{"ticker": "TSEM", "overview": {"cik": "928876", "ticker": "TSEM", "name": "TOWER SEMICONDUCTOR LTD", "industry": "Semiconductors & Related Devices", "country": "", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000719", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001178913-26-004045", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001178913-26-004009", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001178913-26-003776", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003574", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000651", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001178913-26-003477", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001178913-26-003423", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001178913-26-003419", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000637", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000635", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000634", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000633", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000632", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000630", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000629", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000628", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001178913-26-003288", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001178913-26-003242", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-15", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-003184", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001178913-26-003180", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-09", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-003146", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001178913-26-002990", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 45559756.08, "net": -45559756.08, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "TSEM", "has_prices": true, "as_of": "2026-07-24", "last": 233.37, "prev_close": 260.42, "change": -27.05000000000001, "change_pct": -0.1038706704554182, "session_volume": 1286452.0, "vwap_5": 244.63945209134164, "vwap_20": 238.74015196652402, "vwap_60": 250.15245920606068, "vwap_250": 156.93830241928987, "high_52w": 316.85, "low_52w": 82.45, "avg_volume_20": 1783415.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003730", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "BlackRock, Inc. takes a 6.8% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003730-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001976408-26-000719", "src": "INSIDERS", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "Russell Craig Ellwanger", "who_key": "Ellwanger Russell Craig", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 45559756.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "CEO sells $45.6M of TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/2129121/000197640826000719/0001976408-26-000719-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "13DG-0001178913-26-003574", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "Migdal Insurance & Financial Holdings Ltd.", "who_key": "Migdal Insurance & Financial Holdings Ltd.", "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": "Semiconductors & Related Devices", "country": "", "headline": "Migdal Insurance & Financial Holdings Ltd. moves to a 5.98% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415912/0001178913-26-003574-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001178913-26-003184", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "Harel Insurance Investments & Financial Services Ltd.", "who_key": "Harel Insurance Investments & Financial Services Ltd.", "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": "Semiconductors & Related Devices", "country": "", "headline": "Harel Insurance Investments & Financial Services Ltd. takes a 5.1% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1429390/0001178913-26-003184-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-10", "mins": 209745}, {"id": "13DG-0001178913-26-003146", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "Phoenix Financial Ltd.", "who_key": "Phoenix Financial Ltd.", "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": "Semiconductors & Related Devices", "country": "", "headline": "Phoenix Financial Ltd. takes a 5.01% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1679543/0001178913-26-003146-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216945}, {"id": "13DG-0000080255-26-000396", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Semiconductors & Related Devices", "country": "", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 6.6% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000396-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003730", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "", "headline": "BlackRock, Inc. takes a 6.8% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003730-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0001178913-26-003574", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "Migdal Insurance & Financial Holdings Ltd.", "who_key": "Migdal Insurance & Financial Holdings Ltd.", "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": "Semiconductors & Related Devices", "country": "", "headline": "Migdal Insurance & Financial Holdings Ltd. moves to a 5.98% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415912/0001178913-26-003574-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001178913-26-003184", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "Harel Insurance Investments & Financial Services Ltd.", "who_key": "Harel Insurance Investments & Financial Services Ltd.", "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": "Semiconductors & Related Devices", "country": "", "headline": "Harel Insurance Investments & Financial Services Ltd. takes a 5.1% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1429390/0001178913-26-003184-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-10", "mins": 209745}, {"id": "13DG-0001178913-26-003146", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "Phoenix Financial Ltd.", "who_key": "Phoenix Financial Ltd.", "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": "Semiconductors & Related Devices", "country": "", "headline": "Phoenix Financial Ltd. takes a 5.01% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1679543/0001178913-26-003146-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216945}, {"id": "13DG-0000080255-26-000396", "src": "13DG", "ticker": "TSEM", "cik": "928876", "company": "TOWER SEMICONDUCTOR LTD", "company_raw": "TOWER SEMICONDUCTOR LTD", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Semiconductors & Related Devices", "country": "", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 6.6% passive stake in TSEM", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000396-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tower Semiconductor Ltd. - Ordinary Shares", "new_value": "TOWER SEMICONDUCTOR LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000928876", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000928876", "applied": 1, "detected_at": "2026-10-28T01:46:27.927984"}]}, "key_people": [{"who": "Russell Craig Ellwanger", "who_key": "Ellwanger Russell Craig", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 45559756.08, "net": -45559756.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 45559756.08, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2129121/000197640826000719/0001976408-26-000719-index.htm"}], "latest": {"action": "SELL", "amount": 45559756.08, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2129121/000197640826000719/0001976408-26-000719-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -45559756.08}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000719", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001178913-26-004045", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001178913-26-004009", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001178913-26-003776", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003574", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000651", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001178913-26-003477", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "Foreign material event", "accession": "0001178913-26-003423", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001178913-26-003419", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000637", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000636", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000635", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000634", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000633", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000632", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000631", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000630", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000629", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000628", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "Foreign material event", "accession": "0001178913-26-003288", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001178913-26-003242", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-15", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-003184", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001178913-26-003180", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-09", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-003146", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001178913-26-002990", "price_sensitive": false}], "performance": {"ticker": "TSEM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 26.2, "volume": 191478.0}, {"date": "2021-07-28", "close": 26.64, "volume": 293938.0}, {"date": "2021-07-29", "close": 27.66, "volume": 209163.0}, {"date": "2021-07-30", "close": 27.85, "volume": 219518.0}, {"date": "2021-08-02", "close": 29.32, "volume": 777878.0}, {"date": "2021-08-03", "close": 29.5, "volume": 857534.0}, {"date": "2021-08-04", "close": 29.25, "volume": 309569.0}, {"date": "2021-08-05", "close": 29.49, "volume": 328965.0}, {"date": "2021-08-06", "close": 29.31, "volume": 155761.0}, {"date": "2021-08-09", "close": 29.42, "volume": 729156.0}, {"date": "2021-08-10", "close": 28.81, "volume": 495541.0}, {"date": "2021-08-11", "close": 29.01, "volume": 457422.0}, {"date": "2021-08-12", "close": 28.52, "volume": 283669.0}, {"date": "2021-08-13", "close": 28.52, "volume": 160565.0}, {"date": "2021-08-16", "close": 28.04, "volume": 