{"ticker": "WMK", "overview": {"name": "Weis Markets, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WMK", "has_prices": true, "as_of": "2026-07-24", "last": 73.36, "prev_close": 74.74, "change": -1.3799999999999955, "change_pct": -0.018464008563018403, "session_volume": 156010.0, "vwap_5": 76.00385833682608, "vwap_20": 78.64684507061698, "vwap_60": 76.15217005351481, "vwap_250": 70.80554884845245, "high_52w": 82.63, "low_52w": 61.6, "avg_volume_20": 166599.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-002694", "src": "13DG", "ticker": "WMK", "cik": "105418", "company": "WEIS MARKETS INC", "company_raw": "WEIS MARKETS INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in WMK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002694-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002694", "src": "13DG", "ticker": "WMK", "cik": "105418", "company": "WEIS MARKETS INC", "company_raw": "WEIS MARKETS INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "VANGUARD GROUP INC adjusts its stake in WMK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002694-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Weis Markets, Inc. Common Stock", "new_value": "WEIS MARKETS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000105418", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000105418", "applied": 1, "detected_at": "2026-10-28T17:07:02.760769"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WMK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 52.6, "volume": 48273.0}, {"date": "2021-07-28", "close": 52.97, "volume": 64931.0}, {"date": "2021-07-29", "close": 53.85, "volume": 62066.0}, {"date": "2021-07-30", "close": 52.65, "volume": 133213.0}, {"date": "2021-08-02", "close": 52.61, "volume": 178840.0}, {"date": "2021-08-03", "close": 54.2, "volume": 76312.0}, {"date": "2021-08-04", "close": 52.59, "volume": 56673.0}, {"date": "2021-08-05", "close": 54.23, "volume": 65948.0}, {"date": "2021-08-06", "close": 54.07, "volume": 45300.0}, {"date": "2021-08-09", "close": 54.89, "volume": 72634.0}, {"date": "2021-08-10", "close": 55.85, "volume": 69045.0}, {"date": "2021-08-11", "close": 56.47, "volume": 50945.0}, {"date": "2021-08-12", "close": 55.68, "volume": 51706.0}, {"date": "2021-08-13", "close": 56.24, "volume": 34465.0}, {"date": "2021-08-16", "close": 55.84, "volume": 55847.0}, {"date": "2021-08-17", "close": 56.66, "volume": 59765.0}, {"date": "2021-08-18", "close": 56.85, "volume": 76064.0}, {"date": "2021-08-19", "close": 56.25, "volume": 58305.0}, {"date": "2021-08-20", "close": 57.4, "volume": 65167.0}, {"date": "2021-08-23", "close": 57.33, "volume": 57076.0}, {"date": "2021-08-24", "close": 55.95, "volume": 71511.0}, {"date": "2021-08-25", "close": 55.95, "volume": 39809.0}, {"date": "2021-08-26", "close": 55.34, "volume": 52287.0}, {"date": "2021-08-27", "close": 56.62, "volume": 56006.0}, {"date": "2021-08-30", "close": 56.84, "volume": 54933.0}, {"date": "2021-08-31", "close": 56.95, "volume": 139693.0}, {"date": "2021-09-01", "close": 56.77, "volume": 58879.0}, {"date": "2021-09-02", "close": 57.42, "volume": 29049.0}, {"date": "2021-09-03", "close": 57.19, "volume": 35616.0}, {"date": "2021-09-07", "close": 56.17, "volume": 45794.0}, {"date": "2021-09-08", "close": 56.48, "volume": 62524.0}, {"date": "2021-09-09", "close": 56.82, "volume": 52773.0}, {"date": "2021-09-10", "close": 55.77, "volume": 79971.0}, {"date": "2021-09-13", "close": 55.32, "volume": 69568.0}, {"date": "2021-09-14", "close": 53.4, "volume": 69381.0}, {"date": "2021-09-15", "close": 53.9, "volume": 73305.0}, {"date": "2021-09-16", "close": 53.05, "volume": 73591.0}, {"date": "2021-09-17", "close": 53.64, "volume": 237688.0}, {"date": "2021-09-20", "close": 52.69, "volume": 58733.0}, {"date": "2021-09-21", "close": 52.58, "volume": 51720.0}, {"date": "2021-09-22", "close": 52.04, "volume": 40831.0}, {"date": "2021-09-23", "close": 52.3, "volume": 51229.0}, {"date": "2021-09-24", "close": 52.45, "volume": 49715.0}, {"date": "2021-09-27", "close": 53.46, "volume": 62887.0}, {"date": "2021-09-28", "close": 52.98, "volume": 63776.0}, {"date": "2021-09-29", "close": 53.97, "volume": 47509.0}, {"date": "2021-09-30", "close": 52.55, "volume": 74670.0}, {"date": "2021-10-01", "close": 52.77, "volume": 115632.0}, {"date": "2021-10-04", "close": 53.21, "volume": 58002.0}, {"date": "2021-10-05", "close": 53.99, "volume": 67343.0}, {"date": "2021-10-06", "close": 54.46, "volume": 77063.0}, {"date": "2021-10-07", "close": 54.93, "volume": 152736.0}, {"date": "2021-10-08", "close": 56.02, "volume": 62335.0}, {"date": "2021-10-11", "close": 56.02, "volume": 64907.0}, {"date": "2021-10-12", "close": 56.12, "volume": 60286.0}, {"date": "2021-10-13", "close": 55.81, "volume": 55224.0}, {"date": "2021-10-14", "close": 54.82, "volume": 53760.0}, {"date": "2021-10-15", "close": 53.55, "volume": 81137.0}, {"date": "2021-10-18", "close": 53.37, "volume": 71469.0}, {"date": "2021-10-19", "close": 53.38, "volume": 41133.0}, {"date": "2021-10-20", "close": 53.77, "volume": 46087.0}, {"date": "2021-10-21", "close": 54.5, "volume": 