{"ticker": "USLM", "overview": {"name": "United States Lime & Minerals, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "USLM", "has_prices": true, "as_of": "2026-07-24", "last": 110.99, "prev_close": 106.49, "change": 4.5, "change_pct": 0.042257488966100105, "session_volume": 167282.0, "vwap_5": 107.57255992315824, "vwap_20": 103.97737974813276, "vwap_60": 107.61240556228793, "vwap_250": 116.66146155155174, "high_52w": 139.46, "low_52w": 97.49, "avg_volume_20": 183437.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003169", "src": "13DG", "ticker": "USLM", "cik": "82020", "company": "UNITED STATES LIME & MINERALS INC", "company_raw": "UNITED STATES LIME & MINERALS INC", "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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.6% passive stake in USLM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003169-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180940}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003169", "src": "13DG", "ticker": "USLM", "cik": "82020", "company": "UNITED STATES LIME & MINERALS INC", "company_raw": "UNITED STATES LIME & MINERALS INC", "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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.6% passive stake in USLM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003169-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180940}], "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": "United States Lime & Minerals, Inc. - Common Stock", "new_value": "UNITED STATES LIME & MINERALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000082020", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000082020", "applied": 1, "detected_at": "2026-10-28T09:29:39.820932"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "USLM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 27.998, "volume": 15775.0}, {"date": "2021-07-28", "close": 28.298, "volume": 11105.0}, {"date": "2021-07-29", "close": 28.14, "volume": 12870.0}, {"date": "2021-07-30", "close": 27.8, "volume": 13020.0}, {"date": "2021-08-02", "close": 28.22, "volume": 28125.0}, {"date": "2021-08-03", "close": 28.89, "volume": 24895.0}, {"date": "2021-08-04", "close": 28.4, "volume": 9460.0}, {"date": "2021-08-05", "close": 28.936, "volume": 8885.0}, {"date": "2021-08-06", "close": 29.2, "volume": 14545.0}, {"date": "2021-08-09", "close": 29.404, "volume": 14245.0}, {"date": "2021-08-10", "close": 29.8, "volume": 14590.0}, {"date": "2021-08-11", "close": 29.8, "volume": 13445.0}, {"date": "2021-08-12", "close": 30.758, "volume": 18465.0}, {"date": "2021-08-13", "close": 30.416, "volume": 32755.0}, {"date": "2021-08-16", "close": 29.454, "volume": 50140.0}, {"date": "2021-08-17", "close": 29.408, "volume": 41790.0}, {"date": "2021-08-18", "close": 29.288, "volume": 13310.0}, {"date": "2021-08-19", "close": 29.21, "volume": 14435.0}, {"date": "2021-08-20", "close": 28.846, "volume": 39345.0}, {"date": "2021-08-23", "close": 29.148, "volume": 12050.0}, {"date": "2021-08-24", "close": 29.154, "volume": 32780.0}, {"date": "2021-08-25", "close": 29.56, "volume": 17755.0}, {"date": "2021-08-26", "close": 29.22, "volume": 6450.0}, {"date": "2021-08-27", "close": 29.97, "volume": 17780.0}, {"date": "2021-08-30", "close": 29.522, "volume": 6160.0}, {"date": "2021-08-31", "close": 29.218, "volume": 25645.0}, {"date": "2021-09-01", "close": 29.4, "volume": 6330.0}, {"date": "2021-09-02", "close": 28.96, "volume": 4805.0}, {"date": "2021-09-03", "close": 29.29, "volume": 7820.0}, {"date": "2021-09-07", "close": 28.598, "volume": 124025.0}, {"date": "2021-09-08", "close": 28.068, "volume": 19785.0}, {"date": "2021-09-09", "close": 27.568, "volume": 28065.0}, {"date": "2021-09-10", "close": 27.006, "volume": 35405.0}, {"date": "2021-09-13", "close": 27.0, "volume": 62395.0}, {"date": "2021-09-14", "close": 26.586, "volume": 17735.0}, {"date": "2021-09-15", "close": 26.918, "volume": 16745.0}, {"date": "2021-09-16", "close": 26.64, "volume": 17675.0}, {"date": "2021-09-17", "close": 25.0, "volume": 362690.0}, {"date": "2021-09-20", "close": 24.02, "volume": 56215.0}, {"date": "2021-09-21", "close": 24.348, "volume": 34265.0}, {"date": "2021-09-22", "close": 24.58, "volume": 13610.0}, {"date": "2021-09-23", "close": 24.52, "volume": 53970.0}, {"date": "2021-09-24", "close": 24.0, "volume": 64675.0}, {"date": "2021-09-27", "close": 23.928, "volume": 84405.0}, {"date": "2021-09-28", "close": 24.0, "volume": 48540.0}, {"date": "2021-09-29", "close": 24.432, "volume": 23320.0}, {"date": "2021-09-30", "close": 24.16, "volume": 9335.0}, {"date": "2021-10-01", "close": 24.0, "volume": 32055.0}, {"date": "2021-10-04", "close": 23.804, "volume": 8900.0}, {"date": "2021-10-05", "close": 23.64, "volume": 13275.0}, {"date": "2021-10-06", "close": 23.4, "volume": 20525.0}, {"date": "2021-10-07", "close": 23.66, "volume": 22945.0}, {"date": "2021-10-08", "close": 23.53, "volume": 9645.0}, {"date": "2021-10-11", "close": 22.636, "volume": 54570.0}, {"date": "2021-10-12", "close": 22.6, "volume": 40200.0}, {"date": "2021-10-13", "close": 22.56, "volume": 20790.0}, {"date": "2021-10-14", "close": 22.95, "volume": 59440.0}, {"date": "2021-10-15", "close": 23.814, "volume": 30230.0}, {"date": "2021-10-18", "close": 22.98, "volume": 43025.0}, {"date": "2021-10-19", "close": 22.664, "volume": 32780.0}, {"date": "2021-10-20", "close": 23.644, "volume": 27190.0}, {"date": "2021-10-21", "close": 23.404, "volume": 19310.0}, {"date": "2021-10-22", "close": 23.702, "volume": 9985.0}, {"date": "2021-10-25", "close": 24.24, "volume": 25095.0}, {"date": "2021-10-26", "close": 23.896, "volume": 32485.0}, {"date": "2021-10-27", "close": 24.0, "volume": 28895.0}, {"date": "2021-10-28", "close": 24.52, "volume": 38880.0}, {"date": "2021-10-29", "close": 24.696, "volume": 18375.0}, {"date": "2021-11-01", "close": 24.712, "volume": 24285.0}, {"date": "2021-11-02", "close": 25.28, "volume": 25785.0}, {"date": "2021-11-03", "close": 25.902, "volume": 33840.0}, {"date": "2021-11-04", "close": 25.92, "volume": 21830.0}, {"date": "2021-11-05", "close": 26.76, "volume": 29225.0}, {"date": "2021-11-08", "close": 27.45, "volume": 38530.0}, {"date": "2021-11-09", "close": 27.168, "volume": 20600.0}, {"date": "2021-11-10", "close": 26.8, "volume": 18685.0}, {"date": "2021-11-11", "close": 27.198, "volume": 13630.0}, {"date": "2021-11-12", "close": 27.4, "volume": 7745.0}, {"date": "2021-11-15", "close": 27.53, "volume": 10920.0}, {"date": "2021-11-16", "close": 27.716, "volume": 15750.0}, {"date": "2021-11-17", "close": 27.698, "volume": 25580.0}, {"date": "2021-11-18", "close": 27.104, "volume": 21795.0}, {"date": "2021-11-19", "close": 26.836, "volume": 23945.0}, {"date": "2021-11-22", "close": 27.224, "volume": 13795.0}, {"date": "2021-11-23", "close": 27.154, "volume": 13315.0}, {"date": "2021-11-24", "close": 27.12, "volume": 7045.0}, {"date": "2021-11-26", "close": 25.332, "volume": 21070.0}, {"date": "2021-11-29", "close": 25.2, "volume": 27280.0}, {"date": "2021-11-30", "close": 23.83, "volume": 61640.0}, {"date": "2021-12-01", "close": 24.068, "volume": 36340.0}, {"date": "2021-12-02", "close": 25.358, "volume": 10300.0}, {"date": "2021-12-03", "close": 24.28, "volume": 18790.0}, {"date": "2021-12-06", "close": 24.854, "volume": 12345.0}, {"date": "2021-12-07", "close": 24.704, "volume": 10985.0}, {"date": "2021-12-08", "close": 24.824, "volume": 8925.0}, {"date": "2021-12-09", "close": 24.022, "volume": 13215.0}, {"date": "2021-12-10", "close": 24.444, "volume": 19515.0}, {"date": "2021-12-13", "close": 24.304, "volume": 31820.0}, {"date": "2021-12-14", "close": 23.904, "volume": 59270.0}, {"date": "2021-12-15", "close": 24.576, "volume": 24720.0}, {"date": "2021-12-16", "close": 24.76, "volume": 18855.0}, {"date": "2021-12-17", "close": 25.142, "volume": 55230.0}, {"date": "2021-12-20", "close": 24.45, "volume": 19775.0}, {"date": "2021-12-21", "close": 25.1, "volume": 10345.0}, {"date": "2021-12-22", "close": 25.416, "volume": 13755.0}, {"date": "2021-12-23", "close": 25.882, "volume": 9330.0}, {"date": "2021-12-27", "close": 26.204, "volume": 32800.0}, {"date": "2021-12-28", "close": 26.364, "volume": 13555.0}, {"date": "2021-12-29", "close": 25.94, "volume": 19645.0}, {"date": "2021-12-30", "close": 25.414, "volume": 7295.0}, {"date": "2021-12-31", "close": 25.804, "volume": 19505.0}, {"date": "2022-01-03", "close": 26.044, "volume": 23980.0}, {"date": "2022-01-04", "close": 26.086, "volume": 12025.0}, {"date": "2022-01-05", "close": 25.86, "volume": 12120.0}, {"date": "2022-01-06", "close": 26.214, "volume": 24700.0}, {"date": "2022-01-07", "close": 25.76, "volume": 18865.0}, {"date": "2022-01-10", "close": 25.548, "volume": 25785.0}, {"date": "2022-01-11", "close": 25.28, "volume": 11165.0}, {"date": "2022-01-12", "close": 25.41, "volume": 18000.0}, {"date": "2022-01-13", "close": 25.324, "volume": 24830.0}, {"date": "2022-01-14", "close": 25.2, "volume": 21310.0}, {"date": "2022-01-18", "close": 25.1, "volume": 23390.0}, {"date": "2022-01-19", "close": 25.1, "volume": 6850.0}, {"date": "2022-01-20", "close": 25.03, "volume": 16165.0}, {"date": "2022-01-21", "close": 24.676, "volume": 54360.0}, {"date": "2022-01-24", "close": 25.502, "volume": 38640.0}, {"date": "2022-01-25", "close": 24.69, "volume": 48955.0}, {"date": "2022-01-26", "close": 24.48, "volume": 20045.0}, {"date": "2022-01-27", "close": 24.45, "volume": 40530.0}, {"date": "2022-01-28", "close": 25.304, "volume": 40650.0}, {"date": "2022-01-31", "close": 25.298, "volume": 33025.0}, {"date": "2022-02-01", "close": 