165701.0}, {"date": "2021-08-17", "close": 26.99, "volume": 321114.0}, {"date": "2021-08-18", "close": 26.85, "volume": 358796.0}, {"date": "2021-08-19", "close": 27.48, "volume": 530178.0}, {"date": "2021-08-20", "close": 27.87, "volume": 279621.0}, {"date": "2021-08-23", "close": 28.29, "volume": 571322.0}, {"date": "2021-08-24", "close": 28.65, "volume": 158341.0}, {"date": "2021-08-25", "close": 29.09, "volume": 123561.0}, {"date": "2021-08-26", "close": 28.95, "volume": 164364.0}, {"date": "2021-08-27", "close": 29.47, "volume": 211682.0}, {"date": "2021-08-30", "close": 29.39, "volume": 210358.0}, {"date": "2021-08-31", "close": 29.4, "volume": 189353.0}, {"date": "2021-09-01", "close": 29.1, "volume": 156529.0}, {"date": "2021-09-02", "close": 29.03, "volume": 117836.0}, {"date": "2021-09-03", "close": 29.29, "volume": 74982.0}, {"date": "2021-09-07", "close": 29.14, "volume": 82702.0}, {"date": "2021-09-08", "close": 28.65, "volume": 114744.0}, {"date": "2021-09-09", "close": 29.08, "volume": 204153.0}, {"date": "2021-09-10", "close": 29.02, "volume": 149104.0}, {"date": "2021-09-13", "close": 29.31, "volume": 473212.0}, {"date": "2021-09-14", "close": 31.2, "volume": 825947.0}, {"date": "2021-09-15", "close": 31.0, "volume": 365842.0}, {"date": "2021-09-16", "close": 31.1, "volume": 279347.0}, {"date": "2021-09-17", "close": 31.09, "volume": 483396.0}, {"date": "2021-09-20", "close": 30.01, "volume": 523278.0}, {"date": "2021-09-21", "close": 30.11, "volume": 268880.0}, {"date": "2021-09-22", "close": 31.24, "volume": 762179.0}, {"date": "2021-09-23", "close": 32.5, "volume": 553880.0}, {"date": "2021-09-24", "close": 32.41, "volume": 161093.0}, {"date": "2021-09-27", "close": 32.37, "volume": 163554.0}, {"date": "2021-09-28", "close": 31.28, "volume": 340505.0}, {"date": "2021-09-29", "close": 30.34, "volume": 293899.0}, {"date": "2021-09-30", "close": 29.9, "volume": 297681.0}, {"date": "2021-10-01", "close": 30.04, "volume": 148981.0}, {"date": "2021-10-04", "close": 29.09, "volume": 286471.0}, {"date": "2021-10-05", "close": 29.29, "volume": 186808.0}, {"date": "2021-10-06", "close": 29.11, "volume": 231942.0}, {"date": "2021-10-07", "close": 29.51, "volume": 269898.0}, {"date": "2021-10-08", "close": 29.21, "volume": 176987.0}, {"date": "2021-10-11", "close": 29.16, "volume": 142125.0}, {"date": "2021-10-12", "close": 28.5, "volume": 164135.0}, {"date": "2021-10-13", "close": 28.74, "volume": 170993.0}, {"date": "2021-10-14", "close": 29.54, "volume": 223812.0}, {"date": "2021-10-15", "close": 30.21, "volume": 277155.0}, {"date": "2021-10-18", "close": 30.3, "volume": 287069.0}, {"date": "2021-10-19", "close": 31.06, "volume": 358487.0}, {"date": "2021-10-20", "close": 31.33, "volume": 344181.0}, {"date": "2021-10-21", "close": 31.12, "volume": 218406.0}, {"date": "2021-10-22", "close": 31.11, "volume": 249180.0}, {"date": "2021-10-25", "close": 32.56, "volume": 435191.0}, {"date": "2021-10-26", "close": 31.9, "volume": 440891.0}, {"date": "2021-10-27", "close": 31.6, "volume": 389606.0}, {"date": "2021-10-28", "close": 32.05, "volume": 254600.0}, {"date": "2021-10-29", "close": 31.87, "volume": 218595.0}, {"date": "2021-11-01", "close": 33.39, "volume": 763902.0}, {"date": "2021-11-02", "close": 34.37, "volume": 524245.0}, {"date": "2021-11-03", "close": 34.09, "volume": 448487.0}, {"date": "2021-11-04", "close": 34.99, "volume": 493272.0}, {"date": "2021-11-05", "close": 35.19, "volume": 750605.0}, {"date": "2021-11-08", "close": 36.82, "volume": 766082.0}, {"date": "2021-11-09", "close": 36.7, "volume": 397470.0}, {"date": "2021-11-10", "close": 35.92, "volume": 382830.0}, {"date": "2021-11-11", "close": 36.31, "volume": 264603.0}, {"date": "2021-11-12", "close": 36.59, "volume": 262940.0}, {"date": "2021-11-15", "close": 36.81, "volume": 241947.0}, {"date": "2021-11-16", "close": 37.04, "volume": 249429.0}, {"date": "2021-11-17", "close": 36.67, "volume": 204383.0}, {"date": "2021-11-18", "close": 36.59, "volume": 214256.0}, {"date": "2021-11-19", "close": 36.37, "volume": 141244.0}, {"date": "2021-11-22", "close": 36.53, "volume": 405736.0}, {"date": "2021-11-23", "close": 36.11, "volume": 265338.0}, {"date": "2021-11-24", "close": 36.0, "volume": 463815.0}, {"date": "2021-11-26", "close": 34.95, "volume": 215766.0}, {"date": "2021-11-29", "close": 35.93, "volume": 254718.0}, {"date": "2021-11-30", "close": 35.48, "volume": 333325.0}, {"date": "2021-12-01", "close": 36.2, "volume": 719501.0}, {"date": "2021-12-02", "close": 37.57, "volume": 685030.0}, {"date": "2021-12-03", "close": 36.86, "volume": 542562.0}, {"date": "2021-12-06", "close": 38.41, "volume": 985083.0}, {"date": "2021-12-07", "close": 38.5, "volume": 640773.0}, {"date": "2021-12-08", "close": 38.5, "volume": 535082.0}, {"date": "2021-12-09", "close": 36.96, "volume": 419371.0}, {"date": "2021-12-10", "close": 36.91, "volume": 296027.0}, {"date": "2021-12-13", "close": 36.78, "volume": 420507.0}, {"date": "2021-12-14", "close": 36.26, "volume": 450360.0}, {"date": "2021-12-15", "close": 38.41, "volume": 695992.0}, {"date": "2021-12-16", "close": 36.84, "volume": 425414.0}, {"date": "2021-12-17", "close": 36.52, "volume": 547492.0}, {"date": "2021-12-20", "close": 36.41, "volume": 597122.0}, {"date": "2021-12-21", "close": 37.2, "volume": 436022.0}, {"date": "2021-12-22", "close": 38.28, "volume": 205287.0}, {"date": "2021-12-23", "close": 38.4, "volume": 325970.0}, {"date": "2021-12-27", "close": 39.865, "volume": 206650.0}, {"date": "2021-12-28", "close": 39.22, "volume": 306883.0}, {"date": "2021-12-29", "close": 39.34, "volume": 288809.0}, {"date": "2021-12-30", "close": 39.19, "volume": 180335.0}, {"date": "2021-12-31", "close": 39.68, "volume": 116574.0}, {"date": "2022-01-03", "close": 40.22, "volume": 579914.0}, {"date": "2022-01-04", "close": 40.28, "volume": 376030.0}, {"date": "2022-01-05", "close": 39.67, "volume": 1409745.0}, {"date": "2022-01-06", "close": 40.05, "volume": 743493.0}, {"date": "2022-01-07", "close": 39.15, "volume": 564275.0}, {"date": "2022-01-10", "close": 39.1, "volume": 409815.0}, {"date": "2022-01-11", "close": 40.64, "volume": 523692.0}, {"date": "2022-01-12", "close": 39.98, "volume": 589203.0}, {"date": "2022-01-13", "close": 39.57, "volume": 852964.0}, {"date": "2022-01-14", "close": 40.2, "volume": 471623.0}, {"date": "2022-01-18", "close": 38.9, "volume": 568480.0}, {"date": "2022-01-19", "close": 37.45, "volume": 580614.0}, {"date": "2022-01-20", "close": 35.96, "volume": 384892.0}, {"date": "2022-01-21", "close": 35.26, "volume": 596227.0}, {"date": "2022-01-24", "close": 35.82, "volume": 1066890.0}, {"date": "2022-01-25", "close": 33.61, "volume": 754620.0}, {"date": "2022-01-26", "close": 33.98, "volume": 688149.0}, {"date": "2022-01-27", "close": 31.83, "volume": 593692.0}, {"date": "2022-01-28", "close": 32.88, "volume": 676019.0}, {"date": "2022-01-31", "close": 34.35, "volume": 581775.0}, {"date": "2022-02-01", "close": 34.42, "volume": 389112.0}, {"date": "2022-02-02", "close": 35.22, "volume": 484629.0}, {"date": "2022-02-03", "close": 33.63, "volume": 599695.0}, {"date": "2022-02-04", "close": 34.3, "volume": 246333.0}, {"date": "2022-02-07", "close": 34.6, "volume": 311946.0}, {"date": "2022-02-08", "close": 35.2, "volume": 222416.0}, {"date": "2022-02-09", "close": 36.18, "volume": 316118.0}, {"date": "2022-02-10", "close": 35.24, "volume": 196571.0}, {"date": "2022-02-11", "close": 33.8, "volume": 204181.0}, {"date": "2022-02-14", "close": 33.13, "volume": 1051288.0}, {"date": "2022-02-15", "close": 47.07, "volume": 19694190.0}, {"date": "2022-02-16", "close": 47.27, "volume": 4638682.0}, {"date": "2022-02-17", "close": 46.9, "volume": 2755946.0}, {"date": "2022-02-18", "close": 46.94, "volume": 2358631.0}, {"date": "2022-02-22", "close": 46.63, "volume": 2857291.0}, {"date": "2022-02-23", "close": 46.79, "volume": 2684657.0}, {"date": "2022-02-24", "close": 46.94, "volume": 3035895.0}, {"date": "2022-02-25", "close": 46.86, "volume": 2125259.0}, {"date": "2022-02-28", "close": 46.85, "volume": 1640504.0}, {"date": "2022-03-01", "close": 46.66, "volume": 2233463.0}, {"date": "2022-03-02", "close": 47.0, "volume": 1872389.0}, {"date": "2022-03-03", "close": 46.93, "volume": 1927022.0}, {"date": "2022-03-04", "close": 46.93, "volume": 1906372.0}, {"date": "2022-03-07", "close": 46.73, "volume": 1996567.0}, {"date": "2022-03-08", "close": 47.0, "volume": 2357126.0}, {"date": "2022-03-09", "close": 47.3, "volume": 2444488.0}, {"date": "2022-03-10", "close": 47.29, "volume": 1110076.0}, {"date": "2022-03-11", "close": 47.15, "volume": 1241728.0}, {"date": "2022-03-14", "close": 47.14, "volume": 1623201.0}, {"date": "2022-03-15", "close": 47.22, "volume": 1214169.0}, {"date": "2022-03-16", "close": 47.59, "volume": 1575359.0}, {"date": "2022-03-17", "close": 47.93, "volume": 909761.0}, {"date": "2022-03-18", "close": 48.38, "volume": 1601709.0}, {"date": "2022-03-21", "close": 48.3, "volume": 834288.0}, {"date": "2022-03-22", "close": 48.9, "volume": 789844.0}, {"date": "2022-03-23", "close": 48.57, "volume": 682057.0}, {"date": "2022-03-24", "close": 48.76, "volume": 857453.0}, {"date": "2022-03-25", "close": 48.86, "volume": 1101035.0}, {"date": "2022-03-28", "close": 48.65, "volume": 1216433.0}, {"date": "2022-03-29", "close": 48.81, "volume": 697773.0}, {"date": "2022-03-30", "close": 48.55, "volume": 686624.0}, {"date": "2022-03-31", "close": 48.4, "volume": 433318.0}, {"date": "2022-04-01", "close": 48.51, "volume": 582996.0}, {"date": "2022-04-04", "close": 48.9, "volume": 566083.0}, {"date": "2022-04-05", "close": 48.67, "volume": 1288459.0}, {"date": "2022-04-06", "close": 48.37, "volume": 1218234.0}, {"date": "2022-04-07", "close": 48.51, "volume": 596911.0}, {"date": "2022-04-08", "close": 48.55, "volume": 751854.0}, {"date": "2022-04-11", "close": 48.21, "volume": 631353.0}, {"date": "2022-04-12", "close": 48.21, "volume": 648436.0}, {"date": "2022-04-13", "close": 48.38, "volume": 629847.0}, {"date": "2022-04-14", "close": 48.13, "volume": 525191.0}, {"date": "2022-04-18", "close": 48.32, "volume": 339592.0}, {"date": "2022-04-19", "close": 48.45, "volume": 312231.0}, {"date": "2022-04-20", "close": 48.62, "volume": 151568.0}, {"date": "2022-04-21", "close": 48.32, "volume": 359439.0}, {"date": "2022-04-22", "close": 48.3, "volume": 441037.0}, {"date": "2022-04-25", "close": 48.77, "volume": 462320.0}, {"date": "2022-04-26", "close": 48.4, "volume": 699358.0}, {"date": "2022-04-27", "close": 48.31, "volume": 594930.0}, {"date": "2022-04-28", "close": 48.33, "volume": 687709.0}, {"date": "2022-04-29", "close": 48.3, "volume": 