32785.0}, {"date": "2021-10-22", "close": 55.55, "volume": 42892.0}, {"date": "2021-10-25", "close": 57.11, "volume": 65020.0}, {"date": "2021-10-26", "close": 55.72, "volume": 120132.0}, {"date": "2021-10-27", "close": 54.64, "volume": 46749.0}, {"date": "2021-10-28", "close": 55.51, "volume": 45542.0}, {"date": "2021-10-29", "close": 56.31, "volume": 64855.0}, {"date": "2021-11-01", "close": 56.16, "volume": 69827.0}, {"date": "2021-11-02", "close": 57.04, "volume": 100915.0}, {"date": "2021-11-03", "close": 60.64, "volume": 82393.0}, {"date": "2021-11-04", "close": 61.99, "volume": 80712.0}, {"date": "2021-11-05", "close": 62.94, "volume": 69216.0}, {"date": "2021-11-08", "close": 61.97, "volume": 42666.0}, {"date": "2021-11-09", "close": 62.73, "volume": 51997.0}, {"date": "2021-11-10", "close": 62.01, "volume": 58056.0}, {"date": "2021-11-11", "close": 62.83, "volume": 35836.0}, {"date": "2021-11-12", "close": 63.91, "volume": 40539.0}, {"date": "2021-11-15", "close": 64.92, "volume": 74209.0}, {"date": "2021-11-16", "close": 64.98, "volume": 57709.0}, {"date": "2021-11-17", "close": 64.2, "volume": 51185.0}, {"date": "2021-11-18", "close": 64.1, "volume": 57326.0}, {"date": "2021-11-19", "close": 62.88, "volume": 58568.0}, {"date": "2021-11-22", "close": 65.89, "volume": 67521.0}, {"date": "2021-11-23", "close": 66.37, "volume": 67775.0}, {"date": "2021-11-24", "close": 64.97, "volume": 39453.0}, {"date": "2021-11-26", "close": 62.58, "volume": 44122.0}, {"date": "2021-11-29", "close": 63.67, "volume": 60248.0}, {"date": "2021-11-30", "close": 62.95, "volume": 127942.0}, {"date": "2021-12-01", "close": 61.96, "volume": 58820.0}, {"date": "2021-12-02", "close": 63.75, "volume": 65757.0}, {"date": "2021-12-03", "close": 62.67, "volume": 78953.0}, {"date": "2021-12-06", "close": 63.07, "volume": 74259.0}, {"date": "2021-12-07", "close": 62.47, "volume": 56761.0}, {"date": "2021-12-08", "close": 61.26, "volume": 47501.0}, {"date": "2021-12-09", "close": 61.41, "volume": 52747.0}, {"date": "2021-12-10", "close": 62.04, "volume": 70796.0}, {"date": "2021-12-13", "close": 64.36, "volume": 77584.0}, {"date": "2021-12-14", "close": 63.97, "volume": 247584.0}, {"date": "2021-12-15", "close": 65.62, "volume": 83504.0}, {"date": "2021-12-16", "close": 64.63, "volume": 67704.0}, {"date": "2021-12-17", "close": 64.43, "volume": 145501.0}, {"date": "2021-12-20", "close": 65.02, "volume": 165916.0}, {"date": "2021-12-21", "close": 64.21, "volume": 38415.0}, {"date": "2021-12-22", "close": 64.63, "volume": 29881.0}, {"date": "2021-12-23", "close": 64.77, "volume": 36357.0}, {"date": "2021-12-27", "close": 65.99, "volume": 27470.0}, {"date": "2021-12-28", "close": 67.03, "volume": 45647.0}, {"date": "2021-12-29", "close": 67.32, "volume": 51263.0}, {"date": "2021-12-30", "close": 66.85, "volume": 42028.0}, {"date": "2021-12-31", "close": 65.88, "volume": 58885.0}, {"date": "2022-01-03", "close": 66.96, "volume": 58279.0}, {"date": "2022-01-04", "close": 67.03, "volume": 41977.0}, {"date": "2022-01-05", "close": 66.64, "volume": 69634.0}, {"date": "2022-01-06", "close": 66.35, "volume": 40800.0}, {"date": "2022-01-07", "close": 66.29, "volume": 31719.0}, {"date": "2022-01-10", "close": 66.66, "volume": 33992.0}, {"date": "2022-01-11", "close": 64.44, "volume": 39084.0}, {"date": "2022-01-12", "close": 63.31, "volume": 65753.0}, {"date": "2022-01-13", "close": 64.5, "volume": 45677.0}, {"date": "2022-01-14", "close": 64.12, "volume": 61985.0}, {"date": "2022-01-18", "close": 63.91, "volume": 77073.0}, {"date": "2022-01-19", "close": 61.98, "volume": 82163.0}, {"date": "2022-01-20", "close": 60.66, "volume": 57361.0}, {"date": "2022-01-21", "close": 62.06, "volume": 62173.0}, {"date": "2022-01-24", "close": 64.39, "volume": 71083.0}, {"date": "2022-01-25", "close": 61.02, "volume": 54481.0}, {"date": "2022-01-26", "close": 60.8, "volume": 71005.0}, {"date": "2022-01-27", "close": 60.77, "volume": 77745.0}, {"date": "2022-01-28", "close": 59.95, "volume": 54505.0}, {"date": "2022-01-31", "close": 60.24, "volume": 82308.0}, {"date": "2022-02-01", "close": 60.03, "volume": 66794.0}, {"date": "2022-02-02", "close": 60.13, "volume": 63616.0}, {"date": "2022-02-03", "close": 60.58, "volume": 41892.0}, {"date": "2022-02-04", "close": 60.3, "volume": 58306.0}, {"date": "2022-02-07", "close": 60.33, "volume": 33765.0}, {"date": "2022-02-08", "close": 61.55, "volume": 38490.0}, {"date": "2022-02-09", "close": 61.6, "volume": 51749.0}, {"date": "2022-02-10", "close": 60.65, "volume": 65732.0}, {"date": "2022-02-11", "close": 61.25, "volume": 28287.0}, {"date": "2022-02-14", "close": 61.19, "volume": 39079.0}, {"date": "2022-02-15", "close": 62.03, "volume": 36893.0}, {"date": "2022-02-16", "close": 62.08, "volume": 60929.0}, {"date": "2022-02-17", "close": 61.63, "volume": 37880.0}, {"date": "2022-02-18", "close": 61.85, "volume": 43285.0}, {"date": "2022-02-22", "close": 60.49, "volume": 56754.0}, {"date": "2022-02-23", "close": 60.51, "volume": 43051.0}, {"date": "2022-02-24", "close": 60.4, "volume": 57147.0}, {"date": "2022-02-25", "close": 62.24, "volume": 