520.0}, {"date": "2025-08-15", "close": 98.58, "volume": 340606.0}, {"date": "2025-08-18", "close": 98.65, "volume": 327728.0}, {"date": "2025-08-19", "close": 97.17, "volume": 240677.0}, {"date": "2025-08-20", "close": 97.48, "volume": 315964.0}, {"date": "2025-08-21", "close": 99.25, "volume": 728125.0}, {"date": "2025-08-22", "close": 98.91, "volume": 372302.0}, {"date": "2025-08-25", "close": 97.17, "volume": 244443.0}, {"date": "2025-08-26", "close": 98.95, "volume": 486120.0}, {"date": "2025-08-27", "close": 98.49, "volume": 309749.0}, {"date": "2025-08-28", "close": 99.91, "volume": 470316.0}, {"date": "2025-08-29", "close": 99.5, "volume": 424068.0}, {"date": "2025-09-02", "close": 99.26, "volume": 328227.0}, {"date": "2025-09-03", "close": 96.99, "volume": 315616.0}, {"date": "2025-09-04", "close": 98.82, "volume": 285705.0}, {"date": "2025-09-05", "close": 100.9, "volume": 181957.0}, {"date": "2025-09-08", "close": 98.61, "volume": 209553.0}, {"date": "2025-09-09", "close": 99.51, "volume": 221081.0}, {"date": "2025-09-10", "close": 98.18, "volume": 168300.0}, {"date": "2025-09-11", "close": 100.68, "volume": 200868.0}, {"date": "2025-09-12", "close": 102.34, "volume": 307715.0}, {"date": "2025-09-15", "close": 102.93, "volume": 336543.0}, {"date": "2025-09-16", "close": 102.46, "volume": 252264.0}, {"date": "2025-09-17", "close": 101.96, "volume": 358590.0}, {"date": "2025-09-18", "close": 102.01, "volume": 238222.0}, {"date": "2025-09-19", "close": 102.2, "volume": 839873.0}, {"date": "2025-09-22", "close": 102.2, "volume": 313884.0}, {"date": "2025-09-23", "close": 102.95, "volume": 222078.0}, {"date": "2025-09-24", "close": 96.99, "volume": 546393.0}, {"date": "2025-09-25", "close": 98.02, "volume": 355028.0}, {"date": "2025-09-26", "close": 98.03, "volume": 276477.0}, {"date": "2025-09-29", "close": 96.74, "volume": 332387.0}, {"date": "2025-09-30", "close": 98.86, "volume": 238998.0}, {"date": "2025-10-01", "close": 97.41, "volume": 265298.0}, {"date": "2025-10-02", "close": 96.69, "volume": 286192.0}, {"date": "2025-10-03", "close": 88.41, "volume": 707412.0}, {"date": "2025-10-06", "close": 89.32, "volume": 539549.0}, {"date": "2025-10-07", "close": 89.64, "volume": 431553.0}, {"date": "2025-10-08", "close": 85.12, "volume": 563206.0}, {"date": "2025-10-09", "close": 86.54, "volume": 314726.0}, {"date": "2025-10-10", "close": 88.33, "volume": 610656.0}, {"date": "2025-10-13", "close": 89.75, "volume": 245320.0}, {"date": "2025-10-14", "close": 91.07, "volume": 301210.0}, {"date": "2025-10-15", "close": 91.53, "volume": 274210.0}, {"date": "2025-10-16", "close": 90.51, "volume": 326278.0}, {"date": "2025-10-17", "close": 90.79, "volume": 264592.0}, {"date": "2025-10-20", "close": 87.68, "volume": 326594.0}, {"date": "2025-10-21", "close": 85.37, "volume": 647525.0}, {"date": "2025-10-22", "close": 87.68, "volume": 384788.0}, {"date": "2025-10-23", "close": 87.76, "volume": 166326.0}, {"date": "2025-10-24", "close": 91.16, "volume": 201273.0}, {"date": "2025-10-27", "close": 88.87, "volume": 149975.0}, {"date": "2025-10-28", "close": 88.85, "volume": 202776.0}, {"date": "2025-10-29", "close": 88.16, "volume": 250968.0}, {"date": "2025-10-30", "close": 89.94, "volume": 380915.0}, {"date": "2025-10-31", "close": 89.9, "volume": 360047.0}, {"date": "2025-11-03", "close": 93.64, "volume": 719092.0}, {"date": "2025-11-04", "close": 95.18, "volume": 1121946.0}, {"date": "2025-11-05", "close": 101.16, "volume": 1459277.0}, {"date": "2025-11-06", "close": 100.19, "volume": 