890741.0}, {"date": "2022-05-02", "close": 48.47, "volume": 412404.0}, {"date": "2022-05-03", "close": 48.67, "volume": 540408.0}, {"date": "2022-05-04", "close": 49.12, "volume": 392824.0}, {"date": "2022-05-05", "close": 48.72, "volume": 475480.0}, {"date": "2022-05-06", "close": 48.4, "volume": 523526.0}, {"date": "2022-05-09", "close": 47.07, "volume": 2073673.0}, {"date": "2022-05-10", "close": 47.37, "volume": 788098.0}, {"date": "2022-05-11", "close": 47.07, "volume": 873927.0}, {"date": "2022-05-12", "close": 46.9, "volume": 766554.0}, {"date": "2022-05-13", "close": 47.14, "volume": 598837.0}, {"date": "2022-05-16", "close": 46.55, "volume": 807337.0}, {"date": "2022-05-17", "close": 47.03, "volume": 738430.0}, {"date": "2022-05-18", "close": 46.18, "volume": 873108.0}, {"date": "2022-05-19", "close": 46.01, "volume": 946146.0}, {"date": "2022-05-20", "close": 45.69, "volume": 1090572.0}, {"date": "2022-05-23", "close": 46.39, "volume": 775313.0}, {"date": "2022-05-24", "close": 46.44, "volume": 674805.0}, {"date": "2022-05-25", "close": 47.0, "volume": 768752.0}, {"date": "2022-05-26", "close": 47.45, "volume": 815124.0}, {"date": "2022-05-27", "close": 48.25, "volume": 802549.0}, {"date": "2022-05-31", "close": 48.26, "volume": 1724190.0}, {"date": "2022-06-01", "close": 47.84, "volume": 1243526.0}, {"date": "2022-06-02", "close": 48.43, "volume": 391830.0}, {"date": "2022-06-03", "close": 48.37, "volume": 370382.0}, {"date": "2022-06-06", "close": 48.13, "volume": 618155.0}, {"date": "2022-06-07", "close": 47.88, "volume": 885469.0}, {"date": "2022-06-08", "close": 47.93, "volume": 394809.0}, {"date": "2022-06-09", "close": 47.6, "volume": 814238.0}, {"date": "2022-06-10", "close": 47.4, "volume": 605025.0}, {"date": "2022-06-13", "close": 46.57, "volume": 1000203.0}, {"date": "2022-06-14", "close": 46.41, "volume": 889779.0}, {"date": "2022-06-15", "close": 46.87, "volume": 659087.0}, {"date": "2022-06-16", "close": 46.53, "volume": 635188.0}, {"date": "2022-06-17", "close": 46.47, "volume": 709169.0}, {"date": "2022-06-21", "close": 46.8, "volume": 526338.0}, {"date": "2022-06-22", "close": 46.6, "volume": 378413.0}, {"date": "2022-06-23", "close": 46.66, "volume": 489103.0}, {"date": "2022-06-24", "close": 46.74, "volume": 529274.0}, {"date": "2022-06-27", "close": 46.67, "volume": 765412.0}, {"date": "2022-06-28", "close": 46.55, "volume": 347603.0}, {"date": "2022-06-29", "close": 46.6, "volume": 423056.0}, {"date": "2022-06-30", "close": 46.18, "volume": 353441.0}, {"date": "2022-07-01", "close": 45.71, "volume": 487646.0}, {"date": "2022-07-05", "close": 45.85, "volume": 606535.0}, {"date": "2022-07-06", "close": 45.76, "volume": 588176.0}, {"date": "2022-07-07", "close": 46.18, "volume": 315271.0}, {"date": "2022-07-08", "close": 46.42, "volume": 444531.0}, {"date": "2022-07-11", "close": 46.29, "volume": 287398.0}, {"date": "2022-07-12", "close": 46.18, "volume": 236661.0}, {"date": "2022-07-13", "close": 46.22, "volume": 386354.0}, {"date": "2022-07-14", "close": 45.94, "volume": 278892.0}, {"date": "2022-07-15", "close": 46.08, "volume": 1405666.0}, {"date": "2022-07-18", "close": 45.76, "volume": 1154349.0}, {"date": "2022-07-19", "close": 45.89, "volume": 611568.0}, {"date": "2022-07-20", "close": 46.04, "volume": 600468.0}, {"date": "2022-07-21", "close": 46.3, "volume": 477655.0}, {"date": "2022-07-22", "close": 45.96, "volume": 255743.0}, {"date": "2022-07-25", "close": 46.15, "volume": 515882.0}, {"date": "2022-07-26", "close": 45.94, "volume": 238162.0}, {"date": "2022-07-27", "close": 46.74, "volume": 568692.0}, {"date": "2022-07-28", "close": 47.3, "volume": 737834.0}, {"date": "2022-07-29", "close": 47.86, "volume": 1001673.0}, {"date": "2022-08-01", "close": 46.92, "volume": 754872.0}, {"date": "2022-08-02", "close": 46.99, "volume": 458164.0}, {"date": "2022-08-03", "close": 47.11, "volume": 550124.0}, {"date": "2022-08-04", "close": 47.48, "volume": 434026.0}, {"date": "2022-08-05", "close": 47.37, "volume": 205545.0}, {"date": "2022-08-08", "close": 47.64, "volume": 494714.0}, {"date": "2022-08-09", "close": 47.61, "volume": 304869.0}, {"date": "2022-08-10", "close": 47.26, "volume": 389956.0}, {"date": "2022-08-11", "close": 47.2, "volume": 176948.0}, {"date": "2022-08-12", "close": 47.65, "volume": 630572.0}, {"date": "2022-08-15", "close": 47.68, "volume": 286434.0}, {"date": "2022-08-16", "close": 47.65, "volume": 123794.0}, {"date": "2022-08-17", "close": 47.32, "volume": 277438.0}, {"date": "2022-08-18", "close": 47.06, "volume": 377024.0}, {"date": "2022-08-19", "close": 46.7, "volume": 469067.0}, {"date": "2022-08-22", "close": 46.27, "volume": 374786.0}, {"date": "2022-08-23", "close": 46.37, "volume": 183848.0}, {"date": "2022-08-24", "close": 46.51, "volume": 422847.0}, {"date": "2022-08-25", "close": 46.74, "volume": 257599.0}, {"date": "2022-08-26", "close": 46.5, "volume": 326106.0}, {"date": "2022-08-29", "close": 46.37, "volume": 181023.0}, {"date": "2022-08-30", "close": 46.48, "volume": 667102.0}, {"date": "2022-08-31", "close": 46.39, "volume": 455513.0}, {"date": "2022-09-01", "close": 45.73, "volume": 925831.0}, {"date": "2022-09-02", "close": 45.52, "volume": 421035.0}, {"date": "2022-09-06", "close": 45.18, "volume": 724578.0}, {"date": "2022-09-07", "close": 45.6, "volume": 549513.0}, {"date": "2022-09-08", "close": 45.96, "volume": 492525.0}, {"date": "2022-09-09", "close": 45.9, "volume": 430320.0}, {"date": "2022-09-12", "close": 45.8, "volume": 567021.0}, {"date": "2022-09-13", "close": 45.29, "volume": 428186.0}, {"date": "2022-09-14", "close": 45.15, "volume": 291320.0}, {"date": "2022-09-15", "close": 45.06, "volume": 259307.0}, {"date": "2022-09-16", "close": 45.02, "volume": 278705.0}, {"date": "2022-09-19", "close": 44.81, "volume": 695559.0}, {"date": "2022-09-20", "close": 44.7, "volume": 246728.0}, {"date": "2022-09-21", "close": 44.63, "volume": 541905.0}, {"date": "2022-09-22", "close": 44.31, "volume": 564416.0}, {"date": "2022-09-23", "close": 43.67, "volume": 655460.0}, {"date": "2022-09-26", "close": 43.2, "volume": 720803.0}, {"date": "2022-09-27", "close": 43.35, "volume": 226481.0}, {"date": "2022-09-28", "close": 44.76, "volume": 529642.0}, {"date": "2022-09-29", "close": 44.4, "volume": 578720.0}, {"date": "2022-09-30", "close": 43.94, "volume": 305872.0}, {"date": "2022-10-03", "close": 44.32, "volume": 336819.0}, {"date": "2022-10-04", "close": 44.43, "volume": 384909.0}, {"date": "2022-10-05", "close": 44.81, "volume": 258070.0}, {"date": "2022-10-06", "close": 44.95, "volume": 308478.0}, {"date": "2022-10-07", "close": 44.8, "volume": 278714.0}, {"date": "2022-10-10", "close": 43.75, "volume": 526616.0}, {"date": "2022-10-11", "close": 43.15, "volume": 527311.0}, {"date": "2022-10-12", "close": 42.9, "volume": 781656.0}, {"date": "2022-10-13", "close": 42.89, "volume": 487056.0}, {"date": "2022-10-14", "close": 43.05, "volume": 476612.0}, {"date": "2022-10-17", "close": 43.36, "volume": 351930.0}, {"date": "2022-10-18", "close": 42.72, "volume": 327377.0}, {"date": "2022-10-19", "close": 42.71, "volume": 428641.0}, {"date": "2022-10-20", "close": 42.88, "volume": 257051.0}, {"date": "2022-10-21", "close": 43.31, "volume": 182001.0}, {"date": "2022-10-24", "close": 42.51, "volume": 401230.0}, {"date": "2022-10-25", "close": 42.48, "volume": 500414.0}, {"date": "2022-10-26", "close": 42.52, "volume": 281876.0}, {"date": "2022-10-27", "close": 42.09, "volume": 734987.0}, {"date": "2022-10-28", "close": 42.75, "volume": 261883.0}, {"date": "2022-10-31", "close": 42.76, "volume": 243934.0}, {"date": "2022-11-01", "close": 43.02, "volume": 284080.0}, {"date": "2022-11-02", "close": 41.0, "volume": 1588563.0}, {"date": "2022-11-03", "close": 40.25, "volume": 1109182.0}, {"date": "2022-11-04", "close": 40.12, "volume": 795833.0}, {"date": "2022-11-07", "close": 39.9, "volume": 757529.0}, {"date": "2022-11-08", "close": 40.32, "volume": 526732.0}, {"date": "2022-11-09", "close": 39.99, "volume": 606044.0}, {"date": "2022-11-10", "close": 40.84, "volume": 890720.0}, {"date": "2022-11-11", "close": 41.07, "volume": 467571.0}, {"date": "2022-11-14", "close": 42.31, "volume": 951622.0}, {"date": "2022-11-15", "close": 43.24, "volume": 688626.0}, {"date": "2022-11-16", "close": 42.52, "volume": 394613.0}, {"date": "2022-11-17", "close": 43.06, "volume": 284262.0}, {"date": "2022-11-18", "close": 43.21, "volume": 199669.0}, {"date": "2022-11-21", "close": 42.9, "volume": 226603.0}, {"date": "2022-11-22", "close": 43.5, "volume": 303618.0}, {"date": "2022-11-23", "close": 43.96, "volume": 446389.0}, {"date": "2022-11-25", "close": 44.15, "volume": 173920.0}, {"date": "2022-11-28", "close": 43.26, "volume": 324324.0}, {"date": "2022-11-29", "close": 43.91, "volume": 794645.0}, {"date": "2022-11-30", "close": 44.57, "volume": 618187.0}, {"date": "2022-12-01", "close": 44.52, "volume": 723461.0}, {"date": "2022-12-02", "close": 44.76, "volume": 514229.0}, {"date": "2022-12-05", "close": 44.75, "volume": 358364.0}, {"date": "2022-12-06", "close": 44.87, "volume": 921699.0}, {"date": "2022-12-07", "close": 44.73, "volume": 317946.0}, {"date": "2022-12-08", "close": 45.27, "volume": 801745.0}, {"date": "2022-12-09", "close": 45.84, "volume": 929927.0}, {"date": "2022-12-12", "close": 45.96, "volume": 275995.0}, {"date": "2022-12-13", "close": 46.38, "volume": 690962.0}, {"date": "2022-12-14", "close": 46.19, "volume": 514150.0}, {"date": "2022-12-15", "close": 45.99, "volume": 525612.0}, {"date": "2022-12-16", "close": 45.78, "volume": 392923.0}, {"date": "2022-12-19", "close": 45.3, "volume": 412356.0}, {"date": "2022-12-20", "close": 45.05, "volume": 338355.0}, {"date": "2022-12-21", "close": 44.89, "volume": 256632.0}, {"date": "2022-12-22", "close": 44.32, "volume": 778122.0}, {"date": "2022-12-23", "close": 43.92, "volume": 403065.0}, {"date": "2022-12-27", "close": 43.71, "volume": 238080.0}, {"date": "2022-12-28", "close": 43.14, "volume": 411155.0}, {"date": "2022-12-29", "close": 43.24, "volume": 443983.0}, {"date": "2022-12-30", "close": 43.2, "volume": 443931.0}, {"date": "2023-01-03", "close": 43.06, "volume": 316798.0}, {"date": "2023-01-04", "close": 43.3, "volume": 471303.0}, {"date": "2023-01-05", "close": 43.54, "volume": 305473.0}, {"date": "2023-01-06", "close": 44.2, "volume": 433251.0}, {"date": "2023-01-09", "close": 44.04, "volume": 598009.0}, {"date": "2023-01-10", "close": 44.16, "volume": 456666.0}, {"date": "2023-01-11", "close": 44.06, "volume": 613560.0}, {"date": "2023-01-12", "close": 43.42, "volume": 667457.0}, {"date": "2023-01-13", "close": 43.65, "volume": 862839.0}, {"date": "2023-01-17", "close": 