47107.0}, {"date": "2022-02-28", "close": 61.67, "volume": 64081.0}, {"date": "2022-03-01", "close": 60.96, "volume": 55452.0}, {"date": "2022-03-02", "close": 62.95, "volume": 58434.0}, {"date": "2022-03-03", "close": 66.35, "volume": 56803.0}, {"date": "2022-03-04", "close": 70.11, "volume": 89163.0}, {"date": "2022-03-07", "close": 72.68, "volume": 124761.0}, {"date": "2022-03-08", "close": 74.52, "volume": 133695.0}, {"date": "2022-03-09", "close": 73.86, "volume": 78824.0}, {"date": "2022-03-10", "close": 75.73, "volume": 47359.0}, {"date": "2022-03-11", "close": 75.04, "volume": 50372.0}, {"date": "2022-03-14", "close": 73.64, "volume": 110531.0}, {"date": "2022-03-15", "close": 75.42, "volume": 69928.0}, {"date": "2022-03-16", "close": 75.52, "volume": 73518.0}, {"date": "2022-03-17", "close": 76.12, "volume": 42591.0}, {"date": "2022-03-18", "close": 77.04, "volume": 195057.0}, {"date": "2022-03-21", "close": 77.51, "volume": 71474.0}, {"date": "2022-03-22", "close": 76.48, "volume": 46345.0}, {"date": "2022-03-23", "close": 75.41, "volume": 47380.0}, {"date": "2022-03-24", "close": 74.48, "volume": 36837.0}, {"date": "2022-03-25", "close": 74.09, "volume": 39113.0}, {"date": "2022-03-28", "close": 73.5, "volume": 44157.0}, {"date": "2022-03-29", "close": 73.6, "volume": 67171.0}, {"date": "2022-03-30", "close": 72.08, "volume": 49935.0}, {"date": "2022-03-31", "close": 71.42, "volume": 112416.0}, {"date": "2022-04-01", "close": 73.93, "volume": 113100.0}, {"date": "2022-04-04", "close": 73.62, "volume": 55385.0}, {"date": "2022-04-05", "close": 73.81, "volume": 66777.0}, {"date": "2022-04-06", "close": 75.71, "volume": 70439.0}, {"date": "2022-04-07", "close": 77.22, "volume": 133009.0}, {"date": "2022-04-08", "close": 78.06, "volume": 55268.0}, {"date": "2022-04-11", "close": 77.62, "volume": 39175.0}, {"date": "2022-04-12", "close": 79.07, "volume": 80836.0}, {"date": "2022-04-13", "close": 79.62, "volume": 47845.0}, {"date": "2022-04-14", "close": 79.9, "volume": 101042.0}, {"date": "2022-04-18", "close": 80.0, "volume": 51398.0}, {"date": "2022-04-19", "close": 83.27, "volume": 51529.0}, {"date": "2022-04-20", "close": 85.25, "volume": 78791.0}, {"date": "2022-04-21", "close": 84.29, "volume": 90552.0}, {"date": "2022-04-22", "close": 82.0, "volume": 64726.0}, {"date": "2022-04-25", "close": 81.41, "volume": 71938.0}, {"date": "2022-04-26", "close": 80.2, "volume": 69222.0}, {"date": "2022-04-27", "close": 80.09, "volume": 112217.0}, {"date": "2022-04-28", "close": 81.07, "volume": 171594.0}, {"date": "2022-04-29", "close": 79.88, "volume": 94723.0}, {"date": "2022-05-02", "close": 80.14, "volume": 110707.0}, {"date": "2022-05-03", "close": 79.24, "volume": 127367.0}, {"date": "2022-05-04", "close": 85.35, "volume": 100991.0}, {"date": "2022-05-05", "close": 81.77, "volume": 98334.0}, {"date": "2022-05-06", "close": 82.08, "volume": 87700.0}, {"date": "2022-05-09", "close": 84.42, "volume": 71673.0}, {"date": "2022-05-10", "close": 84.24, "volume": 97342.0}, {"date": "2022-05-11", "close": 81.86, "volume": 77866.0}, {"date": "2022-05-12", "close": 82.25, "volume": 76560.0}, {"date": "2022-05-13", "close": 80.98, "volume": 88316.0}, {"date": "2022-05-16", "close": 80.46, "volume": 66899.0}, {"date": "2022-05-17", "close": 78.11, "volume": 72568.0}, {"date": "2022-05-18", "close": 75.92, "volume": 86154.0}, {"date": "2022-05-19", "close": 74.04, "volume": 114314.0}, {"date": "2022-05-20", "close": 73.26, "volume": 78716.0}, {"date": "2022-05-23", "close": 74.16, "volume": 56527.0}, {"date": "2022-05-24", "close": 74.59, "volume": 96759.0}, {"date": "2022-05-25", "close": 74.96, "volume": 116941.0}, {"date": "2022-05-26", "close": 74.76, "volume": 63859.0}, {"date": "2022-05-27", "close": 74.01, "volume": 97468.0}, {"date": "2022-05-31", "close": 73.52, "volume": 118899.0}, {"date": "2022-06-01", "close": 74.31, "volume": 136702.0}, {"date": "2022-06-02", "close": 76.75, "volume": 93560.0}, {"date": "2022-06-03", "close": 75.76, "volume": 66912.0}, {"date": "2022-06-06", "close": 75.37, "volume": 80438.0}, {"date": "2022-06-07", "close": 75.6, "volume": 79007.0}, {"date": "2022-06-08", "close": 74.8, "volume": 93761.0}, {"date": "2022-06-09", "close": 73.75, "volume": 74499.0}, {"date": "2022-06-10", "close": 73.5, "volume": 51482.0}, {"date": "2022-06-13", "close": 72.35, "volume": 75530.0}, {"date": "2022-06-14", "close": 74.32, "volume": 55941.0}, {"date": "2022-06-15", "close": 76.82, "volume": 77311.0}, {"date": "2022-06-16", "close": 76.42, "volume": 75422.0}, {"date": "2022-06-17", "close": 71.7, "volume": 143994.0}, {"date": "2022-06-21", "close": 75.14, "volume": 52896.0}, {"date": "2022-06-22", "close": 73.05, "volume": 60422.0}, {"date": "2022-06-23", "close": 73.93, "volume": 48248.0}, {"date": "2022-06-24", "close": 74.68, "volume": 114875.0}, {"date": "2022-06-27", "close": 75.42, "volume": 39198.0}, {"date": "2022-06-28", "close": 75.02, "volume": 50302.0}, {"date": "2022-06-29", "close": 73.63, "volume": 44501.0}, {"date": "2022-06-30", "close": 74.54, "volume": 62064.0}, {"date": "2022-07-01", "close": 