24.826, "volume": 46910.0}, {"date": "2022-02-02", "close": 24.114, "volume": 48655.0}, {"date": "2022-02-03", "close": 24.2, "volume": 20060.0}, {"date": "2022-02-04", "close": 23.994, "volume": 22035.0}, {"date": "2022-02-07", "close": 24.06, "volume": 19505.0}, {"date": "2022-02-08", "close": 24.378, "volume": 16585.0}, {"date": "2022-02-09", "close": 24.26, "volume": 22600.0}, {"date": "2022-02-10", "close": 23.62, "volume": 43155.0}, {"date": "2022-02-11", "close": 23.41, "volume": 28145.0}, {"date": "2022-02-14", "close": 23.578, "volume": 13605.0}, {"date": "2022-02-15", "close": 23.898, "volume": 29760.0}, {"date": "2022-02-16", "close": 23.944, "volume": 11285.0}, {"date": "2022-02-17", "close": 23.744, "volume": 6475.0}, {"date": "2022-02-18", "close": 24.024, "volume": 16275.0}, {"date": "2022-02-22", "close": 23.592, "volume": 34955.0}, {"date": "2022-02-23", "close": 23.45, "volume": 9105.0}, {"date": "2022-02-24", "close": 23.566, "volume": 13830.0}, {"date": "2022-02-25", "close": 23.6, "volume": 16665.0}, {"date": "2022-02-28", "close": 23.506, "volume": 15390.0}, {"date": "2022-03-01", "close": 23.002, "volume": 20420.0}, {"date": "2022-03-02", "close": 23.33, "volume": 7245.0}, {"date": "2022-03-03", "close": 23.436, "volume": 13090.0}, {"date": "2022-03-04", "close": 23.324, "volume": 6260.0}, {"date": "2022-03-07", "close": 22.89, "volume": 17515.0}, {"date": "2022-03-08", "close": 22.9, "volume": 40320.0}, {"date": "2022-03-09", "close": 23.298, "volume": 9605.0}, {"date": "2022-03-10", "close": 23.198, "volume": 9280.0}, {"date": "2022-03-11", "close": 23.262, "volume": 18115.0}, {"date": "2022-03-14", "close": 23.108, "volume": 28360.0}, {"date": "2022-03-15", "close": 22.962, "volume": 13345.0}, {"date": "2022-03-16", "close": 22.72, "volume": 17300.0}, {"date": "2022-03-17", "close": 23.336, "volume": 13390.0}, {"date": "2022-03-18", "close": 23.55, "volume": 40285.0}, {"date": "2022-03-21", "close": 23.606, "volume": 17155.0}, {"date": "2022-03-22", "close": 23.55, "volume": 11175.0}, {"date": "2022-03-23", "close": 22.774, "volume": 22225.0}, {"date": "2022-03-24", "close": 23.352, "volume": 30380.0}, {"date": "2022-03-25", "close": 23.56, "volume": 17050.0}, {"date": "2022-03-28", "close": 23.128, "volume": 21815.0}, {"date": "2022-03-29", "close": 23.158, "volume": 10920.0}, {"date": "2022-03-30", "close": 23.28, "volume": 47100.0}, {"date": "2022-03-31", "close": 23.208, "volume": 41295.0}, {"date": "2022-04-01", "close": 23.354, "volume": 10045.0}, {"date": "2022-04-04", "close": 23.654, "volume": 16130.0}, {"date": "2022-04-05", "close": 23.51, "volume": 16675.0}, {"date": "2022-04-06", "close": 23.12, "volume": 33340.0}, {"date": "2022-04-07", "close": 23.222, "volume": 17020.0}, {"date": "2022-04-08", "close": 22.9, "volume": 17855.0}, {"date": "2022-04-11", "close": 23.138, "volume": 9540.0}, {"date": "2022-04-12", "close": 23.028, "volume": 12265.0}, {"date": "2022-04-13", "close": 23.046, "volume": 15725.0}, {"date": "2022-04-14", "close": 23.252, "volume": 10775.0}, {"date": "2022-04-18", "close": 23.056, "volume": 13790.0}, {"date": "2022-04-19", "close": 23.198, "volume": 8865.0}, {"date": "2022-04-20", "close": 23.356, "volume": 8485.0}, {"date": "2022-04-21", "close": 23.044, "volume": 15970.0}, {"date": "2022-04-22", "close": 22.57, "volume": 30900.0}, {"date": "2022-04-25", "close": 22.418, "volume": 15555.0}, {"date": "2022-04-26", "close": 22.144, "volume": 19705.0}, {"date": "2022-04-27", "close": 21.844, "volume": 17375.0}, {"date": "2022-04-28", "close": 22.54, "volume": 18545.0}, {"date": "2022-04-29", "close": 21.902, "volume": 19610.0}, {"date": "2022-05-02", "close": 22.384, "volume": 11120.0}, {"date": "2022-05-03", "close": 22.28, "volume": 23680.0}, {"date": "2022-05-04", "close": 22.384, "volume": 20060.0}, {"date": "2022-05-05", "close": 21.832, "volume": 26650.0}, {"date": "2022-05-06", "close": 21.706, "volume": 12150.0}, {"date": "2022-05-09", "close": 21.468, "volume": 128160.0}, {"date": "2022-05-10", "close": 20.998, "volume": 12130.0}, {"date": "2022-05-11", "close": 21.08, "volume": 28135.0}, {"date": "2022-05-12", "close": 21.958, "volume": 22435.0}, {"date": "2022-05-13", "close": 22.48, "volume": 38475.0}, {"date": "2022-05-16", "close": 22.4, "volume": 38755.0}, {"date": "2022-05-17", "close": 22.782, "volume": 9880.0}, {"date": "2022-05-18", "close": 22.484, "volume": 18285.0}, {"date": "2022-05-19", "close": 22.038, "volume": 32750.0}, {"date": "2022-05-20", "close": 22.416, "volume": 28280.0}, {"date": "2022-05-23", "close": 22.694, "volume": 14800.0}, {"date": "2022-05-24", "close": 21.908, "volume": 10615.0}, {"date": "2022-05-25", "close": 22.732, "volume": 25975.0}, {"date": "2022-05-26", "close": 23.25, "volume": 13005.0}, {"date": "2022-05-27", "close": 23.556, "volume": 15020.0}, {"date": "2022-05-31", "close": 23.784, "volume": 21230.0}, {"date": "2022-06-01", "close": 24.172, "volume": 31005.0}, {"date": "2022-06-02", "close": 24.166, "volume": 28255.0}, {"date": "2022-06-03", "close": 24.554, "volume": 17740.0}, {"date": "2022-06-06", "close": 24.304, "volume": 15690.0}, {"date": "2022-06-07", "close": 24.474, "volume": 13070.0}, {"date": "2022-06-08", "close": 24.68, "volume": 33800.0}, {"date": "2022-06-09", "close": 23.882, "volume": 16095.0}, {"date": "2022-06-10", "close": 23.138, "volume": 21195.0}, {"date": "2022-06-13", "close": 22.52, "volume": 23325.0}, {"date": "2022-06-14", "close": 22.256, "volume": 10425.0}, {"date": "2022-06-15", "close": 22.03, "volume": 18080.0}, {"date": "2022-06-16", "close": 21.508, "volume": 27570.0}, {"date": "2022-06-17", "close": 21.902, "volume": 32250.0}, {"date": "2022-06-21", "close": 21.94, "volume": 16735.0}, {"date": "2022-06-22", "close": 21.526, "volume": 18310.0}, {"date": "2022-06-23", "close": 21.2, "volume": 28410.0}, {"date": "2022-06-24", "close": 21.976, "volume": 223880.0}, {"date": "2022-06-27", "close": 22.056, "volume": 29295.0}, {"date": "2022-06-28", "close": 22.028, "volume": 9395.0}, {"date": "2022-06-29", "close": 21.236, "volume": 36390.0}, {"date": "2022-06-30", "close": 21.12, "volume": 28310.0}, {"date": "2022-07-01", "close": 21.23, "volume": 7925.0}, {"date": "2022-07-05", "close": 21.024, "volume": 25760.0}, {"date": "2022-07-06", "close": 21.06, "volume": 9595.0}, {"date": "2022-07-07", "close": 21.91, "volume": 10445.0}, {"date": "2022-07-08", "close": 21.792, "volume": 11150.0}, {"date": "2022-07-11", "close": 21.53, "volume": 12255.0}, {"date": "2022-07-12", "close": 21.7, "volume": 9230.0}, {"date": "2022-07-13", "close": 21.552, "volume": 7900.0}, {"date": "2022-07-14", "close": 21.136, "volume": 13850.0}, {"date": "2022-07-15", "close": 21.528, "volume": 11405.0}, {"date": "2022-07-18", "close": 21.102, "volume": 12540.0}, {"date": "2022-07-19", "close": 21.044, "volume": 15725.0}, {"date": "2022-07-20", "close": 21.578, "volume": 15495.0}, {"date": "2022-07-21", "close": 22.14, "volume": 6270.0}, {"date": "2022-07-22", "close": 21.62, "volume": 12990.0}, {"date": "2022-07-25", "close": 21.562, "volume": 16065.0}, {"date": "2022-07-26", "close": 21.88, "volume": 24925.0}, {"date": "2022-07-27", "close": 22.696, "volume": 20385.0}, {"date": "2022-07-28", "close": 20.876, "volume": 27880.0}, {"date": "2022-07-29", "close": 20.574, "volume": 42750.0}, {"date": "2022-08-01", "close": 20.794, "volume": 15525.0}, {"date": "2022-08-02", "close": 20.632, "volume": 35740.0}, {"date": "2022-08-03", "close": 20.734, "volume": 16035.0}, {"date": "2022-08-04", "close": 20.9, "volume": 8240.0}, {"date": "2022-08-05", "close": 21.06, "volume": 10880.0}, {"date": "2022-08-08", "close": 21.726, "volume": 47605.0}, {"date": "2022-08-09", "close": 21.44, "volume": 18075.0}, {"date": "2022-08-10", "close": 22.238, "volume": 16225.0}, {"date": "2022-08-11", "close": 21.26, "volume": 34575.0}, {"date": "2022-08-12", "close": 21.04, "volume": 103825.0}, {"date": "2022-08-15", "close": 21.696, "volume": 52850.0}, {"date": "2022-08-16", "close": 21.052, "volume": 11105.0}, {"date": "2022-08-17", "close": 20.696, "volume": 28165.0}, {"date": "2022-08-18", "close": 21.398, "volume": 22865.0}, {"date": "2022-08-19", "close": 21.26, "volume": 28715.0}, {"date": "2022-08-22", "close": 21.53, "volume": 33705.0}, {"date": "2022-08-23", "close": 21.52, "volume": 15285.0}, {"date": "2022-08-24", "close": 21.502, "volume": 16170.0}, {"date": "2022-08-25", "close": 21.698, "volume": 33065.0}, {"date": "2022-08-26", "close": 21.544, "volume": 24060.0}, {"date": "2022-08-29", "close": 21.42, "volume": 36920.0}, {"date": "2022-08-30", "close": 20.908, "volume": 26505.0}, {"date": "2022-08-31", "close": 20.558, "volume": 25530.0}, {"date": "2022-09-01", "close": 21.09, "volume": 29420.0}, {"date": "2022-09-02", "close": 20.904, "volume": 40705.0}, {"date": "2022-09-06", "close": 21.004, "volume": 53635.0}, {"date": "2022-09-07", "close": 21.364, "volume": 21930.0}, {"date": "2022-09-08", "close": 21.19, "volume": 22645.0}, {"date": "2022-09-09", "close": 21.078, "volume": 35610.0}, {"date": "2022-09-12", "close": 21.544, "volume": 14530.0}, {"date": "2022-09-13", "close": 21.2, "volume": 44495.0}, {"date": "2022-09-14", "close": 20.724, "volume": 28025.0}, {"date": "2022-09-15", "close": 21.154, "volume": 30915.0}, {"date": "2022-09-16", "close": 21.282, "volume": 63055.0}, {"date": "2022-09-19", "close": 21.538, "volume": 24435.0}, {"date": "2022-09-20", "close": 21.628, "volume": 49780.0}, {"date": "2022-09-21", "close": 21.786, "volume": 40120.0}, {"date": "2022-09-22", "close": 