43.94, "volume": 282669.0}, {"date": "2023-01-18", "close": 43.76, "volume": 454925.0}, {"date": "2023-01-19", "close": 43.52, "volume": 447458.0}, {"date": "2023-01-20", "close": 42.98, "volume": 683630.0}, {"date": "2023-01-23", "close": 43.31, "volume": 294318.0}, {"date": "2023-01-24", "close": 42.9, "volume": 238480.0}, {"date": "2023-01-25", "close": 43.36, "volume": 364280.0}, {"date": "2023-01-26", "close": 42.96, "volume": 282755.0}, {"date": "2023-01-27", "close": 42.78, "volume": 477544.0}, {"date": "2023-01-30", "close": 41.92, "volume": 546843.0}, {"date": "2023-01-31", "close": 41.79, "volume": 355066.0}, {"date": "2023-02-01", "close": 41.48, "volume": 691759.0}, {"date": "2023-02-02", "close": 41.86, "volume": 724216.0}, {"date": "2023-02-03", "close": 41.5, "volume": 427798.0}, {"date": "2023-02-06", "close": 41.32, "volume": 351453.0}, {"date": "2023-02-07", "close": 41.7, "volume": 538495.0}, {"date": "2023-02-08", "close": 41.59, "volume": 210097.0}, {"date": "2023-02-09", "close": 41.56, "volume": 154389.0}, {"date": "2023-02-10", "close": 41.58, "volume": 261073.0}, {"date": "2023-02-13", "close": 40.82, "volume": 687919.0}, {"date": "2023-02-14", "close": 40.64, "volume": 546650.0}, {"date": "2023-02-15", "close": 40.6, "volume": 465697.0}, {"date": "2023-02-16", "close": 40.98, "volume": 741252.0}, {"date": "2023-02-17", "close": 40.85, "volume": 497040.0}, {"date": "2023-02-21", "close": 40.78, "volume": 386030.0}, {"date": "2023-02-22", "close": 41.24, "volume": 644475.0}, {"date": "2023-02-23", "close": 41.26, "volume": 409572.0}, {"date": "2023-02-24", "close": 40.89, "volume": 486966.0}, {"date": "2023-02-27", "close": 40.4, "volume": 559534.0}, {"date": "2023-02-28", "close": 40.56, "volume": 874276.0}, {"date": "2023-03-01", "close": 40.49, "volume": 464833.0}, {"date": "2023-03-02", "close": 40.32, "volume": 353343.0}, {"date": "2023-03-03", "close": 40.18, "volume": 482667.0}, {"date": "2023-03-06", "close": 39.94, "volume": 288612.0}, {"date": "2023-03-07", "close": 39.86, "volume": 333831.0}, {"date": "2023-03-08", "close": 40.97, "volume": 724529.0}, {"date": "2023-03-09", "close": 41.25, "volume": 788865.0}, {"date": "2023-03-10", "close": 41.03, "volume": 465359.0}, {"date": "2023-03-13", "close": 40.85, "volume": 487287.0}, {"date": "2023-03-14", "close": 41.0, "volume": 546720.0}, {"date": "2023-03-15", "close": 40.74, "volume": 663941.0}, {"date": "2023-03-16", "close": 40.68, "volume": 328656.0}, {"date": "2023-03-17", "close": 40.01, "volume": 411399.0}, {"date": "2023-03-20", "close": 40.29, "volume": 364203.0}, {"date": "2023-03-21", "close": 40.67, "volume": 1019113.0}, {"date": "2023-03-22", "close": 41.07, "volume": 1745934.0}, {"date": "2023-03-23", "close": 41.42, "volume": 546539.0}, {"date": "2023-03-24", "close": 41.23, "volume": 299977.0}, {"date": "2023-03-27", "close": 41.1, "volume": 344036.0}, {"date": "2023-03-28", "close": 41.28, "volume": 299257.0}, {"date": "2023-03-29", "close": 42.38, "volume": 960389.0}, {"date": "2023-03-30", "close": 42.36, "volume": 575614.0}, {"date": "2023-03-31", "close": 42.47, "volume": 537637.0}, {"date": "2023-04-03", "close": 42.74, "volume": 798218.0}, {"date": "2023-04-04", "close": 42.79, "volume": 715651.0}, {"date": "2023-04-05", "close": 42.45, "volume": 558908.0}, {"date": "2023-04-06", "close": 42.0, "volume": 209294.0}, {"date": "2023-04-10", "close": 41.92, "volume": 211257.0}, {"date": "2023-04-11", "close": 43.47, "volume": 1365149.0}, {"date": "2023-04-12", "close": 43.87, "volume": 686302.0}, {"date": "2023-04-13", "close": 44.83, "volume": 1268847.0}, {"date": "2023-04-14", "close": 45.29, "volume": 1560925.0}, {"date": "2023-04-17", "close": 44.8, "volume": 688284.0}, {"date": "2023-04-18", "close": 44.51, "volume": 496545.0}, {"date": "2023-04-19", "close": 44.65, "volume": 611942.0}, {"date": "2023-04-20", "close": 44.88, "volume": 617215.0}, {"date": "2023-04-21", "close": 44.8, "volume": 459865.0}, {"date": "2023-04-24", "close": 44.8, "volume": 579766.0}, {"date": "2023-04-25", "close": 44.27, "volume": 477125.0}, {"date": "2023-04-26", "close": 44.04, "volume": 393400.0}, {"date": "2023-04-27", "close": 45.43, "volume": 1730464.0}, {"date": "2023-04-28", "close": 45.005, "volume": 796954.0}, {"date": "2023-05-01", "close": 44.8, "volume": 554336.0}, {"date": "2023-05-02", "close": 44.5, "volume": 704917.0}, {"date": "2023-05-03", "close": 44.4, "volume": 483217.0}, {"date": "2023-05-04", "close": 43.64, "volume": 691071.0}, {"date": "2023-05-05", "close": 43.34, "volume": 612969.0}, {"date": "2023-05-08", "close": 42.79, "volume": 341987.0}, {"date": "2023-05-09", "close": 41.88, "volume": 1019793.0}, {"date": "2023-05-10", "close": 41.55, "volume": 960544.0}, {"date": "2023-05-11", "close": 41.1, "volume": 725659.0}, {"date": "2023-05-12", "close": 40.41, "volume": 1491548.0}, {"date": "2023-05-15", "close": 41.03, "volume": 1332502.0}, {"date": "2023-05-16", "close": 40.34, "volume": 1052210.0}, {"date": "2023-05-17", "close": 40.51, "volume": 1094945.0}, {"date": "2023-05-18", "close": 41.8, "volume": 683620.0}, {"date": "2023-05-19", "close": 41.48, "volume": 467159.0}, {"date": "2023-05-22", "close": 40.66, "volume": 945019.0}, {"date": "2023-05-23", "close": 40.04, "volume": 691348.0}, {"date": "2023-05-24", "close": 37.82, "volume": 2310951.0}, {"date": "2023-05-25", "close": 38.0, "volume": 739424.0}, {"date": "2023-05-26", "close": 38.93, "volume": 814425.0}, {"date": "2023-05-30", "close": 40.43, "volume": 1134344.0}, {"date": "2023-05-31", "close": 39.14, "volume": 1764940.0}, {"date": "2023-06-01", "close": 38.88, "volume": 902622.0}, {"date": "2023-06-02", "close": 38.36, "volume": 1021015.0}, {"date": "2023-06-05", "close": 38.7, "volume": 750041.0}, {"date": "2023-06-06", "close": 38.1, "volume": 930979.0}, {"date": "2023-06-07", "close": 38.47, "volume": 665506.0}, {"date": "2023-06-08", "close": 38.5, "volume": 503193.0}, {"date": "2023-06-09", "close": 39.09, "volume": 1163418.0}, {"date": "2023-06-12", "close": 39.57, "volume": 582047.0}, {"date": "2023-06-13", "close": 40.25, "volume": 870918.0}, {"date": "2023-06-14", "close": 41.11, "volume": 855847.0}, {"date": "2023-06-15", "close": 41.16, "volume": 394375.0}, {"date": "2023-06-16", "close": 41.17, "volume": 448315.0}, {"date": "2023-06-20", "close": 40.85, "volume": 769715.0}, {"date": "2023-06-21", "close": 39.06, "volume": 1167320.0}, {"date": "2023-06-22", "close": 39.0, "volume": 292511.0}, {"date": "2023-06-23", "close": 38.545, "volume": 366542.0}, {"date": "2023-06-26", "close": 38.5, "volume": 297065.0}, {"date": "2023-06-27", "close": 37.735, "volume": 1018074.0}, {"date": "2023-06-28", "close": 37.29, "volume": 985707.0}, {"date": "2023-06-29", "close": 37.05, "volume": 525895.0}, {"date": "2023-06-30", "close": 37.52, "volume": 597409.0}, {"date": "2023-07-03", "close": 37.24, "volume": 542134.0}, {"date": "2023-07-05", "close": 36.44, "volume": 490726.0}, {"date": "2023-07-06", "close": 35.92, "volume": 435145.0}, {"date": "2023-07-07", "close": 35.57, "volume": 429861.0}, {"date": "2023-07-10", "close": 35.39, "volume": 726837.0}, {"date": "2023-07-11", "close": 36.51, "volume": 1579715.0}, {"date": "2023-07-12", "close": 37.42, "volume": 1213991.0}, {"date": "2023-07-13", "close": 37.17, "volume": 928812.0}, {"date": "2023-07-14", "close": 37.5, "volume": 1087005.0}, {"date": "2023-07-17", "close": 38.37, "volume": 788930.0}, {"date": "2023-07-18", "close": 38.0, "volume": 673403.0}, {"date": "2023-07-19", "close": 37.64, "volume": 1255188.0}, {"date": "2023-07-20", "close": 36.81, "volume": 733462.0}, {"date": "2023-07-21", "close": 36.35, "volume": 1274264.0}, {"date": "2023-07-24", "close": 35.0, "volume": 1255868.0}, {"date": "2023-07-25", "close": 34.78, "volume": 1151732.0}, {"date": "2023-07-26", "close": 36.74, "volume": 6319594.0}, {"date": "2023-07-27", "close": 36.11, "volume": 1344725.0}, {"date": "2023-07-28", "close": 37.21, "volume": 1756794.0}, {"date": "2023-07-31", "close": 37.75, "volume": 787840.0}, {"date": "2023-08-01", "close": 37.93, "volume": 835915.0}, {"date": "2023-08-02", "close": 37.26, "volume": 588316.0}, {"date": "2023-08-03", "close": 37.38, "volume": 554201.0}, {"date": "2023-08-04", "close": 36.72, "volume": 748822.0}, {"date": "2023-08-07", "close": 36.83, "volume": 516080.0}, {"date": "2023-08-08", "close": 36.11, "volume": 701065.0}, {"date": "2023-08-09", "close": 35.0, "volume": 1011035.0}, {"date": "2023-08-10", "close": 34.76, "volume": 1348667.0}, {"date": "2023-08-11", "close": 34.35, "volume": 1331617.0}, {"date": "2023-08-14", "close": 33.94, "volume": 1566487.0}, {"date": "2023-08-15", "close": 33.78, "volume": 1285276.0}, {"date": "2023-08-16", "close": 30.17, "volume": 11830670.0}, {"date": "2023-08-17", "close": 30.48, "volume": 2955243.0}, {"date": "2023-08-18", "close": 30.63, "volume": 1633021.0}, {"date": "2023-08-21", "close": 30.95, "volume": 1906998.0}, {"date": "2023-08-22", "close": 30.35, "volume": 1229195.0}, {"date": "2023-08-23", "close": 29.86, "volume": 2059149.0}, {"date": "2023-08-24", "close": 28.34, "volume": 2613392.0}, {"date": "2023-08-25", "close": 28.66, "volume": 1813767.0}, {"date": "2023-08-28", "close": 28.11, "volume": 1638905.0}, {"date": "2023-08-29", "close": 28.53, "volume": 2276251.0}, {"date": "2023-08-30", "close": 29.03, "volume": 1326224.0}, {"date": "2023-08-31", "close": 29.7, "volume": 2143989.0}, {"date": "2023-09-01", "close": 29.955, "volume": 807267.0}, {"date": "2023-09-05", "close": 29.43, "volume": 2299459.0}, {"date": "2023-09-06", "close": 28.83, "volume": 996065.0}, {"date": "2023-09-07", "close": 28.625, "volume": 712172.0}, {"date": "2023-09-08", "close": 28.2, "volume": 714907.0}, {"date": "2023-09-11", "close": 28.2, "volume": 582227.0}, {"date": "2023-09-12", "close": 28.01, "volume": 646425.0}, {"date": "2023-09-13", "close": 28.06, "volume": 933092.0}, {"date": "2023-09-14", "close": 27.97, "volume": 760237.0}, {"date": "2023-09-15", "close": 26.75, "volume": 855326.0}, {"date": "2023-09-18", "close": 26.61, "volume": 1044135.0}, {"date": "2023-09-19", "close": 26.49, "volume": 876134.0}, {"date": "2023-09-20", "close": 25.87, "volume": 889031.0}, {"date": "2023-09-21", "close": 25.21, "volume": 735730.0}, {"date": "2023-09-22", "close": 25.3, "volume": 1080696.0}, {"date": "2023-09-25", "close": 25.21, "volume": 1016801.0}, {"date": "2023-09-26", "close": 24.41, "volume": 1330244.0}, {"date": "2023-09-27", "close": 24.55, "volume": 727000.0}, {"date": "2023-09-28", "close": 24.71, "volume": 672959.0}, {"date": "2023-09-29", "close": 