74.53, "volume": 55869.0}, {"date": "2022-07-05", "close": 74.65, "volume": 70868.0}, {"date": "2022-07-06", "close": 73.79, "volume": 52871.0}, {"date": "2022-07-07", "close": 75.18, "volume": 50867.0}, {"date": "2022-07-08", "close": 75.05, "volume": 68347.0}, {"date": "2022-07-11", "close": 75.71, "volume": 59727.0}, {"date": "2022-07-12", "close": 76.23, "volume": 62322.0}, {"date": "2022-07-13", "close": 76.99, "volume": 55788.0}, {"date": "2022-07-14", "close": 77.7, "volume": 42513.0}, {"date": "2022-07-15", "close": 78.54, "volume": 60975.0}, {"date": "2022-07-18", "close": 78.73, "volume": 63149.0}, {"date": "2022-07-19", "close": 78.66, "volume": 69430.0}, {"date": "2022-07-20", "close": 78.01, "volume": 58412.0}, {"date": "2022-07-21", "close": 76.47, "volume": 43474.0}, {"date": "2022-07-22", "close": 76.68, "volume": 46874.0}, {"date": "2022-07-25", "close": 76.47, "volume": 40834.0}, {"date": "2022-07-26", "close": 77.0, "volume": 47788.0}, {"date": "2022-07-27", "close": 77.71, "volume": 51718.0}, {"date": "2022-07-28", "close": 78.21, "volume": 48896.0}, {"date": "2022-07-29", "close": 76.93, "volume": 88549.0}, {"date": "2022-08-01", "close": 78.41, "volume": 70978.0}, {"date": "2022-08-02", "close": 78.53, "volume": 61892.0}, {"date": "2022-08-03", "close": 79.18, "volume": 70512.0}, {"date": "2022-08-04", "close": 80.57, "volume": 60130.0}, {"date": "2022-08-05", "close": 81.22, "volume": 60428.0}, {"date": "2022-08-08", "close": 81.64, "volume": 71631.0}, {"date": "2022-08-09", "close": 79.26, "volume": 66945.0}, {"date": "2022-08-10", "close": 79.75, "volume": 69800.0}, {"date": "2022-08-11", "close": 79.8, "volume": 89576.0}, {"date": "2022-08-12", "close": 80.92, "volume": 66034.0}, {"date": "2022-08-15", "close": 80.77, "volume": 51224.0}, {"date": "2022-08-16", "close": 82.89, "volume": 70247.0}, {"date": "2022-08-17", "close": 82.14, "volume": 63738.0}, {"date": "2022-08-18", "close": 83.79, "volume": 78783.0}, {"date": "2022-08-19", "close": 85.41, "volume": 55960.0}, {"date": "2022-08-22", "close": 85.32, "volume": 58619.0}, {"date": "2022-08-23", "close": 85.15, "volume": 65566.0}, {"date": "2022-08-24", "close": 84.6, "volume": 81822.0}, {"date": "2022-08-25", "close": 84.13, "volume": 81697.0}, {"date": "2022-08-26", "close": 83.05, "volume": 76410.0}, {"date": "2022-08-29", "close": 81.03, "volume": 60783.0}, {"date": "2022-08-30", "close": 79.13, "volume": 62984.0}, {"date": "2022-08-31", "close": 77.71, "volume": 93597.0}, {"date": "2022-09-01", "close": 79.13, "volume": 77509.0}, {"date": "2022-09-02", "close": 78.43, "volume": 53288.0}, {"date": "2022-09-06", "close": 79.5, "volume": 46243.0}, {"date": "2022-09-07", "close": 80.78, "volume": 48771.0}, {"date": "2022-09-08", "close": 78.19, "volume": 66479.0}, {"date": "2022-09-09", "close": 80.23, "volume": 60665.0}, {"date": "2022-09-12", "close": 79.13, "volume": 79259.0}, {"date": "2022-09-13", "close": 77.09, "volume": 96789.0}, {"date": "2022-09-14", "close": 75.1, "volume": 92688.0}, {"date": "2022-09-15", "close": 73.39, "volume": 103452.0}, {"date": "2022-09-16", "close": 73.5, "volume": 218288.0}, {"date": "2022-09-19", "close": 74.42, "volume": 68715.0}, {"date": "2022-09-20", "close": 74.52, "volume": 81771.0}, {"date": "2022-09-21", "close": 73.51, "volume": 69987.0}, {"date": "2022-09-22", "close": 72.99, "volume": 92746.0}, {"date": "2022-09-23", "close": 72.36, "volume": 73607.0}, {"date": "2022-09-26", "close": 73.32, "volume": 52070.0}, {"date": "2022-09-27", "close": 72.56, "volume": 60819.0}, {"date": "2022-09-28", "close": 73.89, "volume": 74019.0}, {"date": "2022-09-29", "close": 72.53, "volume": 68235.0}, {"date": "2022-09-30", "close": 71.24, "volume": 71849.0}, {"date": "2022-10-03", "close": 72.68, "volume": 79885.0}, {"date": "2022-10-04", "close": 73.88, "volume": 59974.0}, {"date": "2022-10-05", "close": 72.28, "volume": 64592.0}, {"date": "2022-10-06", "close": 72.46, "volume": 52382.0}, {"date": "2022-10-07", "close": 72.65, "volume": 52853.0}, {"date": "2022-10-10", "close": 76.94, "volume": 67010.0}, {"date": "2022-10-11", "close": 80.51, "volume": 103577.0}, {"date": "2022-10-12", "close": 80.71, "volume": 93504.0}, {"date": "2022-10-13", "close": 84.79, "volume": 94214.0}, {"date": "2022-10-14", "close": 81.09, "volume": 135145.0}, {"date": "2022-10-17", "close": 81.62, "volume": 92183.0}, {"date": "2022-10-18", "close": 82.93, "volume": 93372.0}, {"date": "2022-10-19", "close": 85.15, "volume": 87566.0}, {"date": "2022-10-20", "close": 84.34, "volume": 53940.0}, {"date": "2022-10-21", "close": 87.97, "volume": 73010.0}, {"date": "2022-10-24", "close": 89.06, "volume": 56238.0}, {"date": "2022-10-25", "close": 91.34, "volume": 49849.0}, {"date": "2022-10-26", "close": 91.9, "volume": 58142.0}, {"date": "2022-10-27", "close": 91.9, "volume": 41931.0}, {"date": "2022-10-28", "close": 94.45, "volume": 82106.0}, {"date": "2022-10-31", "close": 93.67, "volume": 116732.0}, {"date": "2022-11-01", "close": 84.54, "volume": 113065.0}, {"date": "2022-11-02", "close": 83.41, "volume": 89556.0}, {"date": "2022-11-03", "close": 