21.252, "volume": 38080.0}, {"date": "2022-09-23", "close": 20.7, "volume": 33720.0}, {"date": "2022-09-26", "close": 20.898, "volume": 26945.0}, {"date": "2022-09-27", "close": 20.54, "volume": 29450.0}, {"date": "2022-09-28", "close": 20.824, "volume": 27500.0}, {"date": "2022-09-29", "close": 20.624, "volume": 17550.0}, {"date": "2022-09-30", "close": 20.44, "volume": 37995.0}, {"date": "2022-10-03", "close": 21.22, "volume": 13940.0}, {"date": "2022-10-04", "close": 21.28, "volume": 11185.0}, {"date": "2022-10-05", "close": 21.18, "volume": 13270.0}, {"date": "2022-10-06", "close": 21.49, "volume": 9590.0}, {"date": "2022-10-07", "close": 21.132, "volume": 24070.0}, {"date": "2022-10-10", "close": 21.262, "volume": 12745.0}, {"date": "2022-10-11", "close": 21.184, "volume": 7845.0}, {"date": "2022-10-12", "close": 21.48, "volume": 6065.0}, {"date": "2022-10-13", "close": 21.598, "volume": 52535.0}, {"date": "2022-10-14", "close": 21.2, "volume": 36060.0}, {"date": "2022-10-17", "close": 21.784, "volume": 14910.0}, {"date": "2022-10-18", "close": 21.838, "volume": 22275.0}, {"date": "2022-10-19", "close": 21.78, "volume": 26440.0}, {"date": "2022-10-20", "close": 21.502, "volume": 10350.0}, {"date": "2022-10-21", "close": 22.566, "volume": 35880.0}, {"date": "2022-10-24", "close": 23.25, "volume": 11810.0}, {"date": "2022-10-25", "close": 23.638, "volume": 15950.0}, {"date": "2022-10-26", "close": 23.822, "volume": 15105.0}, {"date": "2022-10-27", "close": 23.806, "volume": 15070.0}, {"date": "2022-10-28", "close": 25.3, "volume": 8950.0}, {"date": "2022-10-31", "close": 25.23, "volume": 13250.0}, {"date": "2022-11-01", "close": 25.326, "volume": 30080.0}, {"date": "2022-11-02", "close": 25.438, "volume": 20770.0}, {"date": "2022-11-03", "close": 25.92, "volume": 62090.0}, {"date": "2022-11-04", "close": 26.378, "volume": 15360.0}, {"date": "2022-11-07", "close": 26.11, "volume": 24155.0}, {"date": "2022-11-08", "close": 26.196, "volume": 21505.0}, {"date": "2022-11-09", "close": 26.14, "volume": 11180.0}, {"date": "2022-11-10", "close": 27.44, "volume": 34605.0}, {"date": "2022-11-11", "close": 27.1, "volume": 16100.0}, {"date": "2022-11-14", "close": 25.82, "volume": 26610.0}, {"date": "2022-11-15", "close": 25.834, "volume": 10870.0}, {"date": "2022-11-16", "close": 26.46, "volume": 15140.0}, {"date": "2022-11-17", "close": 26.878, "volume": 20480.0}, {"date": "2022-11-18", "close": 26.78, "volume": 19655.0}, {"date": "2022-11-21", "close": 26.76, "volume": 9685.0}, {"date": "2022-11-22", "close": 27.382, "volume": 16195.0}, {"date": "2022-11-23", "close": 26.948, "volume": 8195.0}, {"date": "2022-11-25", "close": 27.43, "volume": 6740.0}, {"date": "2022-11-28", "close": 27.46, "volume": 14550.0}, {"date": "2022-11-29", "close": 27.6, "volume": 7840.0}, {"date": "2022-11-30", "close": 27.796, "volume": 26830.0}, {"date": "2022-12-01", "close": 28.558, "volume": 34120.0}, {"date": "2022-12-02", "close": 28.44, "volume": 29140.0}, {"date": "2022-12-05", "close": 28.728, "volume": 28045.0}, {"date": "2022-12-06", "close": 29.356, "volume": 20310.0}, {"date": "2022-12-07", "close": 30.356, "volume": 64775.0}, {"date": "2022-12-08", "close": 29.962, "volume": 48600.0}, {"date": "2022-12-09", "close": 30.022, "volume": 23550.0}, {"date": "2022-12-12", "close": 29.302, "volume": 59255.0}, {"date": "2022-12-13", "close": 29.196, "volume": 124120.0}, {"date": "2022-12-14", "close": 29.002, "volume": 11440.0}, {"date": "2022-12-15", "close": 28.18, "volume": 6400.0}, {"date": "2022-12-16", "close": 27.794, "volume": 37825.0}, {"date": "2022-12-19", "close": 28.0, "volume": 28685.0}, {"date": "2022-12-20", "close": 28.5, "volume": 18040.0}, {"date": "2022-12-21", "close": 28.77, "volume": 41980.0}, {"date": "2022-12-22", "close": 27.206, "volume": 44770.0}, {"date": "2022-12-23", "close": 27.4, "volume": 26120.0}, {"date": "2022-12-27", "close": 27.2, "volume": 40725.0}, {"date": "2022-12-28", "close": 26.418, "volume": 22680.0}, {"date": "2022-12-29", "close": 27.588, "volume": 35125.0}, {"date": "2022-12-30", "close": 28.152, "volume": 58990.0}, {"date": "2023-01-03", "close": 27.404, "volume": 18015.0}, {"date": "2023-01-04", "close": 26.94, "volume": 4095.0}, {"date": "2023-01-05", "close": 27.894, "volume": 20750.0}, {"date": "2023-01-06", "close": 28.76, "volume": 13595.0}, {"date": "2023-01-09", "close": 28.67, "volume": 22000.0}, {"date": "2023-01-10", "close": 28.994, "volume": 9960.0}, {"date": "2023-01-11", "close": 29.666, "volume": 8065.0}, {"date": "2023-01-12", "close": 29.81, "volume": 14130.0}, {"date": "2023-01-13", "close": 29.24, "volume": 28250.0}, {"date": "2023-01-17", "close": 28.36, "volume": 16150.0}, {"date": "2023-01-18", "close": 28.02, "volume": 6200.0}, {"date": "2023-01-19", "close": 28.654, "volume": 11770.0}, {"date": "2023-01-20", "close": 29.476, "volume": 13260.0}, {"date": "2023-01-23", "close": 29.098, "volume": 10255.0}, {"date": "2023-01-24", "close": 29.476, "volume": 19785.0}, {"date": "2023-01-25", "close": 30.0, "volume": 9310.0}, {"date": "2023-01-26", "close": 30.392, "volume": 9845.0}, {"date": "2023-01-27", "close": 30.504, "volume": 23665.0}, {"date": "2023-01-30", "close": 30.308, "volume": 7505.0}, {"date": "2023-01-31", "close": 30.36, "volume": 29500.0}, {"date": "2023-02-01", "close": 29.64, "volume": 12045.0}, {"date": "2023-02-02", "close": 30.218, "volume": 25265.0}, {"date": "2023-02-03", "close": 30.56, "volume": 9590.0}, {"date": "2023-02-06", "close": 31.138, "volume": 31490.0}, {"date": "2023-02-07", "close": 31.3, "volume": 25475.0}, {"date": "2023-02-08", "close": 30.818, "volume": 60835.0}, {"date": "2023-02-09", "close": 30.428, "volume": 35995.0}, {"date": "2023-02-10", "close": 31.222, "volume": 89175.0}, {"date": "2023-02-13", "close": 32.3, "volume": 67165.0}, {"date": "2023-02-14", "close": 32.24, "volume": 11870.0}, {"date": "2023-02-15", "close": 32.204, "volume": 7515.0}, {"date": "2023-02-16", "close": 31.698, "volume": 11655.0}, {"date": "2023-02-17", "close": 32.636, "volume": 13630.0}, {"date": "2023-02-21", "close": 32.63, "volume": 49125.0}, {"date": "2023-02-22", "close": 32.012, "volume": 47515.0}, {"date": "2023-02-23", "close": 32.696, "volume": 36185.0}, {"date": "2023-02-24", "close": 32.55, "volume": 17405.0}, {"date": "2023-02-27", "close": 32.08, "volume": 49050.0}, {"date": "2023-02-28", "close": 32.26, "volume": 45885.0}, {"date": "2023-03-01", "close": 32.822, "volume": 25610.0}, {"date": "2023-03-02", "close": 32.292, "volume": 25730.0}, {"date": "2023-03-03", "close": 32.73, "volume": 13150.0}, {"date": "2023-03-06", "close": 31.248, "volume": 15425.0}, {"date": "2023-03-07", "close": 31.6, "volume": 7065.0}, {"date": "2023-03-08", "close": 31.894, "volume": 8650.0}, {"date": "2023-03-09", "close": 30.654, "volume": 13315.0}, {"date": "2023-03-10", "close": 30.02, "volume": 11370.0}, {"date": "2023-03-13", "close": 28.68, "volume": 7130.0}, {"date": "2023-03-14", "close": 29.602, "volume": 31905.0}, {"date": "2023-03-15", "close": 29.802, "volume": 16520.0}, {"date": "2023-03-16", "close": 30.838, "volume": 15745.0}, {"date": "2023-03-17", "close": 30.7, "volume": 38050.0}, {"date": "2023-03-20", "close": 30.566, "volume": 31105.0}, {"date": "2023-03-21", "close": 30.4, "volume": 8400.0}, {"date": "2023-03-22", "close": 30.024, "volume": 8545.0}, {"date": "2023-03-23", "close": 29.49, "volume": 11805.0}, {"date": "2023-03-24", "close": 29.998, "volume": 21360.0}, {"date": "2023-03-27", "close": 30.382, "volume": 7760.0}, {"date": "2023-03-28", "close": 30.94, "volume": 14180.0}, {"date": "2023-03-29", "close": 30.25, "volume": 46805.0}, {"date": "2023-03-30", "close": 30.4, "volume": 12730.0}, {"date": "2023-03-31", "close": 30.538, "volume": 21130.0}, {"date": "2023-04-03", "close": 31.002, "volume": 12915.0}, {"date": "2023-04-04", "close": 31.3, "volume": 32155.0}, {"date": "2023-04-05", "close": 29.796, "volume": 24025.0}, {"date": "2023-04-06", "close": 29.226, "volume": 11515.0}, {"date": "2023-04-10", "close": 30.04, "volume": 64285.0}, {"date": "2023-04-11", "close": 30.04, "volume": 11675.0}, {"date": "2023-04-12", "close": 31.032, "volume": 26185.0}, {"date": "2023-04-13", "close": 30.992, "volume": 10860.0}, {"date": "2023-04-14", "close": 30.71, "volume": 8330.0}, {"date": "2023-04-17", "close": 30.82, "volume": 20600.0}, {"date": "2023-04-18", "close": 30.87, "volume": 5175.0}, {"date": "2023-04-19", "close": 31.64, "volume": 9400.0}, {"date": "2023-04-20", "close": 32.196, "volume": 9130.0}, {"date": "2023-04-21", "close": 32.1, "volume": 12890.0}, {"date": "2023-04-24", "close": 31.83, "volume": 5185.0}, {"date": "2023-04-25", "close": 31.9, "volume": 10205.0}, {"date": "2023-04-26", "close": 31.988, "volume": 7535.0}, {"date": "2023-04-27", "close": 32.338, "volume": 14175.0}, {"date": "2023-04-28", "close": 32.18, "volume": 13140.0}, {"date": "2023-05-01", "close": 32.28, "volume": 7570.0}, {"date": "2023-05-02", "close": 32.326, "volume": 14920.0}, {"date": "2023-05-03", "close": 31.71, "volume": 14535.0}, {"date": "2023-05-04", "close": 32.07, "volume": 15530.0}, {"date": "2023-05-05", "close": 33.196, "volume": 22785.0}, {"date": "2023-05-08", "close": 32.85, "volume": 30655.0}, {"date": "2023-05-09", "close": 32.592, "volume": 31215.0}, {"date": "2023-05-10", "close": 32.964, "volume": 26645.0}, {"date": "2023-05-11", "close": 32.85, "volume": 12580.0}, {"date": "2023-05-12", "close": 33.598, "volume": 8125.0}, {"date": "2023-05-15", "close": 35.58, "volume": 19800.0}, {"date": "2023-05-16", "close": 36.19, "volume": 