24.56, "volume": 459794.0}, {"date": "2023-10-02", "close": 24.42, "volume": 872312.0}, {"date": "2023-10-03", "close": 23.74, "volume": 775090.0}, {"date": "2023-10-04", "close": 23.92, "volume": 975470.0}, {"date": "2023-10-05", "close": 24.09, "volume": 622066.0}, {"date": "2023-10-06", "close": 24.51, "volume": 644411.0}, {"date": "2023-10-09", "close": 22.89, "volume": 1954002.0}, {"date": "2023-10-10", "close": 23.24, "volume": 543032.0}, {"date": "2023-10-11", "close": 22.87, "volume": 891668.0}, {"date": "2023-10-12", "close": 22.46, "volume": 792133.0}, {"date": "2023-10-13", "close": 21.98, "volume": 753672.0}, {"date": "2023-10-16", "close": 21.91, "volume": 1156223.0}, {"date": "2023-10-17", "close": 21.98, "volume": 992233.0}, {"date": "2023-10-18", "close": 22.34, "volume": 1152630.0}, {"date": "2023-10-19", "close": 22.17, "volume": 1038553.0}, {"date": "2023-10-20", "close": 21.96, "volume": 1111254.0}, {"date": "2023-10-23", "close": 22.66, "volume": 1309224.0}, {"date": "2023-10-24", "close": 23.34, "volume": 1013203.0}, {"date": "2023-10-25", "close": 23.51, "volume": 926063.0}, {"date": "2023-10-26", "close": 23.23, "volume": 626579.0}, {"date": "2023-10-27", "close": 23.22, "volume": 693699.0}, {"date": "2023-10-30", "close": 23.0, "volume": 846436.0}, {"date": "2023-10-31", "close": 23.02, "volume": 640816.0}, {"date": "2023-11-01", "close": 23.01, "volume": 703677.0}, {"date": "2023-11-02", "close": 23.43, "volume": 1120433.0}, {"date": "2023-11-03", "close": 24.02, "volume": 892644.0}, {"date": "2023-11-06", "close": 24.04, "volume": 432367.0}, {"date": "2023-11-07", "close": 24.19, "volume": 665344.0}, {"date": "2023-11-08", "close": 24.56, "volume": 804141.0}, {"date": "2023-11-09", "close": 24.2, "volume": 1075823.0}, {"date": "2023-11-10", "close": 24.53, "volume": 1437140.0}, {"date": "2023-11-13", "close": 25.48, "volume": 3937579.0}, {"date": "2023-11-14", "close": 26.69, "volume": 1832510.0}, {"date": "2023-11-15", "close": 27.19, "volume": 1381183.0}, {"date": "2023-11-16", "close": 27.06, "volume": 923600.0}, {"date": "2023-11-17", "close": 27.25, "volume": 839219.0}, {"date": "2023-11-20", "close": 27.82, "volume": 663492.0}, {"date": "2023-11-21", "close": 27.57, "volume": 545045.0}, {"date": "2023-11-22", "close": 28.0, "volume": 685253.0}, {"date": "2023-11-24", "close": 28.16, "volume": 204780.0}, {"date": "2023-11-27", "close": 27.2, "volume": 752530.0}, {"date": "2023-11-28", "close": 27.41, "volume": 1191381.0}, {"date": "2023-11-29", "close": 27.86, "volume": 815346.0}, {"date": "2023-11-30", "close": 27.38, "volume": 654370.0}, {"date": "2023-12-01", "close": 27.64, "volume": 616714.0}, {"date": "2023-12-04", "close": 27.56, "volume": 585539.0}, {"date": "2023-12-05", "close": 27.44, "volume": 685630.0}, {"date": "2023-12-06", "close": 27.99, "volume": 817951.0}, {"date": "2023-12-07", "close": 28.5, "volume": 636527.0}, {"date": "2023-12-08", "close": 28.4, "volume": 719424.0}, {"date": "2023-12-11", "close": 29.09, "volume": 901343.0}, {"date": "2023-12-12", "close": 29.67, "volume": 1129693.0}, {"date": "2023-12-13", "close": 30.01, "volume": 1666522.0}, {"date": "2023-12-14", "close": 30.49, "volume": 1404664.0}, {"date": "2023-12-15", "close": 30.29, "volume": 956248.0}, {"date": "2023-12-18", "close": 29.95, "volume": 718803.0}, {"date": "2023-12-19", "close": 30.51, "volume": 622490.0}, {"date": "2023-12-20", "close": 30.05, "volume": 597616.0}, {"date": "2023-12-21", "close": 30.64, "volume": 569030.0}, {"date": "2023-12-22", "close": 30.27, "volume": 318008.0}, {"date": "2023-12-26", "close": 29.91, "volume": 638460.0}, {"date": "2023-12-27", "close": 30.37, "volume": 423729.0}, {"date": "2023-12-28", "close": 30.5, "volume": 413297.0}, {"date": "2023-12-29", "close": 30.52, "volume": 449037.0}, {"date": "2024-01-02", "close": 30.29, "volume": 1172245.0}, {"date": "2024-01-03", "close": 30.49, "volume": 913554.0}, {"date": "2024-01-04", "close": 29.73, "volume": 661350.0}, {"date": "2024-01-05", "close": 29.47, "volume": 368508.0}, {"date": "2024-01-08", "close": 29.91, "volume": 392874.0}, {"date": "2024-01-09", "close": 30.09, "volume": 373569.0}, {"date": "2024-01-10", "close": 29.8, "volume": 380194.0}, {"date": "2024-01-11", "close": 29.46, "volume": 532875.0}, {"date": "2024-01-12", "close": 29.14, "volume": 335217.0}, {"date": "2024-01-16", "close": 28.3, "volume": 725002.0}, {"date": "2024-01-17", "close": 28.86, "volume": 496083.0}, {"date": "2024-01-18", "close": 29.39, "volume": 623974.0}, {"date": "2024-01-19", "close": 29.88, "volume": 447867.0}, {"date": "2024-01-22", "close": 30.46, "volume": 503248.0}, {"date": "2024-01-23", "close": 30.57, "volume": 414302.0}, {"date": "2024-01-24", "close": 29.95, "volume": 480347.0}, {"date": "2024-01-25", "close": 28.99, "volume": 635292.0}, {"date": "2024-01-26", "close": 28.96, "volume": 755898.0}, {"date": "2024-01-29", "close": 29.33, "volume": 945611.0}, {"date": "2024-01-30", "close": 28.95, "volume": 542224.0}, {"date": "2024-01-31", "close": 28.85, "volume": 624805.0}, {"date": "2024-02-01", "close": 28.68, "volume": 649443.0}, {"date": "2024-02-02", "close": 28.68, "volume": 494893.0}, {"date": "2024-02-05", "close": 28.55, "volume": 528937.0}, {"date": "2024-02-06", "close": 28.9, "volume": 394915.0}, {"date": "2024-02-07", "close": 29.25, "volume": 838810.0}, {"date": "2024-02-08", "close": 29.46, "volume": 559131.0}, {"date": "2024-02-09", "close": 29.41, "volume": 594694.0}, {"date": "2024-02-12", "close": 30.09, "volume": 859624.0}, {"date": "2024-02-13", "close": 28.63, "volume": 1169986.0}, {"date": "2024-02-14", "close": 31.88, "volume": 3175845.0}, {"date": "2024-02-15", "close": 32.87, "volume": 2331351.0}, {"date": "2024-02-16", "close": 33.72, "volume": 1446005.0}, {"date": "2024-02-20", "close": 33.92, "volume": 906544.0}, {"date": "2024-02-21", "close": 33.31, "volume": 785614.0}, {"date": "2024-02-22", "close": 33.52, "volume": 763117.0}, {"date": "2024-02-23", "close": 33.27, "volume": 755291.0}, {"date": "2024-02-26", "close": 33.59, "volume": 799642.0}, {"date": "2024-02-27", "close": 33.29, "volume": 1502052.0}, {"date": "2024-02-28", "close": 32.67, "volume": 770210.0}, {"date": "2024-02-29", "close": 32.88, "volume": 639083.0}, {"date": "2024-03-01", "close": 33.62, "volume": 631825.0}, {"date": "2024-03-04", "close": 33.5, "volume": 838156.0}, {"date": "2024-03-05", "close": 32.87, "volume": 363515.0}, {"date": "2024-03-06", "close": 32.63, "volume": 363505.0}, {"date": "2024-03-07", "close": 33.07, "volume": 311130.0}, {"date": "2024-03-08", "close": 32.31, "volume": 596808.0}, {"date": "2024-03-11", "close": 31.39, "volume": 560796.0}, {"date": "2024-03-12", "close": 31.68, "volume": 382868.0}, {"date": "2024-03-13", "close": 31.06, "volume": 786550.0}, {"date": "2024-03-14", "close": 30.94, "volume": 411567.0}, {"date": "2024-03-15", "close": 30.98, "volume": 342070.0}, {"date": "2024-03-18", "close": 32.47, "volume": 662319.0}, {"date": "2024-03-19", "close": 32.81, "volume": 714605.0}, {"date": "2024-03-20", "close": 33.28, "volume": 709447.0}, {"date": "2024-03-21", "close": 33.36, "volume": 436759.0}, {"date": "2024-03-22", "close": 32.97, "volume": 436326.0}, {"date": "2024-03-25", "close": 32.905, "volume": 442984.0}, {"date": "2024-03-26", "close": 32.72, "volume": 544883.0}, {"date": "2024-03-27", "close": 32.99, "volume": 317436.0}, {"date": "2024-03-28", "close": 33.45, "volume": 460284.0}, {"date": "2024-04-01", "close": 33.1, "volume": 522410.0}, {"date": "2024-04-02", "close": 33.0, "volume": 562817.0}, {"date": "2024-04-03", "close": 32.81, "volume": 357831.0}, {"date": "2024-04-04", "close": 32.85, "volume": 611487.0}, {"date": "2024-04-05", "close": 32.64, "volume": 345056.0}, {"date": "2024-04-08", "close": 33.51, "volume": 416215.0}, {"date": "2024-04-09", "close": 34.48, "volume": 860617.0}, {"date": "2024-04-10", "close": 33.83, "volume": 652887.0}, {"date": "2024-04-11", "close": 33.3, "volume": 532605.0}, {"date": "2024-04-12", "close": 31.58, "volume": 702881.0}, {"date": "2024-04-15", "close": 31.03, "volume": 567147.0}, {"date": "2024-04-16", "close": 31.8, "volume": 347098.0}, {"date": "2024-04-17", "close": 31.59, "volume": 596119.0}, {"date": "2024-04-18", "close": 31.15, "volume": 502941.0}, {"date": "2024-04-19", "close": 30.99, "volume": 392539.0}, {"date": "2024-04-22", "close": 31.94, "volume": 395519.0}, {"date": "2024-04-23", "close": 31.75, "volume": 549367.0}, {"date": "2024-04-24", "close": 31.73, "volume": 281745.0}, {"date": "2024-04-25", "close": 32.17, "volume": 254133.0}, {"date": "2024-04-26", "close": 32.36, "volume": 189410.0}, {"date": "2024-04-29", "close": 32.66, "volume": 262977.0}, {"date": "2024-04-30", "close": 32.87, "volume": 279399.0}, {"date": "2024-05-01", "close": 32.31, "volume": 405068.0}, {"date": "2024-05-02", "close": 32.49, "volume": 639553.0}, {"date": "2024-05-03", "close": 33.04, "volume": 232687.0}, {"date": "2024-05-06", "close": 33.81, "volume": 382140.0}, {"date": "2024-05-07", "close": 34.67, "volume": 574028.0}, {"date": "2024-05-08", "close": 34.25, "volume": 681949.0}, {"date": "2024-05-09", "close": 36.44, "volume": 917475.0}, {"date": "2024-05-10", "close": 36.71, "volume": 498869.0}, {"date": "2024-05-13", "close": 36.48, "volume": 286625.0}, {"date": "2024-05-14", "close": 36.95, "volume": 321839.0}, {"date": "2024-05-15", "close": 36.75, "volume": 325455.0}, {"date": "2024-05-16", "close": 36.97, "volume": 425124.0}, {"date": "2024-05-17", "close": 36.71, "volume": 282582.0}, {"date": "2024-05-20", "close": 36.99, "volume": 428604.0}, {"date": "2024-05-21", "close": 36.81, "volume": 541210.0}, {"date": "2024-05-22", "close": 37.62, "volume": 419734.0}, {"date": "2024-05-23", "close": 36.81, "volume": 342560.0}, {"date": "2024-05-24", "close": 37.66, "volume": 327051.0}, {"date": "2024-05-28", "close": 37.85, "volume": 288959.0}, {"date": "2024-05-29", "close": 37.19, "volume": 218281.0}, {"date": "2024-05-30", "close": 37.5, "volume": 251699.0}, {"date": "2024-05-31", "close": 37.54, "volume": 413534.0}, {"date": "2024-06-03", "close": 37.61, "volume": 417896.0}, {"date": "2024-06-04", "close": 36.72, "volume": 295790.0}, {"date": "2024-06-05", "close": 37.52, "volume": 370278.0}, {"date": "2024-06-06", "close": 37.93, "volume": 312489.0}, {"date": "2024-06-07", "close": 37.3, "volume": 303585.0}, {"date": "2024-06-10", "close": 38.5, "volume": 433257.0}, {"date": "2024-06-11", "close": 38.76, "volume": 284631.0}, {"date": "2024-06-12", "close": 38.95, "volume": 259630.0}, {"date": "2024-06-13", "close": 38.64, "volume": 394955.0}, {"date": "2024-06-14", "close": 