85.93, "volume": 65037.0}, {"date": "2022-11-04", "close": 86.65, "volume": 56090.0}, {"date": "2022-11-07", "close": 87.0, "volume": 66739.0}, {"date": "2022-11-08", "close": 88.3, "volume": 70644.0}, {"date": "2022-11-09", "close": 88.49, "volume": 85393.0}, {"date": "2022-11-10", "close": 89.23, "volume": 82622.0}, {"date": "2022-11-11", "close": 83.15, "volume": 83674.0}, {"date": "2022-11-14", "close": 84.84, "volume": 51518.0}, {"date": "2022-11-15", "close": 87.91, "volume": 50384.0}, {"date": "2022-11-16", "close": 86.07, "volume": 59088.0}, {"date": "2022-11-17", "close": 85.55, "volume": 62702.0}, {"date": "2022-11-18", "close": 85.79, "volume": 46034.0}, {"date": "2022-11-21", "close": 84.83, "volume": 46813.0}, {"date": "2022-11-22", "close": 85.73, "volume": 41714.0}, {"date": "2022-11-23", "close": 84.7, "volume": 31961.0}, {"date": "2022-11-25", "close": 86.14, "volume": 16783.0}, {"date": "2022-11-28", "close": 85.72, "volume": 40915.0}, {"date": "2022-11-29", "close": 85.75, "volume": 62770.0}, {"date": "2022-11-30", "close": 87.21, "volume": 72806.0}, {"date": "2022-12-01", "close": 86.51, "volume": 50585.0}, {"date": "2022-12-02", "close": 87.49, "volume": 61438.0}, {"date": "2022-12-05", "close": 84.82, "volume": 53757.0}, {"date": "2022-12-06", "close": 85.44, "volume": 45058.0}, {"date": "2022-12-07", "close": 85.08, "volume": 76534.0}, {"date": "2022-12-08", "close": 86.64, "volume": 43106.0}, {"date": "2022-12-09", "close": 85.83, "volume": 83948.0}, {"date": "2022-12-12", "close": 86.16, "volume": 45126.0}, {"date": "2022-12-13", "close": 85.35, "volume": 94796.0}, {"date": "2022-12-14", "close": 84.01, "volume": 82901.0}, {"date": "2022-12-15", "close": 81.82, "volume": 73952.0}, {"date": "2022-12-16", "close": 81.21, "volume": 136553.0}, {"date": "2022-12-19", "close": 81.98, "volume": 43172.0}, {"date": "2022-12-20", "close": 83.16, "volume": 50932.0}, {"date": "2022-12-21", "close": 84.74, "volume": 60986.0}, {"date": "2022-12-22", "close": 82.62, "volume": 61034.0}, {"date": "2022-12-23", "close": 84.24, "volume": 43615.0}, {"date": "2022-12-27", "close": 83.48, "volume": 42502.0}, {"date": "2022-12-28", "close": 82.16, "volume": 49724.0}, {"date": "2022-12-29", "close": 83.26, "volume": 52337.0}, {"date": "2022-12-30", "close": 82.29, "volume": 82179.0}, {"date": "2023-01-03", "close": 81.47, "volume": 88892.0}, {"date": "2023-01-04", "close": 83.03, "volume": 87512.0}, {"date": "2023-01-05", "close": 82.51, "volume": 62940.0}, {"date": "2023-01-06", "close": 85.95, "volume": 76190.0}, {"date": "2023-01-09", "close": 83.73, "volume": 93364.0}, {"date": "2023-01-10", "close": 85.14, "volume": 116280.0}, {"date": "2023-01-11", "close": 85.25, "volume": 94239.0}, {"date": "2023-01-12", "close": 86.61, "volume": 91105.0}, {"date": "2023-01-13", "close": 88.38, "volume": 72807.0}, {"date": "2023-01-17", "close": 88.46, "volume": 62421.0}, {"date": "2023-01-18", "close": 86.25, "volume": 47315.0}, {"date": "2023-01-19", "close": 85.24, "volume": 54463.0}, {"date": "2023-01-20", "close": 86.33, "volume": 58023.0}, {"date": "2023-01-23", "close": 87.01, "volume": 63733.0}, {"date": "2023-01-24", "close": 85.42, "volume": 46053.0}, {"date": "2023-01-25", "close": 86.24, "volume": 47991.0}, {"date": "2023-01-26", "close": 87.46, "volume": 64000.0}, {"date": "2023-01-27", "close": 84.13, "volume": 62848.0}, {"date": "2023-01-30", "close": 85.25, "volume": 73522.0}, {"date": "2023-01-31", "close": 86.34, "volume": 113738.0}, {"date": "2023-02-01", "close": 86.71, "volume": 83893.0}, {"date": "2023-02-02", "close": 87.1, "volume": 87894.0}, {"date": "2023-02-03", "close": 88.02, "volume": 55384.0}, {"date": "2023-02-06", "close": 87.17, "volume": 68047.0}, {"date": "2023-02-07", "close": 85.84, "volume": 80761.0}, {"date": "2023-02-08", "close": 84.29, "volume": 49623.0}, {"date": "2023-02-09", "close": 83.76, "volume": 52849.0}, {"date": "2023-02-10", "close": 84.14, "volume": 77056.0}, {"date": "2023-02-13", "close": 84.95, "volume": 78363.0}, {"date": "2023-02-14", "close": 82.64, "volume": 47837.0}, {"date": "2023-02-15", "close": 83.79, "volume": 48055.0}, {"date": "2023-02-16", "close": 82.9, "volume": 47428.0}, {"date": "2023-02-17", "close": 83.54, "volume": 41261.0}, {"date": "2023-02-21", "close": 84.19, "volume": 83875.0}, {"date": "2023-02-22", "close": 83.17, "volume": 97527.0}, {"date": "2023-02-23", "close": 82.27, "volume": 45294.0}, {"date": "2023-02-24", "close": 81.51, "volume": 99576.0}, {"date": "2023-02-27", "close": 79.75, "volume": 81233.0}, {"date": "2023-02-28", "close": 76.44, "volume": 190552.0}, {"date": "2023-03-01", "close": 77.97, "volume": 93848.0}, {"date": "2023-03-02", "close": 81.39, "volume": 70722.0}, {"date": "2023-03-03", "close": 80.13, "volume": 73178.0}, {"date": "2023-03-06", "close": 81.72, "volume": 94034.0}, {"date": "2023-03-07", "close": 81.08, "volume": 74290.0}, {"date": "2023-03-08", "close": 81.87, "volume": 67751.0}, {"date": "2023-03-09", "close": 82.16, "volume": 70882.0}, {"date": "2023-03-10", "close": 82.28, "volume": 120496.0}, {"date": "2023-03-13", "close": 