17610.0}, {"date": "2023-05-17", "close": 36.84, "volume": 48395.0}, {"date": "2023-05-18", "close": 37.8, "volume": 32710.0}, {"date": "2023-05-19", "close": 37.28, "volume": 40560.0}, {"date": "2023-05-22", "close": 37.282, "volume": 65875.0}, {"date": "2023-05-23", "close": 37.102, "volume": 27305.0}, {"date": "2023-05-24", "close": 36.492, "volume": 7150.0}, {"date": "2023-05-25", "close": 36.11, "volume": 22330.0}, {"date": "2023-05-26", "close": 36.4, "volume": 10815.0}, {"date": "2023-05-30", "close": 37.2, "volume": 20065.0}, {"date": "2023-05-31", "close": 36.284, "volume": 62125.0}, {"date": "2023-06-01", "close": 36.042, "volume": 13040.0}, {"date": "2023-06-02", "close": 37.24, "volume": 33100.0}, {"date": "2023-06-05", "close": 37.012, "volume": 19070.0}, {"date": "2023-06-06", "close": 37.68, "volume": 32005.0}, {"date": "2023-06-07", "close": 38.2, "volume": 29405.0}, {"date": "2023-06-08", "close": 38.39, "volume": 29705.0}, {"date": "2023-06-09", "close": 38.136, "volume": 19940.0}, {"date": "2023-06-12", "close": 38.57, "volume": 11000.0}, {"date": "2023-06-13", "close": 38.8, "volume": 54815.0}, {"date": "2023-06-14", "close": 38.724, "volume": 17310.0}, {"date": "2023-06-15", "close": 39.082, "volume": 49280.0}, {"date": "2023-06-16", "close": 38.8, "volume": 43870.0}, {"date": "2023-06-20", "close": 38.638, "volume": 30910.0}, {"date": "2023-06-21", "close": 38.402, "volume": 22405.0}, {"date": "2023-06-22", "close": 38.18, "volume": 32815.0}, {"date": "2023-06-23", "close": 38.458, "volume": 143455.0}, {"date": "2023-06-26", "close": 39.0, "volume": 23715.0}, {"date": "2023-06-27", "close": 39.794, "volume": 48685.0}, {"date": "2023-06-28", "close": 40.094, "volume": 36665.0}, {"date": "2023-06-29", "close": 41.166, "volume": 42245.0}, {"date": "2023-06-30", "close": 41.778, "volume": 63115.0}, {"date": "2023-07-03", "close": 41.396, "volume": 25430.0}, {"date": "2023-07-05", "close": 40.74, "volume": 32930.0}, {"date": "2023-07-06", "close": 39.102, "volume": 72000.0}, {"date": "2023-07-07", "close": 39.402, "volume": 72615.0}, {"date": "2023-07-10", "close": 39.704, "volume": 47735.0}, {"date": "2023-07-11", "close": 42.046, "volume": 94280.0}, {"date": "2023-07-12", "close": 41.798, "volume": 48575.0}, {"date": "2023-07-13", "close": 41.86, "volume": 45630.0}, {"date": "2023-07-14", "close": 41.884, "volume": 29450.0}, {"date": "2023-07-17", "close": 41.68, "volume": 28785.0}, {"date": "2023-07-18", "close": 41.934, "volume": 35340.0}, {"date": "2023-07-19", "close": 41.804, "volume": 48225.0}, {"date": "2023-07-20", "close": 41.9, "volume": 59625.0}, {"date": "2023-07-21", "close": 41.66, "volume": 69650.0}, {"date": "2023-07-24", "close": 41.158, "volume": 36220.0}, {"date": "2023-07-25", "close": 41.8, "volume": 45800.0}, {"date": "2023-07-26", "close": 41.658, "volume": 56440.0}, {"date": "2023-07-27", "close": 41.2, "volume": 40890.0}, {"date": "2023-07-28", "close": 40.73, "volume": 45775.0}, {"date": "2023-07-31", "close": 41.122, "volume": 50810.0}, {"date": "2023-08-01", "close": 40.848, "volume": 48220.0}, {"date": "2023-08-02", "close": 41.092, "volume": 48085.0}, {"date": "2023-08-03", "close": 41.902, "volume": 49080.0}, {"date": "2023-08-04", "close": 42.48, "volume": 49640.0}, {"date": "2023-08-07", "close": 43.096, "volume": 95625.0}, {"date": "2023-08-08", "close": 43.064, "volume": 111495.0}, {"date": "2023-08-09", "close": 42.906, "volume": 74535.0}, {"date": "2023-08-10", "close": 42.968, "volume": 62850.0}, {"date": "2023-08-11", "close": 43.0, "volume": 18270.0}, {"date": "2023-08-14", "close": 42.888, "volume": 60120.0}, {"date": "2023-08-15", "close": 43.244, "volume": 59175.0}, {"date": "2023-08-16", "close": 42.002, "volume": 51410.0}, {"date": "2023-08-17", "close": 40.018, "volume": 98150.0}, {"date": "2023-08-18", "close": 40.664, "volume": 38745.0}, {"date": "2023-08-21", "close": 40.212, "volume": 42495.0}, {"date": "2023-08-22", "close": 40.738, "volume": 128820.0}, {"date": "2023-08-23", "close": 43.02, "volume": 144840.0}, {"date": "2023-08-24", "close": 42.62, "volume": 54490.0}, {"date": "2023-08-25", "close": 42.602, "volume": 47660.0}, {"date": "2023-08-28", "close": 42.746, "volume": 102270.0}, {"date": "2023-08-29", "close": 44.628, "volume": 264430.0}, {"date": "2023-08-30", "close": 44.242, "volume": 78000.0}, {"date": "2023-08-31", "close": 43.316, "volume": 39255.0}, {"date": "2023-09-01", "close": 43.676, "volume": 28565.0}, {"date": "2023-09-05", "close": 42.056, "volume": 62075.0}, {"date": "2023-09-06", "close": 41.838, "volume": 40830.0}, {"date": "2023-09-07", "close": 41.998, "volume": 61585.0}, {"date": "2023-09-08", "close": 42.544, "volume": 47910.0}, {"date": "2023-09-11", "close": 43.84, "volume": 61335.0}, {"date": "2023-09-12", "close": 41.6, "volume": 79250.0}, {"date": "2023-09-13", "close": 41.4, "volume": 52370.0}, {"date": "2023-09-14", "close": 41.504, "volume": 25750.0}, {"date": "2023-09-15", "close": 40.806, "volume": 96550.0}, {"date": "2023-09-18", "close": 41.002, "volume": 38200.0}, {"date": "2023-09-19", "close": 40.224, "volume": 41805.0}, {"date": "2023-09-20", "close": 39.304, "volume": 26305.0}, {"date": "2023-09-21", "close": 39.418, "volume": 67685.0}, {"date": "2023-09-22", "close": 39.16, "volume": 65805.0}, {"date": "2023-09-25", "close": 40.202, "volume": 62205.0}, {"date": "2023-09-26", "close": 40.084, "volume": 33345.0}, {"date": "2023-09-27", "close": 40.262, "volume": 21415.0}, {"date": "2023-09-28", "close": 41.0, "volume": 61005.0}, {"date": "2023-09-29", "close": 40.2, "volume": 125755.0}, {"date": "2023-10-02", "close": 39.762, "volume": 76545.0}, {"date": "2023-10-03", "close": 40.618, "volume": 70185.0}, {"date": "2023-10-04", "close": 41.388, "volume": 40030.0}, {"date": "2023-10-05", "close": 41.792, "volume": 61845.0}, {"date": "2023-10-06", "close": 42.304, "volume": 168595.0}, {"date": "2023-10-09", "close": 42.726, "volume": 54265.0}, {"date": "2023-10-10", "close": 42.432, "volume": 92455.0}, {"date": "2023-10-11", "close": 42.794, "volume": 28425.0}, {"date": "2023-10-12", "close": 42.378, "volume": 19150.0}, {"date": "2023-10-13", "close": 41.608, "volume": 18270.0}, {"date": "2023-10-16", "close": 41.956, "volume": 31060.0}, {"date": "2023-10-17", "close": 42.28, "volume": 33275.0}, {"date": "2023-10-18", "close": 40.366, "volume": 43150.0}, {"date": "2023-10-19", "close": 39.988, "volume": 17805.0}, {"date": "2023-10-20", "close": 40.406, "volume": 35335.0}, {"date": "2023-10-23", "close": 39.8, "volume": 19270.0}, {"date": "2023-10-24", "close": 39.664, "volume": 26120.0}, {"date": "2023-10-25", "close": 39.65, "volume": 24465.0}, {"date": "2023-10-26", "close": 39.456, "volume": 39545.0}, {"date": "2023-10-27", "close": 38.422, "volume": 45260.0}, {"date": "2023-10-30", "close": 39.766, "volume": 23075.0}, {"date": "2023-10-31", "close": 39.598, "volume": 52430.0}, {"date": "2023-11-01", "close": 38.538, "volume": 40555.0}, {"date": "2023-11-02", "close": 39.428, "volume": 75295.0}, {"date": "2023-11-03", "close": 40.852, "volume": 54655.0}, {"date": "2023-11-06", "close": 40.314, "volume": 52525.0}, {"date": "2023-11-07", "close": 39.528, "volume": 37660.0}, {"date": "2023-11-08", "close": 40.08, "volume": 37350.0}, {"date": "2023-11-09", "close": 39.258, "volume": 24245.0}, {"date": "2023-11-10", "close": 39.512, "volume": 31525.0}, {"date": "2023-11-13", "close": 39.88, "volume": 21605.0}, {"date": "2023-11-14", "close": 42.726, "volume": 120240.0}, {"date": "2023-11-15", "close": 41.24, "volume": 59470.0}, {"date": "2023-11-16", "close": 41.072, "volume": 50825.0}, {"date": "2023-11-17", "close": 42.122, "volume": 97300.0}, {"date": "2023-11-20", "close": 41.568, "volume": 139500.0}, {"date": "2023-11-21", "close": 42.54, "volume": 96160.0}, {"date": "2023-11-22", "close": 42.76, "volume": 20555.0}, {"date": "2023-11-24", "close": 44.62, "volume": 35155.0}, {"date": "2023-11-27", "close": 43.366, "volume": 99295.0}, {"date": "2023-11-28", "close": 41.958, "volume": 131570.0}, {"date": "2023-11-29", "close": 43.596, "volume": 69240.0}, {"date": "2023-11-30", "close": 42.402, "volume": 143060.0}, {"date": "2023-12-01", "close": 43.602, "volume": 68430.0}, {"date": "2023-12-04", "close": 43.724, "volume": 135645.0}, {"date": "2023-12-05", "close": 43.672, "volume": 81150.0}, {"date": "2023-12-06", "close": 43.61, "volume": 87000.0}, {"date": "2023-12-07", "close": 43.292, "volume": 48660.0}, {"date": "2023-12-08", "close": 43.27, "volume": 29870.0}, {"date": "2023-12-11", "close": 43.586, "volume": 24200.0}, {"date": "2023-12-12", "close": 43.83, "volume": 29135.0}, {"date": "2023-12-13", "close": 43.908, "volume": 100230.0}, {"date": "2023-12-14", "close": 45.24, "volume": 48170.0}, {"date": "2023-12-15", "close": 45.6, "volume": 92765.0}, {"date": "2023-12-18", "close": 45.358, "volume": 31015.0}, {"date": "2023-12-19", "close": 45.684, "volume": 76555.0}, {"date": "2023-12-20", "close": 45.86, "volume": 36340.0}, {"date": "2023-12-21", "close": 45.94, "volume": 19125.0}, {"date": "2023-12-22", "close": 46.806, "volume": 28860.0}, {"date": "2023-12-26", "close": 47.51, "volume": 27205.0}, {"date": "2023-12-27", "close": 47.84, "volume": 41155.0}, {"date": "2023-12-28", "close": 46.712, "volume": 38640.0}, {"date": "2023-12-29", "close": 46.07, "volume": 114995.0}, {"date": "2024-01-02", "close": 46.0, "volume": 31045.0}, {"date": "2024-01-03", "close": 44.636, "volume": 89550.0}, {"date": "2024-01-04", "close": 44.578, "volume": 43825.0}, {"date": "2024-01-05", "close": 43.444, "volume": 