38.64, "volume": 235220.0}, {"date": "2024-06-17", "close": 39.06, "volume": 458956.0}, {"date": "2024-06-18", "close": 39.65, "volume": 679001.0}, {"date": "2024-06-20", "close": 39.12, "volume": 796420.0}, {"date": "2024-06-21", "close": 39.07, "volume": 416016.0}, {"date": "2024-06-24", "close": 38.28, "volume": 431584.0}, {"date": "2024-06-25", "close": 38.39, "volume": 467288.0}, {"date": "2024-06-26", "close": 38.83, "volume": 440531.0}, {"date": "2024-06-27", "close": 38.55, "volume": 378195.0}, {"date": "2024-06-28", "close": 39.31, "volume": 420026.0}, {"date": "2024-07-01", "close": 39.67, "volume": 279917.0}, {"date": "2024-07-02", "close": 39.35, "volume": 216579.0}, {"date": "2024-07-03", "close": 39.47, "volume": 217512.0}, {"date": "2024-07-05", "close": 40.245, "volume": 397907.0}, {"date": "2024-07-08", "close": 41.02, "volume": 417622.0}, {"date": "2024-07-09", "close": 40.62, "volume": 392156.0}, {"date": "2024-07-10", "close": 40.81, "volume": 309815.0}, {"date": "2024-07-11", "close": 40.73, "volume": 581853.0}, {"date": "2024-07-12", "close": 41.715, "volume": 393218.0}, {"date": "2024-07-15", "close": 41.98, "volume": 371897.0}, {"date": "2024-07-16", "close": 41.75, "volume": 471692.0}, {"date": "2024-07-17", "close": 40.94, "volume": 1100534.0}, {"date": "2024-07-18", "close": 40.68, "volume": 720050.0}, {"date": "2024-07-19", "close": 40.6, "volume": 453981.0}, {"date": "2024-07-22", "close": 41.27, "volume": 483983.0}, {"date": "2024-07-23", "close": 41.285, "volume": 435080.0}, {"date": "2024-07-24", "close": 43.03, "volume": 2193647.0}, {"date": "2024-07-25", "close": 41.72, "volume": 663533.0}, {"date": "2024-07-26", "close": 42.88, "volume": 545560.0}, {"date": "2024-07-29", "close": 41.87, "volume": 683679.0}, {"date": "2024-07-30", "close": 40.65, "volume": 391139.0}, {"date": "2024-07-31", "close": 40.8, "volume": 682307.0}, {"date": "2024-08-01", "close": 39.19, "volume": 470286.0}, {"date": "2024-08-02", "close": 37.48, "volume": 394561.0}, {"date": "2024-08-05", "close": 36.25, "volume": 664443.0}, {"date": "2024-08-06", "close": 37.19, "volume": 466750.0}, {"date": "2024-08-07", "close": 37.01, "volume": 547706.0}, {"date": "2024-08-08", "close": 38.19, "volume": 223142.0}, {"date": "2024-08-09", "close": 37.9, "volume": 127861.0}, {"date": "2024-08-12", "close": 38.07, "volume": 257646.0}, {"date": "2024-08-13", "close": 38.71, "volume": 219796.0}, {"date": "2024-08-14", "close": 38.98, "volume": 186336.0}, {"date": "2024-08-15", "close": 40.19, "volume": 252972.0}, {"date": "2024-08-16", "close": 40.01, "volume": 209853.0}, {"date": "2024-08-19", "close": 40.36, "volume": 234016.0}, {"date": "2024-08-20", "close": 41.06, "volume": 445813.0}, {"date": "2024-08-21", "close": 40.96, "volume": 432004.0}, {"date": "2024-08-22", "close": 40.35, "volume": 383484.0}, {"date": "2024-08-23", "close": 41.43, "volume": 428230.0}, {"date": "2024-08-26", "close": 41.79, "volume": 341671.0}, {"date": "2024-08-27", "close": 42.78, "volume": 422068.0}, {"date": "2024-08-28", "close": 42.89, "volume": 767519.0}, {"date": "2024-08-29", "close": 43.61, "volume": 462689.0}, {"date": "2024-08-30", "close": 44.19, "volume": 561112.0}, {"date": "2024-09-03", "close": 41.34, "volume": 460944.0}, {"date": "2024-09-04", "close": 41.04, "volume": 1056860.0}, {"date": "2024-09-05", "close": 41.32, "volume": 462203.0}, {"date": "2024-09-06", "close": 40.56, "volume": 442253.0}, {"date": "2024-09-09", "close": 40.65, "volume": 235032.0}, {"date": "2024-09-10", "close": 40.82, "volume": 299163.0}, {"date": "2024-09-11", "close": 42.39, "volume": 346821.0}, {"date": "2024-09-12", "close": 41.97, "volume": 207603.0}, {"date": "2024-09-13", "close": 42.85, "volume": 218928.0}, {"date": "2024-09-16", "close": 41.62, "volume": 271814.0}, {"date": "2024-09-17", "close": 41.47, "volume": 270358.0}, {"date": "2024-09-18", "close": 40.55, "volume": 226164.0}, {"date": "2024-09-19", "close": 41.62, "volume": 332374.0}, {"date": "2024-09-20", "close": 42.31, "volume": 410286.0}, {"date": "2024-09-23", "close": 42.18, "volume": 233783.0}, {"date": "2024-09-24", "close": 43.19, "volume": 275811.0}, {"date": "2024-09-25", "close": 42.82, "volume": 143509.0}, {"date": "2024-09-26", "close": 43.72, "volume": 298357.0}, {"date": "2024-09-27", "close": 43.91, "volume": 358590.0}, {"date": "2024-09-30", "close": 44.26, "volume": 406103.0}, {"date": "2024-10-01", "close": 43.08, "volume": 430192.0}, {"date": "2024-10-02", "close": 44.1, "volume": 455586.0}, {"date": "2024-10-03", "close": 44.31, "volume": 467848.0}, {"date": "2024-10-04", "close": 44.3, "volume": 245855.0}, {"date": "2024-10-07", "close": 44.3, "volume": 175754.0}, {"date": "2024-10-08", "close": 44.68, "volume": 197928.0}, {"date": "2024-10-09", "close": 45.21, "volume": 393992.0}, {"date": "2024-10-10", "close": 45.53, "volume": 282122.0}, {"date": "2024-10-11", "close": 45.82, "volume": 242739.0}, {"date": "2024-10-14", "close": 46.03, "volume": 453953.0}, {"date": "2024-10-15", "close": 44.47, "volume": 641721.0}, {"date": "2024-10-16", "close": 43.79, "volume": 464916.0}, {"date": "2024-10-17", "close": 43.82, "volume": 388561.0}, {"date": "2024-10-18", "close": 43.97, "volume": 335881.0}, {"date": "2024-10-21", "close": 45.26, "volume": 452023.0}, {"date": "2024-10-22", "close": 45.41, "volume": 166661.0}, {"date": "2024-10-23", "close": 44.05, "volume": 224472.0}, {"date": "2024-10-24", "close": 44.22, "volume": 139137.0}, {"date": "2024-10-25", "close": 44.77, "volume": 301838.0}, {"date": "2024-10-28", "close": 45.17, "volume": 287561.0}, {"date": "2024-10-29", "close": 44.86, "volume": 278548.0}, {"date": "2024-10-30", "close": 43.3, "volume": 849404.0}, {"date": "2024-10-31", "close": 41.96, "volume": 366058.0}, {"date": "2024-11-01", "close": 41.94, "volume": 375670.0}, {"date": "2024-11-04", "close": 41.03, "volume": 273990.0}, {"date": "2024-11-05", "close": 41.735, "volume": 572343.0}, {"date": "2024-11-06", "close": 43.42, "volume": 393839.0}, {"date": "2024-11-07", "close": 43.405, "volume": 461328.0}, {"date": "2024-11-08", "close": 45.88, "volume": 995345.0}, {"date": "2024-11-11", "close": 46.64, "volume": 1021943.0}, {"date": "2024-11-12", "close": 43.1, "volume": 1444182.0}, {"date": "2024-11-13", "close": 48.42, "volume": 2449385.0}, {"date": "2024-11-14", "close": 46.3, "volume": 1155328.0}, {"date": "2024-11-15", "close": 44.55, "volume": 1185781.0}, {"date": "2024-11-18", "close": 45.66, "volume": 675169.0}, {"date": "2024-11-19", "close": 46.76, "volume": 960591.0}, {"date": "2024-11-20", "close": 46.65, "volume": 802880.0}, {"date": "2024-11-21", "close": 47.81, "volume": 522250.0}, {"date": "2024-11-22", "close": 47.83, "volume": 357367.0}, {"date": "2024-11-25", "close": 47.84, "volume": 500485.0}, {"date": "2024-11-26", "close": 48.15, "volume": 560429.0}, {"date": "2024-11-27", "close": 47.36, "volume": 489411.0}, {"date": "2024-11-29", "close": 47.13, "volume": 369493.0}, {"date": "2024-12-02", "close": 47.87, "volume": 323525.0}, {"date": "2024-12-03", "close": 48.95, "volume": 378084.0}, {"date": "2024-12-04", "close": 49.59, "volume": 543114.0}, {"date": "2024-12-05", "close": 49.53, "volume": 447965.0}, {"date": "2024-12-06", "close": 49.82, "volume": 499929.0}, {"date": "2024-12-09", "close": 48.6, "volume": 663802.0}, {"date": "2024-12-10", "close": 49.54, "volume": 560283.0}, {"date": "2024-12-11", "close": 49.07, "volume": 586930.0}, {"date": "2024-12-12", "close": 50.11, "volume": 386117.0}, {"date": "2024-12-13", "close": 49.965, "volume": 494528.0}, {"date": "2024-12-16", "close": 52.2, "volume": 1326809.0}, {"date": "2024-12-17", "close": 52.45, "volume": 609879.0}, {"date": "2024-12-18", "close": 51.11, "volume": 1248838.0}, {"date": "2024-12-19", "close": 50.55, "volume": 618294.0}, {"date": "2024-12-20", "close": 51.02, "volume": 653711.0}, {"date": "2024-12-23", "close": 50.86, "volume": 651649.0}, {"date": "2024-12-24", "close": 52.34, "volume": 318201.0}, {"date": "2024-12-26", "close": 52.93, "volume": 324893.0}, {"date": "2024-12-27", "close": 52.07, "volume": 290322.0}, {"date": "2024-12-30", "close": 52.08, "volume": 469104.0}, {"date": "2024-12-31", "close": 51.51, "volume": 315331.0}, {"date": "2025-01-02", "close": 51.55, "volume": 1235893.0}, {"date": "2025-01-03", "close": 52.1, "volume": 371903.0}, {"date": "2025-01-06", "close": 51.9, "volume": 783309.0}, {"date": "2025-01-07", "close": 51.79, "volume": 443568.0}, {"date": "2025-01-08", "close": 51.7, "volume": 257188.0}, {"date": "2025-01-10", "close": 50.91, "volume": 252332.0}, {"date": "2025-01-13", "close": 50.55, "volume": 582100.0}, {"date": "2025-01-14", "close": 51.01, "volume": 474571.0}, {"date": "2025-01-15", "close": 50.7, "volume": 496722.0}, {"date": "2025-01-16", "close": 52.22, "volume": 802967.0}, {"date": "2025-01-17", "close": 52.58, "volume": 374805.0}, {"date": "2025-01-21", "close": 53.76, "volume": 602365.0}, {"date": "2025-01-22", "close": 54.155, "volume": 967550.0}, {"date": "2025-01-23", "close": 54.17, "volume": 823828.0}, {"date": "2025-01-24", "close": 54.74, "volume": 838284.0}, {"date": "2025-01-27", "close": 45.5, "volume": 2239280.0}, {"date": "2025-01-28", "close": 46.15, "volume": 1592971.0}, {"date": "2025-01-29", "close": 46.86, "volume": 1144757.0}, {"date": "2025-01-30", "close": 48.68, "volume": 997259.0}, {"date": "2025-01-31", "close": 48.89, "volume": 628962.0}, {"date": "2025-02-03", "close": 49.4, "volume": 1032135.0}, {"date": "2025-02-04", "close": 49.74, "volume": 909405.0}, {"date": "2025-02-05", "close": 50.22, "volume": 667197.0}, {"date": "2025-02-06", "close": 49.71, "volume": 556921.0}, {"date": "2025-02-07", "close": 48.64, "volume": 1106214.0}, {"date": "2025-02-10", "close": 46.96, "volume": 1962038.0}, {"date": "2025-02-11", "close": 45.78, "volume": 1222440.0}, {"date": "2025-02-12", "close": 45.53, "volume": 1222327.0}, {"date": "2025-02-13", "close": 48.21, "volume": 1143213.0}, {"date": "2025-02-14", "close": 47.63, "volume": 894213.0}, {"date": "2025-02-18", "close": 48.1, "volume": 735608.0}, {"date": "2025-02-19", "close": 47.18, "volume": 499616.0}, {"date": "2025-02-20", "close": 46.58, "volume": 579043.0}, {"date": "2025-02-21", "close": 45.14, "volume": 906874.0}, {"date": "2025-02-24", "close": 44.19, "volume": 701105.0}, {"date": "2025-02-25", "close": 43.04, "volume": 595904.0}, {"date": "2025-02-26", "close": 43.54, "volume": 417009.0}, {"date": "2025-02-27", "close": 42.26, "volume": 808547.0}, {"date": "2025-02-28", "close": 42.5, "volume": 636594.0}, {"date": "2025-03-03", "close": 41.55, "volume": 851868.0}, {"date": "2025-03-04", "close": 