483912.0}, {"date": "2025-11-07", "close": 103.0, "volume": 557173.0}, {"date": "2025-11-10", "close": 101.64, "volume": 410137.0}, {"date": "2025-11-11", "close": 100.49, "volume": 280472.0}, {"date": "2025-11-12", "close": 100.21, "volume": 238426.0}, {"date": "2025-11-13", "close": 97.96, "volume": 256588.0}, {"date": "2025-11-14", "close": 101.22, "volume": 285530.0}, {"date": "2025-11-17", "close": 100.9, "volume": 224319.0}, {"date": "2025-11-18", "close": 101.5, "volume": 239521.0}, {"date": "2025-11-19", "close": 101.98, "volume": 229368.0}, {"date": "2025-11-20", "close": 97.93, "volume": 275877.0}, {"date": "2025-11-21", "close": 97.45, "volume": 460763.0}, {"date": "2025-11-24", "close": 96.84, "volume": 218713.0}, {"date": "2025-11-25", "close": 98.76, "volume": 346494.0}, {"date": "2025-11-26", "close": 99.56, "volume": 166099.0}, {"date": "2025-11-28", "close": 100.16, "volume": 82623.0}, {"date": "2025-12-01", "close": 99.08, "volume": 152508.0}, {"date": "2025-12-02", "close": 97.9, "volume": 181621.0}, {"date": "2025-12-03", "close": 97.57, "volume": 153700.0}, {"date": "2025-12-04", "close": 98.68, "volume": 183717.0}, {"date": "2025-12-05", "close": 100.84, "volume": 137465.0}, {"date": "2025-12-08", "close": 101.47, "volume": 433301.0}, {"date": "2025-12-09", "close": 102.56, "volume": 214757.0}, {"date": "2025-12-10", "close": 102.15, "volume": 391525.0}, {"date": "2025-12-11", "close": 104.65, "volume": 505554.0}, {"date": "2025-12-12", "close": 105.36, "volume": 328414.0}, {"date": "2025-12-15", "close": 109.61, "volume": 681094.0}, {"date": "2025-12-16", "close": 110.86, "volume": 599941.0}, {"date": "2025-12-17", "close": 109.14, "volume": 614509.0}, {"date": "2025-12-18", "close": 109.03, "volume": 275421.0}, {"date": "2025-12-19", "close": 109.22, "volume": 768731.0}, {"date": "2025-12-22", "close": 105.76, "volume": 460651.0}, {"date": "2025-12-23", "close": 107.0, "volume": 613272.0}, {"date": "2025-12-24", "close": 107.58, "volume": 289470.0}, {"date": "2025-12-26", "close": 106.32, "volume": 341130.0}, {"date": "2025-12-29", "close": 106.68, "volume": 201157.0}, {"date": "2025-12-30", "close": 108.01, "volume": 372046.0}, {"date": "2025-12-31", "close": 108.4, "volume": 171044.0}, {"date": "2026-01-02", "close": 110.24, "volume": 468122.0}, {"date": "2026-01-05", "close": 108.16, "volume": 376772.0}, {"date": "2026-01-06", "close": 103.21, "volume": 390093.0}, {"date": "2026-01-07", "close": 103.25, "volume": 234323.0}, {"date": "2026-01-08", "close": 102.87, "volume": 229933.0}, {"date": "2026-01-09", "close": 109.97, "volume": 648259.0}, {"date": "2026-01-12", "close": 109.92, "volume": 491411.0}, {"date": "2026-01-13", "close": 110.96, "volume": 391718.0}, {"date": "2026-01-14", "close": 115.34, "volume": 360589.0}, {"date": "2026-01-15", "close": 118.01, "volume": 396047.0}, {"date": "2026-01-16", "close": 118.95, "volume": 225790.0}, {"date": "2026-01-20", "close": 117.52, "volume": 173791.0}, {"date": "2026-01-21", "close": 118.01, "volume": 217345.0}, {"date": "2026-01-22", "close": 118.19, "volume": 375468.0}, {"date": "2026-01-23", "close": 117.68, "volume": 184070.0}, {"date": "2026-01-26", "close": 120.33, "volume": 191533.0}, {"date": "2026-01-27", "close": 121.87, "volume": 183250.0}, {"date": "2026-01-28", "close": 124.49, "volume": 280410.0}, {"date": "2026-01-29", "close": 121.34, "volume": 247568.0}, {"date": "2026-01-30", "close": 121.15, "volume": 261200.0}, {"date": "2026-02-02", "close": 125.07, "volume": 304445.0}, {"date": "2026-02-03", "close": 126.67, "volume": 