50400.0}, {"date": "2024-01-08", "close": 44.43, "volume": 74720.0}, {"date": "2024-01-09", "close": 43.394, "volume": 26685.0}, {"date": "2024-01-10", "close": 44.3, "volume": 38100.0}, {"date": "2024-01-11", "close": 44.436, "volume": 49405.0}, {"date": "2024-01-12", "close": 44.8, "volume": 86025.0}, {"date": "2024-01-16", "close": 43.916, "volume": 99850.0}, {"date": "2024-01-17", "close": 44.114, "volume": 57700.0}, {"date": "2024-01-18", "close": 44.516, "volume": 49060.0}, {"date": "2024-01-19", "close": 44.956, "volume": 24855.0}, {"date": "2024-01-22", "close": 46.26, "volume": 68105.0}, {"date": "2024-01-23", "close": 45.744, "volume": 61785.0}, {"date": "2024-01-24", "close": 51.42, "volume": 131935.0}, {"date": "2024-01-25", "close": 50.78, "volume": 145780.0}, {"date": "2024-01-26", "close": 50.656, "volume": 172950.0}, {"date": "2024-01-29", "close": 49.727, "volume": 212590.0}, {"date": "2024-01-30", "close": 51.61, "volume": 264145.0}, {"date": "2024-01-31", "close": 51.734, "volume": 590880.0}, {"date": "2024-02-01", "close": 50.28, "volume": 140010.0}, {"date": "2024-02-02", "close": 50.004, "volume": 57605.0}, {"date": "2024-02-05", "close": 50.56, "volume": 163060.0}, {"date": "2024-02-06", "close": 49.186, "volume": 79865.0}, {"date": "2024-02-07", "close": 50.442, "volume": 62270.0}, {"date": "2024-02-08", "close": 50.83, "volume": 117860.0}, {"date": "2024-02-09", "close": 51.998, "volume": 163690.0}, {"date": "2024-02-12", "close": 52.34, "volume": 183200.0}, {"date": "2024-02-13", "close": 50.87, "volume": 157930.0}, {"date": "2024-02-14", "close": 51.6, "volume": 130010.0}, {"date": "2024-02-15", "close": 51.8, "volume": 79620.0}, {"date": "2024-02-16", "close": 51.332, "volume": 46520.0}, {"date": "2024-02-20", "close": 50.006, "volume": 100210.0}, {"date": "2024-02-21", "close": 49.022, "volume": 40155.0}, {"date": "2024-02-22", "close": 49.998, "volume": 40530.0}, {"date": "2024-02-23", "close": 50.97, "volume": 33060.0}, {"date": "2024-02-26", "close": 50.728, "volume": 46855.0}, {"date": "2024-02-27", "close": 50.996, "volume": 45325.0}, {"date": "2024-02-28", "close": 50.7, "volume": 48255.0}, {"date": "2024-02-29", "close": 50.996, "volume": 42675.0}, {"date": "2024-03-01", "close": 50.778, "volume": 58775.0}, {"date": "2024-03-04", "close": 53.052, "volume": 77600.0}, {"date": "2024-03-05", "close": 55.534, "volume": 132485.0}, {"date": "2024-03-06", "close": 55.112, "volume": 76550.0}, {"date": "2024-03-07", "close": 56.6, "volume": 111715.0}, {"date": "2024-03-08", "close": 57.478, "volume": 132770.0}, {"date": "2024-03-11", "close": 57.664, "volume": 97970.0}, {"date": "2024-03-12", "close": 58.41, "volume": 87665.0}, {"date": "2024-03-13", "close": 58.63, "volume": 89735.0}, {"date": "2024-03-14", "close": 58.798, "volume": 162515.0}, {"date": "2024-03-15", "close": 58.258, "volume": 406900.0}, {"date": "2024-03-18", "close": 57.756, "volume": 123985.0}, {"date": "2024-03-19", "close": 60.246, "volume": 171795.0}, {"date": "2024-03-20", "close": 60.034, "volume": 102120.0}, {"date": "2024-03-21", "close": 60.976, "volume": 175400.0}, {"date": "2024-03-22", "close": 59.986, "volume": 75715.0}, {"date": "2024-03-25", "close": 58.72, "volume": 49085.0}, {"date": "2024-03-26", "close": 58.3, "volume": 66910.0}, {"date": "2024-03-27", "close": 59.49, "volume": 141390.0}, {"date": "2024-03-28", "close": 59.628, "volume": 105605.0}, {"date": "2024-04-01", "close": 59.448, "volume": 165890.0}, {"date": "2024-04-02", "close": 58.956, "volume": 148680.0}, {"date": "2024-04-03", "close": 60.146, "volume": 147885.0}, {"date": "2024-04-04", "close": 59.748, "volume": 165200.0}, {"date": "2024-04-05", "close": 61.0, "volume": 116840.0}, {"date": "2024-04-08", "close": 60.68, "volume": 153095.0}, {"date": "2024-04-09", "close": 60.242, "volume": 134335.0}, {"date": "2024-04-10", "close": 58.0, "volume": 172700.0}, {"date": "2024-04-11", "close": 58.75, "volume": 145975.0}, {"date": "2024-04-12", "close": 58.542, "volume": 171910.0}, {"date": "2024-04-15", "close": 58.728, "volume": 149805.0}, {"date": "2024-04-16", "close": 58.256, "volume": 128250.0}, {"date": "2024-04-17", "close": 58.51, "volume": 144750.0}, {"date": "2024-04-18", "close": 59.002, "volume": 152085.0}, {"date": "2024-04-19", "close": 59.352, "volume": 121020.0}, {"date": "2024-04-22", "close": 60.072, "volume": 92140.0}, {"date": "2024-04-23", "close": 60.856, "volume": 114865.0}, {"date": "2024-04-24", "close": 60.8, "volume": 91845.0}, {"date": "2024-04-25", "close": 60.248, "volume": 69400.0}, {"date": "2024-04-26", "close": 61.488, "volume": 43360.0}, {"date": "2024-04-29", "close": 61.8, "volume": 61315.0}, {"date": "2024-04-30", "close": 62.0, "volume": 154845.0}, {"date": "2024-05-01", "close": 64.122, "volume": 191235.0}, {"date": "2024-05-02", "close": 65.336, "volume": 137425.0}, {"date": "2024-05-03", "close": 68.038, "volume": 124420.0}, {"date": "2024-05-06", "close": 72.05, "volume": 199240.0}, {"date": "2024-05-07", "close": 74.356, "volume": 235300.0}, {"date": "2024-05-08", "close": 74.4, "volume": 186420.0}, {"date": "2024-05-09", "close": 74.32, "volume": 169440.0}, {"date": "2024-05-10", "close": 73.252, "volume": 154400.0}, {"date": "2024-05-13", "close": 73.756, "volume": 98230.0}, {"date": "2024-05-14", "close": 75.014, "volume": 110645.0}, {"date": "2024-05-15", "close": 74.618, "volume": 190085.0}, {"date": "2024-05-16", "close": 73.486, "volume": 100805.0}, {"date": "2024-05-17", "close": 72.964, "volume": 102830.0}, {"date": "2024-05-20", "close": 72.62, "volume": 116040.0}, {"date": "2024-05-21", "close": 72.398, "volume": 127120.0}, {"date": "2024-05-22", "close": 71.72, "volume": 60945.0}, {"date": "2024-05-23", "close": 70.364, "volume": 86475.0}, {"date": "2024-05-24", "close": 70.038, "volume": 71920.0}, {"date": "2024-05-28", "close": 68.778, "volume": 125940.0}, {"date": "2024-05-29", "close": 67.958, "volume": 89885.0}, {"date": "2024-05-30", "close": 69.156, "volume": 70160.0}, {"date": "2024-05-31", "close": 68.548, "volume": 121945.0}, {"date": "2024-06-03", "close": 68.232, "volume": 98365.0}, {"date": "2024-06-04", "close": 67.72, "volume": 96595.0}, {"date": "2024-06-05", "close": 67.1, "volume": 142875.0}, {"date": "2024-06-06", "close": 65.636, "volume": 140615.0}, {"date": "2024-06-07", "close": 64.522, "volume": 88835.0}, {"date": "2024-06-10", "close": 65.732, "volume": 116005.0}, {"date": "2024-06-11", "close": 65.34, "volume": 98390.0}, {"date": "2024-06-12", "close": 67.75, "volume": 136750.0}, {"date": "2024-06-13", "close": 67.302, "volume": 98045.0}, {"date": "2024-06-14", "close": 68.462, "volume": 93485.0}, {"date": "2024-06-17", "close": 70.918, "volume": 158615.0}, {"date": "2024-06-18", "close": 73.294, "volume": 246105.0}, {"date": "2024-06-20", "close": 70.42, "volume": 136155.0}, {"date": "2024-06-21", "close": 70.838, "volume": 240445.0}, {"date": "2024-06-24", "close": 71.49, "volume": 177445.0}, {"date": "2024-06-25", "close": 71.158, "volume": 43840.0}, {"date": "2024-06-26", "close": 71.892, "volume": 63935.0}, {"date": "2024-06-27", "close": 72.158, "volume": 54390.0}, {"date": "2024-06-28", "close": 72.836, "volume": 197125.0}, {"date": "2024-07-01", "close": 70.036, "volume": 80270.0}, {"date": "2024-07-02", "close": 70.16, "volume": 41515.0}, {"date": "2024-07-03", "close": 71.218, "volume": 26825.0}, {"date": "2024-07-05", "close": 70.654, "volume": 49640.0}, {"date": "2024-07-08", "close": 71.366, "volume": 63830.0}, {"date": "2024-07-09", "close": 71.238, "volume": 36235.0}, {"date": "2024-07-10", "close": 72.758, "volume": 49100.0}, {"date": "2024-07-11", "close": 74.526, "volume": 253155.0}, {"date": "2024-07-12", "close": 79.076, "volume": 186610.0}, {"date": "2024-07-15", "close": 81.77, "volume": 124098.0}, {"date": "2024-07-16", "close": 81.37, "volume": 121853.0}, {"date": "2024-07-17", "close": 78.12, "volume": 75204.0}, {"date": "2024-07-18", "close": 78.0, "volume": 46319.0}, {"date": "2024-07-19", "close": 79.55, "volume": 69127.0}, {"date": "2024-07-22", "close": 82.42, "volume": 86240.0}, {"date": "2024-07-23", "close": 84.75, "volume": 81841.0}, {"date": "2024-07-24", "close": 81.38, "volume": 51927.0}, {"date": "2024-07-25", "close": 81.75, "volume": 113085.0}, {"date": "2024-07-26", "close": 83.93, "volume": 101953.0}, {"date": "2024-07-29", "close": 82.38, "volume": 52041.0}, {"date": "2024-07-30", "close": 82.46, "volume": 80270.0}, {"date": "2024-07-31", "close": 85.05, "volume": 77395.0}, {"date": "2024-08-01", "close": 84.93, "volume": 90797.0}, {"date": "2024-08-02", "close": 78.07, "volume": 71566.0}, {"date": "2024-08-05", "close": 74.04, "volume": 117624.0}, {"date": "2024-08-06", "close": 72.84, "volume": 87518.0}, {"date": "2024-08-07", "close": 69.25, "volume": 174674.0}, {"date": "2024-08-08", "close": 72.0, "volume": 58962.0}, {"date": "2024-08-09", "close": 72.67, "volume": 60441.0}, {"date": "2024-08-12", "close": 73.07, "volume": 74964.0}, {"date": "2024-08-13", "close": 74.81, "volume": 62028.0}, {"date": "2024-08-14", "close": 74.55, "volume": 54483.0}, {"date": "2024-08-15", "close": 77.74, "volume": 56427.0}, {"date": "2024-08-16", "close": 77.08, "volume": 84258.0}, {"date": "2024-08-19", "close": 77.85, "volume": 46207.0}, {"date": "2024-08-20", "close": 77.51, "volume": 48367.0}, {"date": "2024-08-21", "close": 78.69, "volume": 25449.0}, {"date": "2024-08-22", "close": 77.14, "volume": 59232.0}, {"date": "2024-08-23", "close": 81.38, "volume": 37872.0}, {"date": "2024-08-26", "close": 81.41, "volume": 