41.43, "volume": 727815.0}, {"date": "2025-03-05", "close": 41.44, "volume": 919168.0}, {"date": "2025-03-06", "close": 39.06, "volume": 712587.0}, {"date": "2025-03-07", "close": 39.3, "volume": 772140.0}, {"date": "2025-03-10", "close": 36.06, "volume": 1618926.0}, {"date": "2025-03-11", "close": 36.85, "volume": 1599116.0}, {"date": "2025-03-12", "close": 38.37, "volume": 827899.0}, {"date": "2025-03-13", "close": 37.41, "volume": 380384.0}, {"date": "2025-03-14", "close": 38.97, "volume": 442532.0}, {"date": "2025-03-17", "close": 39.04, "volume": 298995.0}, {"date": "2025-03-18", "close": 38.16, "volume": 236752.0}, {"date": "2025-03-19", "close": 38.83, "volume": 442678.0}, {"date": "2025-03-20", "close": 38.65, "volume": 386667.0}, {"date": "2025-03-21", "close": 38.25, "volume": 302123.0}, {"date": "2025-03-24", "close": 39.25, "volume": 464070.0}, {"date": "2025-03-25", "close": 38.87, "volume": 386160.0}, {"date": "2025-03-26", "close": 37.67, "volume": 258512.0}, {"date": "2025-03-27", "close": 36.73, "volume": 460033.0}, {"date": "2025-03-28", "close": 35.43, "volume": 786823.0}, {"date": "2025-03-31", "close": 35.66, "volume": 504421.0}, {"date": "2025-04-01", "close": 36.47, "volume": 446138.0}, {"date": "2025-04-02", "close": 37.34, "volume": 288248.0}, {"date": "2025-04-03", "close": 31.6, "volume": 1031892.0}, {"date": "2025-04-04", "close": 29.65, "volume": 1605000.0}, {"date": "2025-04-07", "close": 31.85, "volume": 1999818.0}, {"date": "2025-04-08", "close": 30.9, "volume": 761333.0}, {"date": "2025-04-09", "close": 35.3, "volume": 1243174.0}, {"date": "2025-04-10", "close": 33.69, "volume": 828898.0}, {"date": "2025-04-11", "close": 33.92, "volume": 483983.0}, {"date": "2025-04-14", "close": 34.34, "volume": 602205.0}, {"date": "2025-04-15", "close": 35.04, "volume": 364320.0}, {"date": "2025-04-16", "close": 34.02, "volume": 718532.0}, {"date": "2025-04-17", "close": 35.47, "volume": 889694.0}, {"date": "2025-04-21", "close": 35.28, "volume": 640802.0}, {"date": "2025-04-22", "close": 35.39, "volume": 618796.0}, {"date": "2025-04-23", "close": 35.81, "volume": 604511.0}, {"date": "2025-04-24", "close": 36.8, "volume": 350713.0}, {"date": "2025-04-25", "close": 37.45, "volume": 312191.0}, {"date": "2025-04-28", "close": 36.82, "volume": 332374.0}, {"date": "2025-04-29", "close": 36.18, "volume": 349841.0}, {"date": "2025-04-30", "close": 35.78, "volume": 289313.0}, {"date": "2025-05-01", "close": 36.42, "volume": 365220.0}, {"date": "2025-05-02", "close": 37.29, "volume": 266780.0}, {"date": "2025-05-05", "close": 36.53, "volume": 501701.0}, {"date": "2025-05-06", "close": 35.86, "volume": 574737.0}, {"date": "2025-05-07", "close": 35.99, "volume": 365954.0}, {"date": "2025-05-08", "close": 37.49, "volume": 438722.0}, {"date": "2025-05-09", "close": 37.5, "volume": 302342.0}, {"date": "2025-05-12", "close": 39.64, "volume": 581510.0}, {"date": "2025-05-13", "close": 40.09, "volume": 834216.0}, {"date": "2025-05-14", "close": 42.14, "volume": 1812454.0}, {"date": "2025-05-15", "close": 42.06, "volume": 765211.0}, {"date": "2025-05-16", "close": 41.11, "volume": 534151.0}, {"date": "2025-05-19", "close": 41.15, "volume": 568580.0}, {"date": "2025-05-20", "close": 41.19, "volume": 564085.0}, {"date": "2025-05-21", "close": 40.98, "volume": 447161.0}, {"date": "2025-05-22", "close": 40.76, "volume": 223550.0}, {"date": "2025-05-23", "close": 40.63, "volume": 273861.0}, {"date": "2025-05-27", "close": 41.57, "volume": 446891.0}, {"date": "2025-05-28", "close": 41.49, "volume": 278498.0}, {"date": "2025-05-29", "close": 40.49, "volume": 489921.0}, {"date": "2025-05-30", "close": 39.44, "volume": 203826.0}, {"date": "2025-06-02", "close": 40.27, "volume": 319527.0}, {"date": "2025-06-03", "close": 40.52, "volume": 249497.0}, {"date": "2025-06-04", "close": 42.1, "volume": 409833.0}, {"date": "2025-06-05", "close": 41.25, "volume": 283452.0}, {"date": "2025-06-06", "close": 40.18, "volume": 704223.0}, {"date": "2025-06-09", "close": 41.46, "volume": 300962.0}, {"date": "2025-06-10", "close": 41.1, "volume": 534052.0}, {"date": "2025-06-11", "close": 41.28, "volume": 415107.0}, {"date": "2025-06-12", "close": 40.22, "volume": 405724.0}, {"date": "2025-06-13", "close": 38.09, "volume": 1195542.0}, {"date": "2025-06-16", "close": 40.39, "volume": 677020.0}, {"date": "2025-06-17", "close": 38.96, "volume": 956903.0}, {"date": "2025-06-18", "close": 39.88, "volume": 508817.0}, {"date": "2025-06-20", "close": 39.48, "volume": 583748.0}, {"date": "2025-06-23", "close": 40.11, "volume": 680452.0}, {"date": "2025-06-24", "close": 42.65, "volume": 990025.0}, {"date": "2025-06-25", "close": 42.84, "volume": 702322.0}, {"date": "2025-06-26", "close": 43.8, "volume": 1134293.0}, {"date": "2025-06-27", "close": 43.43, "volume": 651353.0}, {"date": "2025-06-30", "close": 43.35, "volume": 455132.0}, {"date": "2025-07-01", "close": 42.42, "volume": 650521.0}, {"date": "2025-07-02", "close": 43.67, "volume": 1133255.0}, {"date": "2025-07-03", "close": 46.4, "volume": 987112.0}, {"date": "2025-07-07", "close": 45.12, "volume": 817196.0}, {"date": "2025-07-08", "close": 44.54, "volume": 1381122.0}, {"date": "2025-07-09", "close": 45.0, "volume": 818030.0}, {"date": "2025-07-10", "close": 44.85, "volume": 415753.0}, {"date": "2025-07-11", "close": 45.29, "volume": 401137.0}, {"date": "2025-07-14", "close": 44.7, "volume": 682047.0}, {"date": "2025-07-15", "close": 45.4, "volume": 819531.0}, {"date": "2025-07-16", "close": 45.64, "volume": 500602.0}, {"date": "2025-07-17", "close": 48.94, "volume": 1581766.0}, {"date": "2025-07-18", "close": 48.54, "volume": 744398.0}, {"date": "2025-07-21", "close": 49.9, "volume": 1184561.0}, {"date": "2025-07-22", "close": 48.83, "volume": 891243.0}, {"date": "2025-07-23", "close": 48.45, "volume": 551332.0}, {"date": "2025-07-24", "close": 47.1, "volume": 619264.0}, {"date": "2025-07-25", "close": 47.02, "volume": 309638.0}, {"date": "2025-07-28", "close": 47.96, "volume": 586392.0}, {"date": "2025-07-29", "close": 47.82, "volume": 984606.0}, {"date": "2025-07-30", "close": 46.65, "volume": 602692.0}, {"date": "2025-07-31", "close": 45.75, "volume": 960563.0}, {"date": "2025-08-01", "close": 44.67, "volume": 876732.0}, {"date": "2025-08-04", "close": 50.98, "volume": 2279385.0}, {"date": "2025-08-05", "close": 50.13, "volume": 1824384.0}, {"date": "2025-08-06", "close": 48.86, "volume": 820968.0}, {"date": "2025-08-07", "close": 48.84, "volume": 647335.0}, {"date": "2025-08-08", "close": 48.23, "volume": 911962.0}, {"date": "2025-08-11", "close": 46.33, "volume": 1116946.0}, {"date": "2025-08-12", "close": 46.1, "volume": 750192.0}, {"date": "2025-08-13", "close": 46.94, "volume": 870920.0}, {"date": "2025-08-14", "close": 47.24, "volume": 738390.0}, {"date": "2025-08-15", "close": 46.87, "volume": 815088.0}, {"date": "2025-08-18", "close": 49.21, "volume": 1027495.0}, {"date": "2025-08-19", "close": 50.32, "volume": 2724280.0}, {"date": "2025-08-20", "close": 50.05, "volume": 1000080.0}, {"date": "2025-08-21", "close": 49.97, "volume": 978618.0}, {"date": "2025-08-22", "close": 54.73, "volume": 2049965.0}, {"date": "2025-08-25", "close": 57.57, "volume": 2095320.0}, {"date": "2025-08-26", "close": 60.0, "volume": 4126890.0}, {"date": "2025-08-27", "close": 59.0, "volume": 2045457.0}, {"date": "2025-08-28", "close": 60.8, "volume": 1678004.0}, {"date": "2025-08-29", "close": 58.82, "volume": 1696864.0}, {"date": "2025-09-02", "close": 60.71, "volume": 1709783.0}, {"date": "2025-09-03", "close": 62.26, "volume": 2426885.0}, {"date": "2025-09-04", "close": 62.97, "volume": 1140301.0}, {"date": "2025-09-05", "close": 63.21, "volume": 993257.0}, {"date": "2025-09-08", "close": 64.85, "volume": 1074183.0}, {"date": "2025-09-09", "close": 64.57, "volume": 1173992.0}, {"date": "2025-09-10", "close": 67.65, "volume": 2580369.0}, {"date": "2025-09-11", "close": 66.02, "volume": 1552480.0}, {"date": "2025-09-12", "close": 66.04, "volume": 1307111.0}, {"date": "2025-09-15", "close": 65.99, "volume": 1029322.0}, {"date": "2025-09-16", "close": 65.71, "volume": 1443865.0}, {"date": "2025-09-17", "close": 67.8, "volume": 1716119.0}, {"date": "2025-09-18", "close": 68.81, "volume": 1418972.0}, {"date": "2025-09-19", "close": 67.02, "volume": 1045035.0}, {"date": "2025-09-22", "close": 69.55, "volume": 1239310.0}, {"date": "2025-09-23", "close": 68.53, "volume": 750443.0}, {"date": "2025-09-24", "close": 67.82, "volume": 654996.0}, {"date": "2025-09-25", "close": 68.35, "volume": 859025.0}, {"date": "2025-09-26", "close": 68.5, "volume": 562963.0}, {"date": "2025-09-29", "close": 70.51, "volume": 806443.0}, {"date": "2025-09-30", "close": 72.3, "volume": 992409.0}, {"date": "2025-10-01", "close": 74.79, "volume": 1418545.0}, {"date": "2025-10-02", "close": 76.19, "volume": 939097.0}, {"date": "2025-10-03", "close": 72.77, "volume": 1658586.0}, {"date": "2025-10-06", "close": 73.79, "volume": 1087118.0}, {"date": "2025-10-07", "close": 72.08, "volume": 883189.0}, {"date": "2025-10-08", "close": 74.16, "volume": 773498.0}, {"date": "2025-10-09", "close": 74.18, "volume": 894320.0}, {"date": "2025-10-10", "close": 71.11, "volume": 987584.0}, {"date": "2025-10-13", "close": 73.41, "volume": 621203.0}, {"date": "2025-10-14", "close": 73.39, "volume": 568370.0}, {"date": "2025-10-15", "close": 74.17, "volume": 704827.0}, {"date": "2025-10-16", "close": 74.83, "volume": 623700.0}, {"date": "2025-10-17", "close": 73.76, "volume": 838246.0}, {"date": "2025-10-20", "close": 75.44, "volume": 1012001.0}, {"date": "2025-10-21", "close": 74.39, "volume": 667955.0}, {"date": "2025-10-22", "close": 72.74, "volume": 604719.0}, {"date": "2025-10-23", "close": 74.93, "volume": 508376.0}, {"date": "2025-10-24", "close": 75.77, "volume": 592077.0}, {"date": "2025-10-27", "close": 79.0, "volume": 1243732.0}, {"date": "2025-10-28", "close": 80.23, "volume": 1227652.0}, {"date": "2025-10-29", "close": 83.5, "volume": 1803840.0}, {"date": "2025-10-30", "close": 83.8, "volume": 1585072.0}, {"date": "2025-10-31", "close": 85.17, "volume": 1643585.0}, {"date": "2025-11-03", "close": 84.41, "volume": 1237594.0}, {"date": "2025-11-04", "close": 82.45, "volume": 1067258.0}, {"date": "2025-11-05", "close": 87.06, "volume": 1703821.0}, {"date": "2025-11-06", "close": 84.35, "volume": 2305894.0}, {"date": "2025-11-07", "close": 84.07, "volume": 2570460.0}, {"date": "2025-11-10", "close": 98.1, "volume": 5272995.0}, {"date": "2025-11-11", "close": 99.78, "volume": 2985981.0}, {"date": "2025-11-12", "close": 106.42, "volume": 2482523.0}, {"date": "2025-11-13", "close": 