80.67, "volume": 85629.0}, {"date": "2023-03-14", "close": 81.54, "volume": 87288.0}, {"date": "2023-03-15", "close": 82.36, "volume": 85784.0}, {"date": "2023-03-16", "close": 82.94, "volume": 91164.0}, {"date": "2023-03-17", "close": 82.33, "volume": 165956.0}, {"date": "2023-03-20", "close": 82.61, "volume": 83983.0}, {"date": "2023-03-21", "close": 82.58, "volume": 96536.0}, {"date": "2023-03-22", "close": 80.9, "volume": 80751.0}, {"date": "2023-03-23", "close": 81.04, "volume": 54354.0}, {"date": "2023-03-24", "close": 82.53, "volume": 59999.0}, {"date": "2023-03-27", "close": 83.95, "volume": 52718.0}, {"date": "2023-03-28", "close": 85.13, "volume": 63217.0}, {"date": "2023-03-29", "close": 83.82, "volume": 58679.0}, {"date": "2023-03-30", "close": 83.94, "volume": 43882.0}, {"date": "2023-03-31", "close": 84.67, "volume": 145106.0}, {"date": "2023-04-03", "close": 85.99, "volume": 90646.0}, {"date": "2023-04-04", "close": 85.1, "volume": 89428.0}, {"date": "2023-04-05", "close": 84.55, "volume": 48302.0}, {"date": "2023-04-06", "close": 84.02, "volume": 46610.0}, {"date": "2023-04-10", "close": 84.87, "volume": 73858.0}, {"date": "2023-04-11", "close": 85.15, "volume": 67454.0}, {"date": "2023-04-12", "close": 85.0, "volume": 56283.0}, {"date": "2023-04-13", "close": 84.81, "volume": 60875.0}, {"date": "2023-04-14", "close": 84.37, "volume": 56988.0}, {"date": "2023-04-17", "close": 85.26, "volume": 44147.0}, {"date": "2023-04-18", "close": 84.58, "volume": 50133.0}, {"date": "2023-04-19", "close": 84.21, "volume": 44560.0}, {"date": "2023-04-20", "close": 85.22, "volume": 37986.0}, {"date": "2023-04-21", "close": 86.07, "volume": 44706.0}, {"date": "2023-04-24", "close": 86.08, "volume": 49369.0}, {"date": "2023-04-25", "close": 83.75, "volume": 56978.0}, {"date": "2023-04-26", "close": 83.33, "volume": 61404.0}, {"date": "2023-04-27", "close": 83.5, "volume": 83002.0}, {"date": "2023-04-28", "close": 82.49, "volume": 57014.0}, {"date": "2023-05-01", "close": 82.97, "volume": 46110.0}, {"date": "2023-05-02", "close": 82.15, "volume": 72215.0}, {"date": "2023-05-03", "close": 81.04, "volume": 58785.0}, {"date": "2023-05-04", "close": 79.53, "volume": 83850.0}, {"date": "2023-05-05", "close": 78.84, "volume": 61272.0}, {"date": "2023-05-08", "close": 77.62, "volume": 52931.0}, {"date": "2023-05-09", "close": 74.56, "volume": 107705.0}, {"date": "2023-05-10", "close": 71.5, "volume": 396613.0}, {"date": "2023-05-11", "close": 69.09, "volume": 158784.0}, {"date": "2023-05-12", "close": 69.69, "volume": 125676.0}, {"date": "2023-05-15", "close": 68.85, "volume": 120031.0}, {"date": "2023-05-16", "close": 66.9, "volume": 182285.0}, {"date": "2023-05-17", "close": 65.8, "volume": 213131.0}, {"date": "2023-05-18", "close": 64.14, "volume": 162052.0}, {"date": "2023-05-19", "close": 65.06, "volume": 227296.0}, {"date": "2023-05-22", "close": 65.44, "volume": 120227.0}, {"date": "2023-05-23", "close": 65.77, "volume": 101847.0}, {"date": "2023-05-24", "close": 64.75, "volume": 91706.0}, {"date": "2023-05-25", "close": 62.48, "volume": 105068.0}, {"date": "2023-05-26", "close": 60.8, "volume": 170300.0}, {"date": "2023-05-30", "close": 59.83, "volume": 131302.0}, {"date": "2023-05-31", "close": 59.54, "volume": 224658.0}, {"date": "2023-06-01", "close": 60.47, "volume": 186841.0}, {"date": "2023-06-02", "close": 62.93, "volume": 196567.0}, {"date": "2023-06-05", "close": 61.85, "volume": 143571.0}, {"date": "2023-06-06", "close": 64.79, "volume": 160240.0}, {"date": "2023-06-07", "close": 66.98, "volume": 182705.0}, {"date": "2023-06-08", "close": 65.9, "volume": 191516.0}, {"date": "2023-06-09", "close": 66.2, "volume": 98090.0}, {"date": "2023-06-12", "close": 66.6, "volume": 117441.0}, {"date": "2023-06-13", "close": 68.18, "volume": 137617.0}, {"date": "2023-06-14", "close": 68.62, "volume": 123195.0}, {"date": "2023-06-15", "close": 67.82, "volume": 114548.0}, {"date": "2023-06-16", "close": 66.77, "volume": 213825.0}, {"date": "2023-06-20", "close": 65.19, "volume": 131864.0}, {"date": "2023-06-21", "close": 64.63, "volume": 135953.0}, {"date": "2023-06-22", "close": 64.58, "volume": 114339.0}, {"date": "2023-06-23", "close": 64.63, "volume": 219459.0}, {"date": "2023-06-26", "close": 63.39, "volume": 240142.0}, {"date": "2023-06-27", "close": 63.9, "volume": 114781.0}, {"date": "2023-06-28", "close": 63.3, "volume": 92728.0}, {"date": "2023-06-29", "close": 63.91, "volume": 126360.0}, {"date": "2023-06-30", "close": 64.21, "volume": 178190.0}, {"date": "2023-07-03", "close": 65.38, "volume": 63587.0}, {"date": "2023-07-05", "close": 64.6, "volume": 78281.0}, {"date": "2023-07-06", "close": 64.13, "volume": 98398.0}, {"date": "2023-07-07", "close": 64.13, "volume": 94753.0}, {"date": "2023-07-10", "close": 65.02, "volume": 106530.0}, {"date": "2023-07-11", "close": 66.97, "volume": 100760.0}, {"date": "2023-07-12", "close": 65.47, "volume": 97766.0}, {"date": "2023-07-13", "close": 64.58, "volume": 57467.0}, {"date": "2023-07-14", "close": 63.55, "volume": 93712.0}, {"date": "2023-07-17", "close": 62.45, "volume": 