83145.0}, {"date": "2024-08-27", "close": 79.0, "volume": 71633.0}, {"date": "2024-08-28", "close": 78.11, "volume": 53845.0}, {"date": "2024-08-29", "close": 78.83, "volume": 38708.0}, {"date": "2024-08-30", "close": 81.73, "volume": 49909.0}, {"date": "2024-09-03", "close": 76.15, "volume": 70664.0}, {"date": "2024-09-04", "close": 76.25, "volume": 101220.0}, {"date": "2024-09-05", "close": 76.27, "volume": 44132.0}, {"date": "2024-09-06", "close": 76.64, "volume": 56491.0}, {"date": "2024-09-09", "close": 76.71, "volume": 52347.0}, {"date": "2024-09-10", "close": 78.08, "volume": 39810.0}, {"date": "2024-09-11", "close": 78.84, "volume": 52828.0}, {"date": "2024-09-12", "close": 81.86, "volume": 28131.0}, {"date": "2024-09-13", "close": 84.83, "volume": 39862.0}, {"date": "2024-09-16", "close": 84.98, "volume": 55237.0}, {"date": "2024-09-17", "close": 87.51, "volume": 41832.0}, {"date": "2024-09-18", "close": 89.26, "volume": 50409.0}, {"date": "2024-09-19", "close": 95.44, "volume": 82976.0}, {"date": "2024-09-20", "close": 94.72, "volume": 171028.0}, {"date": "2024-09-23", "close": 95.23, "volume": 45714.0}, {"date": "2024-09-24", "close": 94.23, "volume": 64725.0}, {"date": "2024-09-25", "close": 94.39, "volume": 46505.0}, {"date": "2024-09-26", "close": 94.66, "volume": 73034.0}, {"date": "2024-09-27", "close": 95.52, "volume": 33698.0}, {"date": "2024-09-30", "close": 97.66, "volume": 81299.0}, {"date": "2024-10-01", "close": 93.18, "volume": 72430.0}, {"date": "2024-10-02", "close": 92.67, "volume": 42124.0}, {"date": "2024-10-03", "close": 91.63, "volume": 58151.0}, {"date": "2024-10-04", "close": 93.25, "volume": 33781.0}, {"date": "2024-10-07", "close": 94.14, "volume": 56024.0}, {"date": "2024-10-08", "close": 95.97, "volume": 43628.0}, {"date": "2024-10-09", "close": 97.69, "volume": 46017.0}, {"date": "2024-10-10", "close": 97.6, "volume": 64871.0}, {"date": "2024-10-11", "close": 101.81, "volume": 86704.0}, {"date": "2024-10-14", "close": 101.35, "volume": 51045.0}, {"date": "2024-10-15", "close": 101.25, "volume": 59087.0}, {"date": "2024-10-16", "close": 103.6, "volume": 40850.0}, {"date": "2024-10-17", "close": 104.32, "volume": 55769.0}, {"date": "2024-10-18", "close": 103.75, "volume": 60465.0}, {"date": "2024-10-21", "close": 103.75, "volume": 47755.0}, {"date": "2024-10-22", "close": 103.01, "volume": 48400.0}, {"date": "2024-10-23", "close": 101.97, "volume": 34875.0}, {"date": "2024-10-24", "close": 102.61, "volume": 62663.0}, {"date": "2024-10-25", "close": 104.35, "volume": 42957.0}, {"date": "2024-10-28", "close": 106.42, "volume": 67448.0}, {"date": "2024-10-29", "close": 106.95, "volume": 67902.0}, {"date": "2024-10-30", "close": 107.07, "volume": 64356.0}, {"date": "2024-10-31", "close": 112.78, "volume": 128412.0}, {"date": "2024-11-01", "close": 108.46, "volume": 134454.0}, {"date": "2024-11-04", "close": 110.56, "volume": 107938.0}, {"date": "2024-11-05", "close": 121.34, "volume": 113252.0}, {"date": "2024-11-06", "close": 137.25, "volume": 150407.0}, {"date": "2024-11-07", "close": 138.04, "volume": 107445.0}, {"date": "2024-11-08", "close": 143.11, "volume": 159364.0}, {"date": "2024-11-11", "close": 142.3, "volume": 98205.0}, {"date": "2024-11-12", "close": 137.78, "volume": 102125.0}, {"date": "2024-11-13", "close": 142.58, "volume": 129035.0}, {"date": "2024-11-14", "close": 141.01, "volume": 93792.0}, {"date": "2024-11-15", "close": 141.21, "volume": 56339.0}, {"date": "2024-11-18", "close": 143.14, "volume": 66907.0}, {"date": "2024-11-19", "close": 141.59, "volume": 93860.0}, {"date": "2024-11-20", "close": 139.87, "volume": 102652.0}, {"date": "2024-11-21", "close": 150.33, "volume": 171010.0}, {"date": "2024-11-22", "close": 149.73, "volume": 85750.0}, {"date": "2024-11-25", "close": 148.55, "volume": 95357.0}, {"date": "2024-11-26", "close": 157.45, "volume": 252488.0}, {"date": "2024-11-27", "close": 153.79, "volume": 165217.0}, {"date": "2024-11-29", "close": 153.0, "volume": 80250.0}, {"date": "2024-12-02", "close": 156.595, "volume": 124080.0}, {"date": "2024-12-03", "close": 153.0, "volume": 190600.0}, {"date": "2024-12-04", "close": 151.64, "volume": 112978.0}, {"date": "2024-12-05", "close": 150.45, "volume": 155019.0}, {"date": "2024-12-06", "close": 152.54, "volume": 106701.0}, {"date": "2024-12-09", "close": 145.04, "volume": 172313.0}, {"date": "2024-12-10", "close": 143.62, "volume": 117970.0}, {"date": "2024-12-11", "close": 146.57, "volume": 126832.0}, {"date": "2024-12-12", "close": 149.13, "volume": 73661.0}, {"date": "2024-12-13", "close": 145.94, "volume": 75588.0}, {"date": "2024-12-16", "close": 144.18, "volume": 91257.0}, {"date": "2024-12-17", "close": 141.4, "volume": 119631.0}, {"date": "2024-12-18", "close": 133.61, "volume": 103017.0}, {"date": "2024-12-19", "close": 133.74, "volume": 130652.0}, {"date": "2024-12-20", "close": 132.95, "volume": 265157.0}, {"date": "2024-12-23", "close": 135.09, "volume": 98715.0}, {"date": "2024-12-24", "close": 136.26, "volume": 39008.0}, {"date": "2024-12-26", "close": 137.79, "volume": 64009.0}, {"date": "2024-12-27", "close": 135.58, "volume": 69969.0}, {"date": "2024-12-30", "close": 134.64, "volume": 77518.0}, {"date": "2024-12-31", "close": 132.74, "volume": 101070.0}, {"date": "2025-01-02", "close": 122.14, "volume": 203925.0}, {"date": "2025-01-03", "close": 122.97, "volume": 155464.0}, {"date": "2025-01-06", "close": 121.98, "volume": 106398.0}, {"date": "2025-01-07", "close": 117.27, "volume": 154224.0}, {"date": "2025-01-08", "close": 119.36, "volume": 131478.0}, {"date": "2025-01-10", "close": 119.12, "volume": 101287.0}, {"date": "2025-01-13", "close": 120.58, "volume": 90680.0}, {"date": "2025-01-14", "close": 122.06, "volume": 76438.0}, {"date": "2025-01-15", "close": 125.32, "volume": 101674.0}, {"date": "2025-01-16", "close": 121.53, "volume": 106838.0}, {"date": "2025-01-17", "close": 120.8, "volume": 77265.0}, {"date": "2025-01-21", "close": 118.98, "volume": 130134.0}, {"date": "2025-01-22", "close": 119.39, "volume": 89199.0}, {"date": "2025-01-23", "close": 118.68, "volume": 101645.0}, {"date": "2025-01-24", "close": 116.15, "volume": 138786.0}, {"date": "2025-01-27", "close": 113.51, "volume": 159467.0}, {"date": "2025-01-28", "close": 115.25, "volume": 126028.0}, {"date": "2025-01-29", "close": 112.27, "volume": 93475.0}, {"date": "2025-01-30", "close": 113.8, "volume": 122052.0}, {"date": "2025-01-31", "close": 110.58, "volume": 523568.0}, {"date": "2025-02-03", "close": 110.47, "volume": 127172.0}, {"date": "2025-02-04", "close": 112.31, "volume": 182818.0}, {"date": "2025-02-05", "close": 111.7, "volume": 103642.0}, {"date": "2025-02-06", "close": 111.48, "volume": 146100.0}, {"date": "2025-02-07", "close": 106.8, "volume": 113645.0}, {"date": "2025-02-10", "close": 104.23, "volume": 158523.0}, {"date": "2025-02-11", "close": 103.69, "volume": 116847.0}, {"date": "2025-02-12", "close": 102.49, "volume": 177381.0}, {"date": "2025-02-13", "close": 102.67, "volume": 98792.0}, {"date": "2025-02-14", "close": 104.32, "volume": 125251.0}, {"date": "2025-02-18", "close": 106.16, "volume": 90065.0}, {"date": "2025-02-19", "close": 103.37, "volume": 98325.0}, {"date": "2025-02-20", "close": 101.16, "volume": 87988.0}, {"date": "2025-02-21", "close": 95.19, "volume": 116329.0}, {"date": "2025-02-24", "close": 93.85, "volume": 155790.0}, {"date": "2025-02-25", "close": 95.07, "volume": 94780.0}, {"date": "2025-02-26", "close": 96.67, "volume": 97490.0}, {"date": "2025-02-27", "close": 91.97, "volume": 104322.0}, {"date": "2025-02-28", "close": 93.85, "volume": 93133.0}, {"date": "2025-03-03", "close": 90.48, "volume": 85727.0}, {"date": "2025-03-04", "close": 90.04, "volume": 148717.0}, {"date": "2025-03-05", "close": 91.93, "volume": 84070.0}, {"date": "2025-03-06", "close": 90.32, "volume": 89256.0}, {"date": "2025-03-07", "close": 90.27, "volume": 130419.0}, {"date": "2025-03-10", "close": 85.17, "volume": 173845.0}, {"date": "2025-03-11", "close": 88.07, "volume": 112007.0}, {"date": "2025-03-12", "close": 92.73, "volume": 143759.0}, {"date": "2025-03-13", "close": 91.43, "volume": 109408.0}, {"date": "2025-03-14", "close": 93.22, "volume": 72737.0}, {"date": "2025-03-17", "close": 93.14, "volume": 58818.0}, {"date": "2025-03-18", "close": 91.44, "volume": 92699.0}, {"date": "2025-03-19", "close": 95.83, "volume": 101207.0}, {"date": "2025-03-20", "close": 94.34, "volume": 77050.0}, {"date": "2025-03-21", "close": 93.02, "volume": 166416.0}, {"date": "2025-03-24", "close": 96.64, "volume": 91695.0}, {"date": "2025-03-25", "close": 92.88, "volume": 85684.0}, {"date": "2025-03-26", "close": 91.02, "volume": 61251.0}, {"date": "2025-03-27", "close": 90.13, "volume": 57236.0}, {"date": "2025-03-28", "close": 89.11, "volume": 63796.0}, {"date": "2025-03-31", "close": 88.38, "volume": 187462.0}, {"date": "2025-04-01", "close": 91.25, "volume": 87791.0}, {"date": "2025-04-02", "close": 92.99, "volume": 62729.0}, {"date": "2025-04-03", "close": 87.02, "volume": 85528.0}, {"date": "2025-04-04", "close": 85.77, "volume": 131945.0}, {"date": "2025-04-07", "close": 85.25, "volume": 184409.0}, {"date": "2025-04-08", "close": 85.48, "volume": 86720.0}, {"date": "2025-04-09", "close": 93.4, "volume": 127344.0}, {"date": "2025-04-10", "close": 89.94, "volume": 57025.0}, {"date": "2025-04-11", "close": 91.63, "volume": 63539.0}, {"date": "2025-04-14", "close": 93.1, "volume": 62521.0}, {"date": "2025-04-15", "close": 92.53, "volume": 116685.0}, {"date": "2025-04-16", "close": 91.76, "volume": 97648.0}, {"date": "2025-04-17", "close": 