406912.0}, {"date": "2026-02-04", "close": 127.13, "volume": 475499.0}, {"date": "2026-02-05", "close": 125.25, "volume": 343200.0}, {"date": "2026-02-06", "close": 129.97, "volume": 289724.0}, {"date": "2026-02-09", "close": 126.6, "volume": 254927.0}, {"date": "2026-02-10", "close": 127.46, "volume": 174395.0}, {"date": "2026-02-11", "close": 127.94, "volume": 124040.0}, {"date": "2026-02-12", "close": 129.13, "volume": 173497.0}, {"date": "2026-02-13", "close": 131.77, "volume": 146815.0}, {"date": "2026-02-17", "close": 132.62, "volume": 216498.0}, {"date": "2026-02-18", "close": 132.61, "volume": 187531.0}, {"date": "2026-02-19", "close": 132.29, "volume": 300871.0}, {"date": "2026-02-20", "close": 135.52, "volume": 193546.0}, {"date": "2026-02-23", "close": 135.73, "volume": 223781.0}, {"date": "2026-02-24", "close": 136.92, "volume": 128925.0}, {"date": "2026-02-25", "close": 142.98, "volume": 418182.0}, {"date": "2026-02-26", "close": 141.86, "volume": 275433.0}, {"date": "2026-02-27", "close": 136.99, "volume": 415805.0}, {"date": "2026-03-02", "close": 108.51, "volume": 1489941.0}, {"date": "2026-03-03", "close": 107.57, "volume": 790077.0}, {"date": "2026-03-04", "close": 97.58, "volume": 1064764.0}, {"date": "2026-03-05", "close": 92.4, "volume": 705083.0}, {"date": "2026-03-06", "close": 91.66, "volume": 520900.0}, {"date": "2026-03-09", "close": 92.88, "volume": 586026.0}, {"date": "2026-03-10", "close": 91.31, "volume": 401657.0}, {"date": "2026-03-11", "close": 90.85, "volume": 371306.0}, {"date": "2026-03-12", "close": 88.96, "volume": 308430.0}, {"date": "2026-03-13", "close": 90.62, "volume": 366658.0}, {"date": "2026-03-16", "close": 92.42, "volume": 446884.0}, {"date": "2026-03-17", "close": 92.67, "volume": 394019.0}, {"date": "2026-03-18", "close": 88.74, "volume": 425623.0}, {"date": "2026-03-19", "close": 85.45, "volume": 515528.0}, {"date": "2026-03-20", "close": 84.91, "volume": 744575.0}, {"date": "2026-03-23", "close": 87.25, "volume": 571706.0}, {"date": "2026-03-24", "close": 86.83, "volume": 247209.0}, {"date": "2026-03-25", "close": 88.39, "volume": 363905.0}, {"date": "2026-03-26", "close": 84.56, "volume": 317366.0}, {"date": "2026-03-27", "close": 85.37, "volume": 218826.0}, {"date": "2026-03-30", "close": 86.22, "volume": 241854.0}, {"date": "2026-03-31", "close": 86.79, "volume": 284255.0}, {"date": "2026-04-01", "close": 74.25, "volume": 2193163.0}, {"date": "2026-04-02", "close": 72.16, "volume": 613812.0}, {"date": "2026-04-06", "close": 74.69, "volume": 497537.0}, {"date": "2026-04-07", "close": 71.59, "volume": 685225.0}, {"date": "2026-04-08", "close": 74.29, "volume": 546392.0}, {"date": "2026-04-09", "close": 81.83, "volume": 770680.0}, {"date": "2026-04-10", "close": 83.56, "volume": 491785.0}, {"date": "2026-04-13", "close": 83.24, "volume": 304316.0}, {"date": "2026-04-14", "close": 81.51, "volume": 221564.0}, {"date": "2026-04-15", "close": 80.99, "volume": 289952.0}, {"date": "2026-04-16", "close": 79.35, "volume": 284129.0}, {"date": "2026-04-17", "close": 81.43, "volume": 392267.0}, {"date": "2026-04-20", "close": 84.54, "volume": 577290.0}, {"date": "2026-04-21", "close": 70.59, "volume": 1083693.0}, {"date": "2026-04-22", "close": 71.91, "volume": 908034.0}, {"date": "2026-04-23", "close": 75.2, "volume": 463796.0}, {"date": "2026-04-24", "close": 78.27, "volume": 334408.0}, {"date": "2026-04-27", "close": 79.88, "volume": 337341.0}, {"date": "2026-04-28", "close": 77.42, "volume": 301459.0}, {"date": "2026-04-29", "close": 77.18, "volume": 