103863.0}, {"date": "2023-07-18", "close": 62.89, "volume": 87833.0}, {"date": "2023-07-19", "close": 63.75, "volume": 93996.0}, {"date": "2023-07-20", "close": 64.94, "volume": 64141.0}, {"date": "2023-07-21", "close": 65.4, "volume": 101166.0}, {"date": "2023-07-24", "close": 67.25, "volume": 142763.0}, {"date": "2023-07-25", "close": 67.07, "volume": 114131.0}, {"date": "2023-07-26", "close": 67.2, "volume": 85758.0}, {"date": "2023-07-27", "close": 65.95, "volume": 88281.0}, {"date": "2023-07-28", "close": 66.26, "volume": 56239.0}, {"date": "2023-07-31", "close": 66.34, "volume": 95991.0}, {"date": "2023-08-01", "close": 65.26, "volume": 71609.0}, {"date": "2023-08-02", "close": 65.35, "volume": 90213.0}, {"date": "2023-08-03", "close": 65.72, "volume": 79464.0}, {"date": "2023-08-04", "close": 64.97, "volume": 104661.0}, {"date": "2023-08-07", "close": 64.49, "volume": 91964.0}, {"date": "2023-08-08", "close": 69.66, "volume": 211355.0}, {"date": "2023-08-09", "close": 68.16, "volume": 91512.0}, {"date": "2023-08-10", "close": 69.18, "volume": 86060.0}, {"date": "2023-08-11", "close": 70.45, "volume": 70704.0}, {"date": "2023-08-14", "close": 69.34, "volume": 65447.0}, {"date": "2023-08-15", "close": 69.43, "volume": 77633.0}, {"date": "2023-08-16", "close": 68.98, "volume": 81354.0}, {"date": "2023-08-17", "close": 68.65, "volume": 89228.0}, {"date": "2023-08-18", "close": 70.33, "volume": 82275.0}, {"date": "2023-08-21", "close": 68.53, "volume": 129553.0}, {"date": "2023-08-22", "close": 66.23, "volume": 88767.0}, {"date": "2023-08-23", "close": 66.48, "volume": 81820.0}, {"date": "2023-08-24", "close": 65.61, "volume": 102745.0}, {"date": "2023-08-25", "close": 65.78, "volume": 79857.0}, {"date": "2023-08-28", "close": 65.79, "volume": 44729.0}, {"date": "2023-08-29", "close": 64.74, "volume": 59767.0}, {"date": "2023-08-30", "close": 66.14, "volume": 95136.0}, {"date": "2023-08-31", "close": 64.87, "volume": 148814.0}, {"date": "2023-09-01", "close": 64.11, "volume": 58363.0}, {"date": "2023-09-05", "close": 61.99, "volume": 90692.0}, {"date": "2023-09-06", "close": 62.71, "volume": 69438.0}, {"date": "2023-09-07", "close": 63.84, "volume": 81698.0}, {"date": "2023-09-08", "close": 63.69, "volume": 71899.0}, {"date": "2023-09-11", "close": 63.23, "volume": 51711.0}, {"date": "2023-09-12", "close": 63.42, "volume": 68602.0}, {"date": "2023-09-13", "close": 63.15, "volume": 74177.0}, {"date": "2023-09-14", "close": 64.63, "volume": 81008.0}, {"date": "2023-09-15", "close": 64.26, "volume": 227183.0}, {"date": "2023-09-18", "close": 63.4, "volume": 68201.0}, {"date": "2023-09-19", "close": 63.01, "volume": 59486.0}, {"date": "2023-09-20", "close": 62.06, "volume": 67703.0}, {"date": "2023-09-21", "close": 63.23, "volume": 96833.0}, {"date": "2023-09-22", "close": 63.52, "volume": 76156.0}, {"date": "2023-09-25", "close": 63.98, "volume": 59114.0}, {"date": "2023-09-26", "close": 62.7, "volume": 75275.0}, {"date": "2023-09-27", "close": 61.98, "volume": 111861.0}, {"date": "2023-09-28", "close": 61.83, "volume": 96139.0}, {"date": "2023-09-29", "close": 63.0, "volume": 86296.0}, {"date": "2023-10-02", "close": 62.14, "volume": 95855.0}, {"date": "2023-10-03", "close": 63.29, "volume": 87054.0}, {"date": "2023-10-04", "close": 64.83, "volume": 96432.0}, {"date": "2023-10-05", "close": 65.48, "volume": 100242.0}, {"date": "2023-10-06", "close": 63.81, "volume": 59198.0}, {"date": "2023-10-09", "close": 64.1, "volume": 65187.0}, {"date": "2023-10-10", "close": 64.9, "volume": 72628.0}, {"date": "2023-10-11", "close": 64.56, "volume": 58115.0}, {"date": "2023-10-12", "close": 64.06, "volume": 65351.0}, {"date": "2023-10-13", "close": 62.53, "volume": 87405.0}, {"date": "2023-10-16", "close": 64.36, "volume": 81039.0}, {"date": "2023-10-17", "close": 66.3, "volume": 92921.0}, {"date": "2023-10-18", "close": 65.7, "volume": 55002.0}, {"date": "2023-10-19", "close": 65.35, "volume": 77537.0}, {"date": "2023-10-20", "close": 65.24, "volume": 61823.0}, {"date": "2023-10-23", "close": 64.6, "volume": 51116.0}, {"date": "2023-10-24", "close": 63.4, "volume": 52850.0}, {"date": "2023-10-25", "close": 64.91, "volume": 83149.0}, {"date": "2023-10-26", "close": 65.4, "volume": 81305.0}, {"date": "2023-10-27", "close": 65.7, "volume": 89269.0}, {"date": "2023-10-30", "close": 65.5, "volume": 126221.0}, {"date": "2023-10-31", "close": 65.1, "volume": 94565.0}, {"date": "2023-11-01", "close": 65.1, "volume": 96055.0}, {"date": "2023-11-02", "close": 66.64, "volume": 77524.0}, {"date": "2023-11-03", "close": 67.23, "volume": 59956.0}, {"date": "2023-11-06", "close": 66.67, "volume": 55500.0}, {"date": "2023-11-07", "close": 64.03, "volume": 78574.0}, {"date": "2023-11-08", "close": 60.67, "volume": 93228.0}, {"date": "2023-11-09", "close": 62.48, "volume": 107970.0}, {"date": "2023-11-10", "close": 61.69, "volume": 74652.0}, {"date": "2023-11-13", "close": 61.39, "volume": 54743.0}, {"date": "2023-11-14", "close": 64.1, "volume": 89374.0}, {"date": "2023-11-15", "close": 63.65, "volume": 83296.0}, {"date": "2023-11-16", "close": 61.39, "volume": 