90.85, "volume": 68333.0}, {"date": "2025-04-21", "close": 86.77, "volume": 94693.0}, {"date": "2025-04-22", "close": 88.39, "volume": 57231.0}, {"date": "2025-04-23", "close": 90.16, "volume": 99197.0}, {"date": "2025-04-24", "close": 94.44, "volume": 79209.0}, {"date": "2025-04-25", "close": 92.4, "volume": 66240.0}, {"date": "2025-04-28", "close": 92.53, "volume": 72011.0}, {"date": "2025-04-29", "close": 93.75, "volume": 119284.0}, {"date": "2025-04-30", "close": 93.51, "volume": 86551.0}, {"date": "2025-05-01", "close": 98.0, "volume": 135076.0}, {"date": "2025-05-02", "close": 99.81, "volume": 98401.0}, {"date": "2025-05-05", "close": 99.54, "volume": 55581.0}, {"date": "2025-05-06", "close": 98.54, "volume": 47456.0}, {"date": "2025-05-07", "close": 97.23, "volume": 55319.0}, {"date": "2025-05-08", "close": 99.45, "volume": 63019.0}, {"date": "2025-05-09", "close": 98.99, "volume": 77836.0}, {"date": "2025-05-12", "close": 99.51, "volume": 76502.0}, {"date": "2025-05-13", "close": 102.87, "volume": 104206.0}, {"date": "2025-05-14", "close": 103.39, "volume": 93151.0}, {"date": "2025-05-15", "close": 102.2, "volume": 96383.0}, {"date": "2025-05-16", "close": 103.92, "volume": 110535.0}, {"date": "2025-05-19", "close": 104.99, "volume": 92797.0}, {"date": "2025-05-20", "close": 104.22, "volume": 80963.0}, {"date": "2025-05-21", "close": 104.29, "volume": 79165.0}, {"date": "2025-05-22", "close": 104.61, "volume": 56654.0}, {"date": "2025-05-23", "close": 102.63, "volume": 69273.0}, {"date": "2025-05-27", "close": 105.27, "volume": 102522.0}, {"date": "2025-05-28", "close": 103.98, "volume": 71296.0}, {"date": "2025-05-29", "close": 103.08, "volume": 195498.0}, {"date": "2025-05-30", "close": 102.78, "volume": 224188.0}, {"date": "2025-06-02", "close": 102.11, "volume": 96052.0}, {"date": "2025-06-03", "close": 107.02, "volume": 103993.0}, {"date": "2025-06-04", "close": 105.82, "volume": 65073.0}, {"date": "2025-06-05", "close": 106.33, "volume": 80339.0}, {"date": "2025-06-06", "close": 106.15, "volume": 233032.0}, {"date": "2025-06-09", "close": 102.64, "volume": 347535.0}, {"date": "2025-06-10", "close": 100.26, "volume": 271405.0}, {"date": "2025-06-11", "close": 99.46, "volume": 256583.0}, {"date": "2025-06-12", "close": 99.69, "volume": 133246.0}, {"date": "2025-06-13", "close": 97.85, "volume": 133526.0}, {"date": "2025-06-16", "close": 100.36, "volume": 161453.0}, {"date": "2025-06-17", "close": 100.79, "volume": 222787.0}, {"date": "2025-06-18", "close": 98.82, "volume": 187857.0}, {"date": "2025-06-20", "close": 95.15, "volume": 521403.0}, {"date": "2025-06-23", "close": 97.59, "volume": 163548.0}, {"date": "2025-06-24", "close": 99.0, "volume": 153666.0}, {"date": "2025-06-25", "close": 99.02, "volume": 187954.0}, {"date": "2025-06-26", "close": 100.34, "volume": 240020.0}, {"date": "2025-06-27", "close": 98.64, "volume": 362803.0}, {"date": "2025-06-30", "close": 99.8, "volume": 274536.0}, {"date": "2025-07-01", "close": 102.26, "volume": 240087.0}, {"date": "2025-07-02", "close": 102.43, "volume": 198430.0}, {"date": "2025-07-03", "close": 104.8, "volume": 118477.0}, {"date": "2025-07-07", "close": 101.94, "volume": 149243.0}, {"date": "2025-07-08", "close": 101.97, "volume": 186134.0}, {"date": "2025-07-09", "close": 104.62, "volume": 195430.0}, {"date": "2025-07-10", "close": 101.99, "volume": 199493.0}, {"date": "2025-07-11", "close": 102.24, "volume": 111901.0}, {"date": "2025-07-14", "close": 101.3, "volume": 136030.0}, {"date": "2025-07-15", "close": 100.76, "volume": 129753.0}, {"date": "2025-07-16", "close": 101.95, "volume": 101760.0}, {"date": "2025-07-17", "close": 104.17, "volume": 153592.0}, {"date": "2025-07-18", "close": 104.79, "volume": 97281.0}, {"date": "2025-07-21", "close": 105.73, "volume": 85281.0}, {"date": "2025-07-22", "close": 107.44, "volume": 96719.0}, {"date": "2025-07-23", "close": 108.11, "volume": 75302.0}, {"date": "2025-07-24", "close": 107.48, "volume": 72428.0}, {"date": "2025-07-25", "close": 107.49, "volume": 97042.0}, {"date": "2025-07-28", "close": 108.57, "volume": 77198.0}, {"date": "2025-07-29", "close": 112.5, "volume": 160277.0}, {"date": "2025-07-30", "close": 111.5, "volume": 154828.0}, {"date": "2025-07-31", "close": 99.58, "volume": 315626.0}, {"date": "2025-08-01", "close": 99.02, "volume": 169677.0}, {"date": "2025-08-04", "close": 103.64, "volume": 170308.0}, {"date": "2025-08-05", "close": 106.7, "volume": 122138.0}, {"date": "2025-08-06", "close": 106.67, "volume": 114728.0}, {"date": "2025-08-07", "close": 106.33, "volume": 120509.0}, {"date": "2025-08-08", "close": 112.15, "volume": 116634.0}, {"date": "2025-08-11", "close": 113.01, "volume": 161816.0}, {"date": "2025-08-12", "close": 118.56, "volume": 144409.0}, {"date": "2025-08-13", "close": 122.79, "volume": 154456.0}, {"date": "2025-08-14", "close": 121.58, "volume": 182621.0}, {"date": "2025-08-15", "close": 117.29, "volume": 138489.0}, {"date": "2025-08-18", "close": 118.5, "volume": 100333.0}, {"date": "2025-08-19", "close": 115.1, "volume": 59663.0}, {"date": "2025-08-20", "close": 112.44, "volume": 111471.0}, {"date": "2025-08-21", "close": 114.29, "volume": 97260.0}, {"date": "2025-08-22", "close": 121.52, "volume": 142835.0}, {"date": "2025-08-25", "close": 119.48, "volume": 70179.0}, {"date": "2025-08-26", "close": 121.59, "volume": 103962.0}, {"date": "2025-08-27", "close": 124.52, "volume": 168476.0}, {"date": "2025-08-28", "close": 126.29, "volume": 128913.0}, {"date": "2025-08-29", "close": 125.92, "volume": 229021.0}, {"date": "2025-09-02", "close": 123.14, "volume": 93759.0}, {"date": "2025-09-03", "close": 120.83, "volume": 168776.0}, {"date": "2025-09-04", "close": 120.99, "volume": 134504.0}, {"date": "2025-09-05", "close": 123.06, "volume": 130477.0}, {"date": "2025-09-08", "close": 122.62, "volume": 101798.0}, {"date": "2025-09-09", "close": 123.25, "volume": 149996.0}, {"date": "2025-09-10", "close": 124.43, "volume": 97583.0}, {"date": "2025-09-11", "close": 128.18, "volume": 100866.0}, {"date": "2025-09-12", "close": 126.7, "volume": 97526.0}, {"date": "2025-09-15", "close": 129.66, "volume": 109567.0}, {"date": "2025-09-16", "close": 129.04, "volume": 94070.0}, {"date": "2025-09-17", "close": 127.8, "volume": 118998.0}, {"date": "2025-09-18", "close": 127.78, "volume": 86733.0}, {"date": "2025-09-19", "close": 127.63, "volume": 167121.0}, {"date": "2025-09-22", "close": 130.24, "volume": 114790.0}, {"date": "2025-09-23", "close": 127.66, "volume": 93624.0}, {"date": "2025-09-24", "close": 125.84, "volume": 153492.0}, {"date": "2025-09-25", "close": 127.325, "volume": 87461.0}, {"date": "2025-09-26", "close": 129.78, "volume": 85951.0}, {"date": "2025-09-29", "close": 129.82, "volume": 87029.0}, {"date": "2025-09-30", "close": 131.55, "volume": 168407.0}, {"date": "2025-10-01", "close": 131.12, "volume": 89864.0}, {"date": "2025-10-02", "close": 130.5, "volume": 93574.0}, {"date": "2025-10-03", "close": 129.1, "volume": 73581.0}, {"date": "2025-10-06", "close": 126.85, "volume": 86899.0}, {"date": "2025-10-07", "close": 123.96, "volume": 77889.0}, {"date": "2025-10-08", "close": 124.04, "volume": 50719.0}, {"date": "2025-10-09", "close": 122.31, "volume": 58552.0}, {"date": "2025-10-10", "close": 120.13, "volume": 62710.0}, {"date": "2025-10-13", "close": 125.12, "volume": 115684.0}, {"date": "2025-10-14", "close": 127.21, "volume": 54647.0}, {"date": "2025-10-15", "close": 128.72, "volume": 94540.0}, {"date": "2025-10-16", "close": 131.66, "volume": 83343.0}, {"date": "2025-10-17", "close": 132.52, "volume": 76825.0}, {"date": "2025-10-20", "close": 135.39, "volume": 68859.0}, {"date": "2025-10-21", "close": 135.36, "volume": 79280.0}, {"date": "2025-10-22", "close": 134.34, "volume": 112679.0}, {"date": "2025-10-23", "close": 135.13, "volume": 73551.0}, {"date": "2025-10-24", "close": 134.35, "volume": 39625.0}, {"date": "2025-10-27", "close": 131.32, "volume": 55845.0}, {"date": "2025-10-28", "close": 129.14, "volume": 73537.0}, {"date": "2025-10-29", "close": 127.71, "volume": 98873.0}, {"date": "2025-10-30", "close": 122.6, "volume": 90470.0}, {"date": "2025-10-31", "close": 117.22, "volume": 120844.0}, {"date": "2025-11-03", "close": 112.97, "volume": 123123.0}, {"date": "2025-11-04", "close": 111.06, "volume": 110084.0}, {"date": "2025-11-05", "close": 113.58, "volume": 126068.0}, {"date": "2025-11-06", "close": 114.29, "volume": 84452.0}, {"date": "2025-11-07", "close": 115.7, "volume": 61918.0}, {"date": "2025-11-10", "close": 119.35, "volume": 45500.0}, {"date": "2025-11-11", "close": 119.12, "volume": 37977.0}, {"date": "2025-11-12", "close": 122.39, "volume": 57719.0}, {"date": "2025-11-13", "close": 118.67, "volume": 47292.0}, {"date": "2025-11-14", "close": 119.44, "volume": 42868.0}, {"date": "2025-11-17", "close": 116.64, "volume": 57948.0}, {"date": "2025-11-18", "close": 116.07, "volume": 52489.0}, {"date": "2025-11-19", "close": 118.29, "volume": 48657.0}, {"date": "2025-11-20", "close": 116.65, "volume": 80835.0}, {"date": "2025-11-21", "close": 118.96, "volume": 65918.0}, {"date": "2025-11-24", "close": 121.21, "volume": 52400.0}, {"date": "2025-11-25", "close": 123.27, "volume": 60448.0}, {"date": "2025-11-26", "close": 121.12, "volume": 86042.0}, {"date": "2025-11-28", "close": 121.57, "volume": 34935.0}, {"date": "2025-12-01", "close": 117.63, "volume": 69134.0}, {"date": "2025-12-02", "close": 117.08, "volume": 106763.0}, {"date": "2025-12-03", "close": 119.07, "volume": 56594.0}, {"date": "2025-12-04", "close": 120.34, "volume": 