420008.0}, {"date": "2026-04-30", "close": 80.68, "volume": 418880.0}, {"date": "2026-05-01", "close": 82.6, "volume": 323971.0}, {"date": "2026-05-04", "close": 81.66, "volume": 559110.0}, {"date": "2026-05-05", "close": 80.95, "volume": 669563.0}, {"date": "2026-05-06", "close": 81.26, "volume": 375216.0}, {"date": "2026-05-07", "close": 90.22, "volume": 923201.0}, {"date": "2026-05-08", "close": 93.42, "volume": 941230.0}, {"date": "2026-05-11", "close": 92.71, "volume": 536718.0}, {"date": "2026-05-12", "close": 92.96, "volume": 394628.0}, {"date": "2026-05-13", "close": 89.8, "volume": 413522.0}, {"date": "2026-05-14", "close": 91.24, "volume": 308950.0}, {"date": "2026-05-15", "close": 89.56, "volume": 311359.0}, {"date": "2026-05-18", "close": 89.14, "volume": 320052.0}, {"date": "2026-05-19", "close": 89.24, "volume": 250451.0}, {"date": "2026-05-20", "close": 91.2, "volume": 663671.0}, {"date": "2026-05-21", "close": 91.52, "volume": 609696.0}, {"date": "2026-05-22", "close": 89.99, "volume": 265982.0}, {"date": "2026-05-26", "close": 89.31, "volume": 416799.0}, {"date": "2026-05-27", "close": 89.99, "volume": 295004.0}, {"date": "2026-05-28", "close": 88.35, "volume": 221381.0}, {"date": "2026-05-29", "close": 84.93, "volume": 299312.0}, {"date": "2026-06-01", "close": 82.07, "volume": 422611.0}, {"date": "2026-06-02", "close": 82.45, "volume": 209724.0}, {"date": "2026-06-03", "close": 86.24, "volume": 440554.0}, {"date": "2026-06-04", "close": 87.66, "volume": 447836.0}, {"date": "2026-06-05", "close": 86.55, "volume": 409600.0}, {"date": "2026-06-08", "close": 84.29, "volume": 368063.0}, {"date": "2026-06-09", "close": 81.11, "volume": 405751.0}, {"date": "2026-06-10", "close": 80.06, "volume": 476205.0}, {"date": "2026-06-11", "close": 80.93, "volume": 356378.0}, {"date": "2026-06-12", "close": 82.55, "volume": 663834.0}, {"date": "2026-06-15", "close": 82.05, "volume": 941943.0}, {"date": "2026-06-16", "close": 83.73, "volume": 825939.0}, {"date": "2026-06-17", "close": 79.56, "volume": 355202.0}, {"date": "2026-06-18", "close": 82.02, "volume": 721680.0}, {"date": "2026-06-22", "close": 75.45, "volume": 506580.0}, {"date": "2026-06-23", "close": 80.18, "volume": 680563.0}, {"date": "2026-06-24", "close": 84.74, "volume": 585110.0}, {"date": "2026-06-25", "close": 83.9, "volume": 407016.0}, {"date": "2026-06-26", "close": 87.02, "volume": 916236.0}, {"date": "2026-06-29", "close": 84.56, "volume": 261987.0}, {"date": "2026-06-30", "close": 84.81, "volume": 392240.0}, {"date": "2026-07-01", "close": 87.37, "volume": 396173.0}, {"date": "2026-07-02", "close": 85.94, "volume": 457431.0}, {"date": "2026-07-06", "close": 85.54, "volume": 440023.0}, {"date": "2026-07-07", "close": 87.61, "volume": 151764.0}, {"date": "2026-07-08", "close": 88.04, "volume": 339110.0}, {"date": "2026-07-09", "close": 88.05, "volume": 177209.0}, {"date": "2026-07-10", "close": 87.65, "volume": 142848.0}, {"date": "2026-07-13", "close": 80.92, "volume": 381481.0}, {"date": "2026-07-14", "close": 79.99, "volume": 373129.0}, {"date": "2026-07-15", "close": 79.92, "volume": 156444.0}, {"date": "2026-07-16", "close": 83.4, "volume": 229686.0}, {"date": "2026-07-17", "close": 82.84, "volume": 151337.0}, {"date": "2026-07-20", "close": 80.62, "volume": 167076.0}, {"date": "2026-07-21", "close": 79.56, "volume": 305100.0}, {"date": "2026-07-22", "close": 78.39, "volume": 573477.0}, {"date": "2026-07-23", "close": 73.1, "volume": 776732.0}, {"date": "2026-07-24", "close": 76.12, "volume": 357670.0}], "refreshing": true}