99.09, "volume": 2652792.0}, {"date": "2025-11-14", "close": 99.26, "volume": 1713073.0}, {"date": "2025-11-17", "close": 95.37, "volume": 1527637.0}, {"date": "2025-11-18", "close": 96.67, "volume": 1369284.0}, {"date": "2025-11-19", "close": 98.53, "volume": 1195216.0}, {"date": "2025-11-20", "close": 91.61, "volume": 2104433.0}, {"date": "2025-11-21", "close": 93.65, "volume": 1899595.0}, {"date": "2025-11-24", "close": 96.05, "volume": 1226121.0}, {"date": "2025-11-25", "close": 98.0, "volume": 1238524.0}, {"date": "2025-11-26", "close": 103.46, "volume": 2444924.0}, {"date": "2025-11-28", "close": 108.11, "volume": 1936288.0}, {"date": "2025-12-01", "close": 111.86, "volume": 1983690.0}, {"date": "2025-12-02", "close": 116.46, "volume": 3907093.0}, {"date": "2025-12-03", "close": 116.01, "volume": 1812947.0}, {"date": "2025-12-04", "close": 115.07, "volume": 1615098.0}, {"date": "2025-12-05", "close": 114.01, "volume": 1399638.0}, {"date": "2025-12-08", "close": 118.3, "volume": 1269861.0}, {"date": "2025-12-09", "close": 124.0, "volume": 1555942.0}, {"date": "2025-12-10", "close": 126.51, "volume": 1635793.0}, {"date": "2025-12-11", "close": 128.94, "volume": 1543212.0}, {"date": "2025-12-12", "close": 118.94, "volume": 2357097.0}, {"date": "2025-12-15", "close": 118.25, "volume": 1360674.0}, {"date": "2025-12-16", "close": 114.86, "volume": 1791988.0}, {"date": "2025-12-17", "close": 112.59, "volume": 1695515.0}, {"date": "2025-12-18", "close": 116.69, "volume": 1568822.0}, {"date": "2025-12-19", "close": 119.16, "volume": 1684816.0}, {"date": "2025-12-22", "close": 118.35, "volume": 966989.0}, {"date": "2025-12-23", "close": 121.09, "volume": 1137760.0}, {"date": "2025-12-24", "close": 122.47, "volume": 418912.0}, {"date": "2025-12-26", "close": 121.61, "volume": 563372.0}, {"date": "2025-12-29", "close": 121.11, "volume": 515709.0}, {"date": "2025-12-30", "close": 120.67, "volume": 862094.0}, {"date": "2025-12-31", "close": 117.42, "volume": 1947821.0}, {"date": "2026-01-02", "close": 121.74, "volume": 1445482.0}, {"date": "2026-01-05", "close": 119.29, "volume": 2125505.0}, {"date": "2026-01-06", "close": 122.28, "volume": 1740473.0}, {"date": "2026-01-07", "close": 122.22, "volume": 1396490.0}, {"date": "2026-01-08", "close": 117.33, "volume": 1703003.0}, {"date": "2026-01-09", "close": 120.03, "volume": 1510249.0}, {"date": "2026-01-12", "close": 121.3, "volume": 1487871.0}, {"date": "2026-01-13", "close": 124.78, "volume": 1248454.0}, {"date": "2026-01-14", "close": 123.2, "volume": 951640.0}, {"date": "2026-01-15", "close": 124.0, "volume": 1877269.0}, {"date": "2026-01-16", "close": 129.83, "volume": 1196637.0}, {"date": "2026-01-20", "close": 129.0, "volume": 1416689.0}, {"date": "2026-01-21", "close": 133.42, "volume": 2162657.0}, {"date": "2026-01-22", "close": 129.98, "volume": 1242232.0}, {"date": "2026-01-23", "close": 128.62, "volume": 1146457.0}, {"date": "2026-01-26", "close": 127.05, "volume": 953286.0}, {"date": "2026-01-27", "close": 132.62, "volume": 980826.0}, {"date": "2026-01-28", "close": 138.93, "volume": 2391762.0}, {"date": "2026-01-29", "close": 134.71, "volume": 2674706.0}, {"date": "2026-01-30", "close": 134.73, "volume": 2369137.0}, {"date": "2026-02-02", "close": 136.89, "volume": 1727222.0}, {"date": "2026-02-03", "close": 136.4, "volume": 2016834.0}, {"date": "2026-02-04", "close": 121.28, "volume": 4040947.0}, {"date": "2026-02-05", "close": 129.08, "volume": 5088067.0}, {"date": "2026-02-06", "close": 139.04, "volume": 2600031.0}, {"date": "2026-02-09", "close": 147.53, "volume": 2624459.0}, {"date": "2026-02-10", "close": 136.57, "volume": 3333252.0}, {"date": "2026-02-11", "close": 134.44, "volume": 5664189.0}, {"date": "2026-02-12", "close": 133.58, "volume": 3846373.0}, {"date": "2026-02-13", "close": 128.74, "volume": 1506430.0}, {"date": "2026-02-17", "close": 127.78, "volume": 1743368.0}, {"date": "2026-02-18", "close": 128.35, "volume": 1751836.0}, {"date": "2026-02-19", "close": 125.86, "volume": 1622716.0}, {"date": "2026-02-20", "close": 128.47, "volume": 1380636.0}, {"date": "2026-02-23", "close": 127.43, "volume": 1225233.0}, {"date": "2026-02-24", "close": 126.01, "volume": 1604737.0}, {"date": "2026-02-25", "close": 125.97, "volume": 1681372.0}, {"date": "2026-02-26", "close": 123.84, "volume": 1982112.0}, {"date": "2026-02-27", "close": 124.87, "volume": 1779686.0}, {"date": "2026-03-02", "close": 138.59, "volume": 2719078.0}, {"date": "2026-03-03", "close": 125.53, "volume": 2910328.0}, {"date": "2026-03-04", "close": 123.5, "volume": 2129318.0}, {"date": "2026-03-05", "close": 120.54, "volume": 1666101.0}, {"date": "2026-03-06", "close": 110.59, "volume": 1780862.0}, {"date": "2026-03-09", "close": 115.46, "volume": 2149167.0}, {"date": "2026-03-10", "close": 116.88, "volume": 1878782.0}, {"date": "2026-03-11", "close": 119.44, "volume": 2080094.0}, {"date": "2026-03-12", "close": 118.54, "volume": 2854144.0}, {"date": "2026-03-13", "close": 124.71, "volume": 2653483.0}, {"date": "2026-03-16", "close": 138.47, "volume": 4000596.0}, {"date": "2026-03-17", "close": 137.86, "volume": 2005141.0}, {"date": "2026-03-18", "close": 141.96, "volume": 2880754.0}, {"date": "2026-03-19", "close": 166.08, "volume": 7943110.0}, {"date": "2026-03-20", "close": 163.63, "volume": 6709214.0}, {"date": "2026-03-23", "close": 172.13, "volume": 5474545.0}, {"date": "2026-03-24", "close": 180.82, "volume": 4585355.0}, {"date": "2026-03-25", "close": 188.74, "volume": 5935974.0}, {"date": "2026-03-26", "close": 174.68, "volume": 5473014.0}, {"date": "2026-03-27", "close": 171.92, "volume": 4198193.0}, {"date": "2026-03-30", "close": 158.58, "volume": 5167818.0}, {"date": "2026-03-31", "close": 175.48, "volume": 3408766.0}, {"date": "2026-04-01", "close": 187.07, "volume": 3355290.0}, {"date": "2026-04-02", "close": 197.8, "volume": 3455880.0}, {"date": "2026-04-06", "close": 190.19, "volume": 2591905.0}, {"date": "2026-04-07", "close": 190.86, "volume": 1447618.0}, {"date": "2026-04-08", "close": 203.68, "volume": 3138796.0}, {"date": "2026-04-09", "close": 203.82, "volume": 2087786.0}, {"date": "2026-04-10", "close": 203.59, "volume": 1961695.0}, {"date": "2026-04-13", "close": 209.47, "volume": 2829445.0}, {"date": "2026-04-14", "close": 214.11, "volume": 3001180.0}, {"date": "2026-04-15", "close": 215.63, "volume": 1845229.0}, {"date": "2026-04-16", "close": 214.75, "volume": 2168302.0}, {"date": "2026-04-17", "close": 226.45, "volume": 2254324.0}, {"date": "2026-04-20", "close": 224.49, "volume": 2221220.0}, {"date": "2026-04-21", "close": 216.72, "volume": 2021724.0}, {"date": "2026-04-22", "close": 206.1, "volume": 4192426.0}, {"date": "2026-04-23", "close": 201.27, "volume": 3891333.0}, {"date": "2026-04-24", "close": 200.54, "volume": 3224761.0}, {"date": "2026-04-27", "close": 203.33, "volume": 2518328.0}, {"date": "2026-04-28", "close": 193.55, "volume": 2812228.0}, {"date": "2026-04-29", "close": 199.18, "volume": 2109010.0}, {"date": "2026-04-30", "close": 221.05, "volume": 2649820.0}, {"date": "2026-05-01", "close": 218.01, "volume": 1445735.0}, {"date": "2026-05-04", "close": 215.06, "volume": 1634948.0}, {"date": "2026-05-05", "close": 225.53, "volume": 1695461.0}, {"date": "2026-05-06", "close": 216.87, "volume": 2319493.0}, {"date": "2026-05-07", "close": 210.0, "volume": 2779188.0}, {"date": "2026-05-08", "close": 211.02, "volume": 1597931.0}, {"date": "2026-05-11", "close": 228.88, "volume": 2691844.0}, {"date": "2026-05-12", "close": 220.83, "volume": 2338736.0}, {"date": "2026-05-13", "close": 270.77, "volume": 6109867.0}, {"date": "2026-05-14", "close": 280.69, "volume": 3404091.0}, {"date": "2026-05-15", "close": 273.98, "volume": 2218718.0}, {"date": "2026-05-18", "close": 248.07, "volume": 3271520.0}, {"date": "2026-05-19", "close": 251.28, "volume": 2879410.0}, {"date": "2026-05-20", "close": 264.48, "volume": 1746818.0}, {"date": "2026-05-21", "close": 279.01, "volume": 1562178.0}, {"date": "2026-05-22", "close": 283.43, "volume": 1387279.0}, {"date": "2026-05-26", "close": 288.53, "volume": 2508736.0}, {"date": "2026-05-27", "close": 277.79, "volume": 1455374.0}, {"date": "2026-05-28", "close": 275.5, "volume": 1367117.0}, {"date": "2026-05-29", "close": 255.23, "volume": 3396469.0}, {"date": "2026-06-01", "close": 252.53, "volume": 2505940.0}, {"date": "2026-06-02", "close": 274.71, "volume": 2311038.0}, {"date": "2026-06-03", "close": 267.91, "volume": 1166580.0}, {"date": "2026-06-04", "close": 261.31, "volume": 1302009.0}, {"date": "2026-06-05", "close": 235.48, "volume": 1606505.0}, {"date": "2026-06-08", "close": 242.04, "volume": 1274457.0}, {"date": "2026-06-09", "close": 228.08, "volume": 3252452.0}, {"date": "2026-06-10", "close": 233.54, "volume": 2360544.0}, {"date": "2026-06-11", "close": 258.34, "volume": 2348270.0}, {"date": "2026-06-12", "close": 262.92, "volume": 1210071.0}, {"date": "2026-06-15", "close": 286.86, "volume": 2167185.0}, {"date": "2026-06-16", "close": 268.53, "volume": 1417854.0}, {"date": "2026-06-17", "close": 267.13, "volume": 1260340.0}, {"date": "2026-06-18", "close": 286.74, "volume": 2524222.0}, {"date": "2026-06-22", "close": 316.85, "volume": 3020500.0}, {"date": "2026-06-23", "close": 282.65, "volume": 1856460.0}, {"date": "2026-06-24", "close": 275.32, "volume": 1267197.0}, {"date": "2026-06-25", "close": 269.88, "volume": 1508982.0}, {"date": "2026-06-26", "close": 249.91, "volume": 2001957.0}, {"date": "2026-06-29", "close": 255.59, "volume": 1605257.0}, {"date": "2026-06-30", "close": 260.64, "volume": 1251776.0}, {"date": "2026-07-01", "close": 245.46, "volume": 1167995.0}, {"date": "2026-07-02", "close": 219.05, "volume": 2724786.0}, {"date": "2026-07-06", "close": 218.95, "volume": 1209687.0}, {"date": "2026-07-07", "close": 211.93, "volume": 1943117.0}, {"date": "2026-07-08", "close": 216.7, "volume": 1442508.0}, {"date": "2026-07-09", "close": 226.58, "volume": 1694953.0}, {"date": "2026-07-10", "close": 222.75, "volume": 791158.0}, {"date": "2026-07-13", "close": 229.68, "volume": 2374626.0}, {"date": "2026-07-14", "close": 255.49, "volume": 4656155.0}, {"date": "2026-07-15", "close": 251.0, "volume": 2429902.0}, {"date": "2026-07-16", "close": 237.92, "volume": 1624994.0}, {"date": "2026-07-17", "close": 234.1, "volume": 2512420.0}, {"date": "2026-07-20", "close": 227.21, "volume": 1144439.0}, {"date": "2026-07-21", "close": 250.91, "volume": 1489323.0}, {"date": "2026-07-22", "close": 249.53, "volume": 1051870.0}, {"date": "2026-07-23", "close": 260.42, "volume": 1264941.0}, {"date": "2026-07-24", "close": 233.37, "volume": 1286452.0}], "refreshing": true}