59055.0}, {"date": "2025-12-05", "close": 121.45, "volume": 60191.0}, {"date": "2025-12-08", "close": 120.73, "volume": 60278.0}, {"date": "2025-12-09", "close": 121.64, "volume": 62509.0}, {"date": "2025-12-10", "close": 127.02, "volume": 90109.0}, {"date": "2025-12-11", "close": 130.27, "volume": 75463.0}, {"date": "2025-12-12", "close": 130.82, "volume": 68355.0}, {"date": "2025-12-15", "close": 125.1, "volume": 127408.0}, {"date": "2025-12-16", "close": 126.04, "volume": 85144.0}, {"date": "2025-12-17", "close": 125.84, "volume": 64739.0}, {"date": "2025-12-18", "close": 127.1, "volume": 90471.0}, {"date": "2025-12-19", "close": 127.56, "volume": 153463.0}, {"date": "2025-12-22", "close": 129.24, "volume": 59785.0}, {"date": "2025-12-23", "close": 129.53, "volume": 57721.0}, {"date": "2025-12-24", "close": 127.25, "volume": 35392.0}, {"date": "2025-12-26", "close": 126.7, "volume": 57763.0}, {"date": "2025-12-29", "close": 125.06, "volume": 48360.0}, {"date": "2025-12-30", "close": 123.14, "volume": 117273.0}, {"date": "2025-12-31", "close": 119.74, "volume": 102575.0}, {"date": "2026-01-02", "close": 120.96, "volume": 85787.0}, {"date": "2026-01-05", "close": 124.69, "volume": 182332.0}, {"date": "2026-01-06", "close": 127.36, "volume": 68662.0}, {"date": "2026-01-07", "close": 127.36, "volume": 81232.0}, {"date": "2026-01-08", "close": 127.29, "volume": 123536.0}, {"date": "2026-01-09", "close": 130.44, "volume": 67165.0}, {"date": "2026-01-12", "close": 131.51, "volume": 90595.0}, {"date": "2026-01-13", "close": 131.67, "volume": 68519.0}, {"date": "2026-01-14", "close": 128.385, "volume": 77049.0}, {"date": "2026-01-15", "close": 131.28, "volume": 71336.0}, {"date": "2026-01-16", "close": 131.63, "volume": 75138.0}, {"date": "2026-01-20", "close": 126.91, "volume": 74589.0}, {"date": "2026-01-21", "close": 126.94, "volume": 67223.0}, {"date": "2026-01-22", "close": 130.96, "volume": 96386.0}, {"date": "2026-01-23", "close": 127.885, "volume": 75811.0}, {"date": "2026-01-26", "close": 128.52, "volume": 131488.0}, {"date": "2026-01-27", "close": 126.34, "volume": 81556.0}, {"date": "2026-01-28", "close": 122.62, "volume": 52843.0}, {"date": "2026-01-29", "close": 123.82, "volume": 92636.0}, {"date": "2026-01-30", "close": 120.53, "volume": 103933.0}, {"date": "2026-02-02", "close": 123.61, "volume": 100225.0}, {"date": "2026-02-03", "close": 118.13, "volume": 79236.0}, {"date": "2026-02-04", "close": 114.26, "volume": 86222.0}, {"date": "2026-02-05", "close": 107.0, "volume": 126076.0}, {"date": "2026-02-06", "close": 108.55, "volume": 108657.0}, {"date": "2026-02-09", "close": 107.77, "volume": 108327.0}, {"date": "2026-02-10", "close": 107.52, "volume": 163059.0}, {"date": "2026-02-11", "close": 107.76, "volume": 178297.0}, {"date": "2026-02-12", "close": 104.93, "volume": 93589.0}, {"date": "2026-02-13", "close": 108.46, "volume": 115218.0}, {"date": "2026-02-17", "close": 105.63, "volume": 91595.0}, {"date": "2026-02-18", "close": 105.81, "volume": 55976.0}, {"date": "2026-02-19", "close": 107.47, "volume": 60960.0}, {"date": "2026-02-20", "close": 108.87, "volume": 60869.0}, {"date": "2026-02-23", "close": 107.5, "volume": 59161.0}, {"date": "2026-02-24", "close": 111.68, "volume": 61512.0}, {"date": "2026-02-25", "close": 112.85, "volume": 50564.0}, {"date": "2026-02-26", "close": 113.97, "volume": 55371.0}, {"date": "2026-02-27", "close": 114.16, "volume": 96677.0}, {"date": "2026-03-02", "close": 125.48, "volume": 167307.0}, {"date": "2026-03-03", "close": 124.57, "volume": 133428.0}, {"date": "2026-03-04", "close": 127.87, "volume": 81365.0}, {"date": "2026-03-05", "close": 121.45, "volume": 86636.0}, {"date": "2026-03-06", "close": 117.45, "volume": 83669.0}, {"date": "2026-03-09", "close": 118.97, "volume": 113148.0}, {"date": "2026-03-10", "close": 118.05, "volume": 131421.0}, {"date": "2026-03-11", "close": 117.79, "volume": 88247.0}, {"date": "2026-03-12", "close": 116.58, "volume": 107937.0}, {"date": "2026-03-13", "close": 119.23, "volume": 109362.0}, {"date": "2026-03-16", "close": 126.85, "volume": 203051.0}, {"date": "2026-03-17", "close": 123.49, "volume": 180137.0}, {"date": "2026-03-18", "close": 119.65, "volume": 150708.0}, {"date": "2026-03-19", "close": 118.43, "volume": 138393.0}, {"date": "2026-03-20", "close": 118.47, "volume": 443697.0}, {"date": "2026-03-23", "close": 120.01, "volume": 256066.0}, {"date": "2026-03-24", "close": 123.31, "volume": 148313.0}, {"date": "2026-03-25", "close": 126.16, "volume": 150684.0}, {"date": "2026-03-26", "close": 125.06, "volume": 140074.0}, {"date": "2026-03-27", "close": 123.99, "volume": 108788.0}, {"date": "2026-03-30", "close": 125.21, "volume": 105396.0}, {"date": "2026-03-31", "close": 130.61, "volume": 218942.0}, {"date": "2026-04-01", "close": 135.81, "volume": 144581.0}, {"date": "2026-04-02", "close": 135.66, "volume": 110180.0}, {"date": "2026-04-06", "close": 131.84, "volume": 160484.0}, {"date": "2026-04-07", "close": 131.45, "volume": 169715.0}, {"date": "2026-04-08", "close": 135.72, "volume": 171345.0}, {"date": "2026-04-09", "close": 136.24, "volume": 122897.0}, {"date": "2026-04-10", "close": 136.82, "volume": 118218.0}, {"date": "2026-04-13", "close": 138.58, "volume": 75496.0}, {"date": "2026-04-14", "close": 137.29, "volume": 147812.0}, {"date": "2026-04-15", "close": 133.82, "volume": 128136.0}, {"date": "2026-04-16", "close": 133.62, "volume": 173235.0}, {"date": "2026-04-17", "close": 139.46, "volume": 154352.0}, {"date": "2026-04-20", "close": 137.49, "volume": 83932.0}, {"date": "2026-04-21", "close": 129.5, "volume": 117097.0}, {"date": "2026-04-22", "close": 132.02, "volume": 105204.0}, {"date": "2026-04-23", "close": 132.37, "volume": 127144.0}, {"date": "2026-04-24", "close": 131.49, "volume": 136456.0}, {"date": "2026-04-27", "close": 128.49, "volume": 112769.0}, {"date": "2026-04-28", "close": 129.7, "volume": 114913.0}, {"date": "2026-04-29", "close": 128.24, "volume": 95986.0}, {"date": "2026-04-30", "close": 107.67, "volume": 384142.0}, {"date": "2026-05-01", "close": 110.0, "volume": 210016.0}, {"date": "2026-05-04", "close": 106.47, "volume": 213715.0}, {"date": "2026-05-05", "close": 106.45, "volume": 170629.0}, {"date": "2026-05-06", "close": 106.98, "volume": 124877.0}, {"date": "2026-05-07", "close": 109.28, "volume": 194913.0}, {"date": "2026-05-08", "close": 110.02, "volume": 95564.0}, {"date": "2026-05-11", "close": 109.77, "volume": 109280.0}, {"date": "2026-05-12", "close": 109.45, "volume": 73173.0}, {"date": "2026-05-13", "close": 109.35, "volume": 101895.0}, {"date": "2026-05-14", "close": 107.53, "volume": 110884.0}, {"date": "2026-05-15", "close": 104.0, "volume": 107796.0}, {"date": "2026-05-18", "close": 104.32, "volume": 87974.0}, {"date": "2026-05-19", "close": 102.44, "volume": 112698.0}, {"date": "2026-05-20", "close": 104.12, "volume": 293821.0}, {"date": "2026-05-21", "close": 105.88, "volume": 172734.0}, {"date": "2026-05-22", "close": 106.04, "volume": 111865.0}, {"date": "2026-05-26", "close": 109.41, "volume": 127691.0}, {"date": "2026-05-27", "close": 111.91, "volume": 120722.0}, {"date": "2026-05-28", "close": 111.3, "volume": 102797.0}, {"date": "2026-05-29", "close": 113.99, "volume": 117217.0}, {"date": "2026-06-01", "close": 111.22, "volume": 133585.0}, {"date": "2026-06-02", "close": 107.295, "volume": 321469.0}, {"date": "2026-06-03", "close": 106.36, "volume": 198665.0}, {"date": "2026-06-04", "close": 107.15, "volume": 217955.0}, {"date": "2026-06-05", "close": 104.61, "volume": 138997.0}, {"date": "2026-06-08", "close": 105.67, "volume": 460369.0}, {"date": "2026-06-09", "close": 107.45, "volume": 304328.0}, {"date": "2026-06-10", "close": 103.97, "volume": 261803.0}, {"date": "2026-06-11", "close": 105.95, "volume": 165716.0}, {"date": "2026-06-12", "close": 108.39, "volume": 338790.0}, {"date": "2026-06-15", "close": 110.35, "volume": 359956.0}, {"date": "2026-06-16", "close": 109.48, "volume": 337085.0}, {"date": "2026-06-17", "close": 110.37, "volume": 267908.0}, {"date": "2026-06-18", "close": 113.6, "volume": 1774614.0}, {"date": "2026-06-22", "close": 111.12, "volume": 267056.0}, {"date": "2026-06-23", "close": 105.83, "volume": 177818.0}, {"date": "2026-06-24", "close": 107.18, "volume": 177423.0}, {"date": "2026-06-25", "close": 107.15, "volume": 166903.0}, {"date": "2026-06-26", "close": 106.34, "volume": 326445.0}, {"date": "2026-06-29", "close": 101.76, "volume": 296507.0}, {"date": "2026-06-30", "close": 104.67, "volume": 237014.0}, {"date": "2026-07-01", "close": 106.03, "volume": 177593.0}, {"date": "2026-07-02", "close": 107.5, "volume": 232576.0}, {"date": "2026-07-06", "close": 102.78, "volume": 173144.0}, {"date": "2026-07-07", "close": 99.86, "volume": 224384.0}, {"date": "2026-07-08", "close": 97.49, "volume": 344057.0}, {"date": "2026-07-09", "close": 99.2, "volume": 203018.0}, {"date": "2026-07-10", "close": 101.08, "volume": 123920.0}, {"date": "2026-07-13", "close": 103.33, "volume": 148841.0}, {"date": "2026-07-14", "close": 104.01, "volume": 162722.0}, {"date": "2026-07-15", "close": 104.78, "volume": 97459.0}, {"date": "2026-07-16", "close": 109.07, "volume": 133188.0}, {"date": "2026-07-17", "close": 104.97, "volume": 102846.0}, {"date": "2026-07-20", "close": 105.05, "volume": 101623.0}, {"date": "2026-07-21", "close": 107.07, "volume": 104035.0}, {"date": "2026-07-22", "close": 107.24, "volume": 99772.0}, {"date": "2026-07-23", "close": 106.49, "volume": 212332.0}, {"date": "2026-07-24", "close": 110.99, "volume": 167282.0}], "refreshing": true}