82566.0}, {"date": "2023-11-17", "close": 61.35, "volume": 113502.0}, {"date": "2023-11-20", "close": 60.97, "volume": 65112.0}, {"date": "2023-11-21", "close": 61.14, "volume": 66307.0}, {"date": "2023-11-22", "close": 61.63, "volume": 70552.0}, {"date": "2023-11-24", "close": 62.09, "volume": 49069.0}, {"date": "2023-11-27", "close": 61.88, "volume": 91787.0}, {"date": "2023-11-28", "close": 61.36, "volume": 139852.0}, {"date": "2023-11-29", "close": 60.59, "volume": 60280.0}, {"date": "2023-11-30", "close": 60.35, "volume": 100102.0}, {"date": "2023-12-01", "close": 61.14, "volume": 71105.0}, {"date": "2023-12-04", "close": 62.27, "volume": 76201.0}, {"date": "2023-12-05", "close": 61.19, "volume": 71633.0}, {"date": "2023-12-06", "close": 61.54, "volume": 66601.0}, {"date": "2023-12-07", "close": 63.45, "volume": 102106.0}, {"date": "2023-12-08", "close": 62.61, "volume": 74282.0}, {"date": "2023-12-11", "close": 63.21, "volume": 90208.0}, {"date": "2023-12-12", "close": 61.97, "volume": 78597.0}, {"date": "2023-12-13", "close": 64.7, "volume": 121051.0}, {"date": "2023-12-14", "close": 65.01, "volume": 113571.0}, {"date": "2023-12-15", "close": 64.11, "volume": 220395.0}, {"date": "2023-12-18", "close": 63.85, "volume": 94604.0}, {"date": "2023-12-19", "close": 64.11, "volume": 117756.0}, {"date": "2023-12-20", "close": 64.69, "volume": 82661.0}, {"date": "2023-12-21", "close": 65.07, "volume": 57550.0}, {"date": "2023-12-22", "close": 64.88, "volume": 72768.0}, {"date": "2023-12-26", "close": 65.37, "volume": 42580.0}, {"date": "2023-12-27", "close": 64.81, "volume": 49107.0}, {"date": "2023-12-28", "close": 64.3, "volume": 53636.0}, {"date": "2023-12-29", "close": 63.96, "volume": 92473.0}, {"date": "2024-01-02", "close": 65.68, "volume": 90685.0}, {"date": "2024-01-03", "close": 66.81, "volume": 153924.0}, {"date": "2024-01-04", "close": 66.33, "volume": 94816.0}, {"date": "2024-01-05", "close": 65.07, "volume": 107940.0}, {"date": "2024-01-08", "close": 64.99, "volume": 150135.0}, {"date": "2024-01-09", "close": 64.06, "volume": 84528.0}, {"date": "2024-01-10", "close": 63.15, "volume": 69067.0}, {"date": "2024-01-11", "close": 62.37, "volume": 92546.0}, {"date": "2024-01-12", "close": 61.98, "volume": 82341.0}, {"date": "2024-01-16", "close": 59.57, "volume": 137803.0}, {"date": "2024-01-17", "close": 60.35, "volume": 129730.0}, {"date": "2024-01-18", "close": 60.0, "volume": 78731.0}, {"date": "2024-01-19", "close": 60.12, "volume": 110720.0}, {"date": "2024-01-22", "close": 61.5, "volume": 70350.0}, {"date": "2024-01-23", "close": 60.47, "volume": 87092.0}, {"date": "2024-01-24", "close": 60.97, "volume": 57581.0}, {"date": "2024-01-25", "close": 62.12, "volume": 70766.0}, {"date": "2024-01-26", "close": 61.47, "volume": 65626.0}, {"date": "2024-01-29", "close": 61.07, "volume": 121007.0}, {"date": "2024-01-30", "close": 61.26, "volume": 48139.0}, {"date": "2024-01-31", "close": 60.75, "volume": 123806.0}, {"date": "2024-02-01", "close": 59.98, "volume": 110534.0}, {"date": "2024-02-02", "close": 60.03, "volume": 91692.0}, {"date": "2024-02-05", "close": 59.4, "volume": 106485.0}, {"date": "2024-02-06", "close": 60.08, "volume": 102346.0}, {"date": "2024-02-07", "close": 59.84, "volume": 80278.0}, {"date": "2024-02-08", "close": 60.78, "volume": 83312.0}, {"date": "2024-02-09", "close": 59.69, "volume": 136275.0}, {"date": "2024-02-12", "close": 61.4, "volume": 105017.0}, {"date": "2024-02-13", "close": 59.41, "volume": 184944.0}, {"date": "2024-02-14", "close": 60.88, "volume": 123142.0}, {"date": "2024-02-15", "close": 61.71, "volume": 104087.0}, {"date": "2024-02-16", "close": 62.01, "volume": 85764.0}, {"date": "2024-02-20", "close": 61.82, "volume": 89286.0}, {"date": "2024-02-21", "close": 61.59, "volume": 56320.0}, {"date": "2024-02-22", "close": 60.31, "volume": 111228.0}, {"date": "2024-02-23", "close": 61.43, "volume": 57105.0}, {"date": "2024-02-26", "close": 60.5, "volume": 89378.0}, {"date": "2024-02-27", "close": 60.06, "volume": 102896.0}, {"date": "2024-02-28", "close": 61.41, "volume": 222604.0}, {"date": "2024-02-29", "close": 64.94, "volume": 301176.0}, {"date": "2024-03-01", "close": 64.24, "volume": 180524.0}, {"date": "2024-03-04", "close": 65.38, "volume": 107653.0}, {"date": "2024-03-05", "close": 65.05, "volume": 143780.0}, {"date": "2024-03-06", "close": 65.17, "volume": 104802.0}, {"date": "2024-03-07", "close": 65.44, "volume": 77474.0}, {"date": "2024-03-08", "close": 65.88, "volume": 86247.0}, {"date": "2024-03-11", "close": 65.08, "volume": 91804.0}, {"date": "2024-03-12", "close": 64.49, "volume": 83899.0}, {"date": "2024-03-13", "close": 64.6, "volume": 95103.0}, {"date": "2024-03-14", "close": 63.28, "volume": 95490.0}, {"date": "2024-03-15", "close": 64.45, "volume": 241991.0}, {"date": "2024-03-18", "close": 63.52, "volume": 111146.0}, {"date": "2024-03-19", "close": 62.67, "volume": 86283.0}, {"date": "2024-03-20", "close": 63.82, "volume": 78644.0}, {"date": "2024-03-21", "close": 64.24, "volume": 89611.0}, {"date": "2024-03-22", "close": 63.92, "volume": 58812.0}, {"date": "2024-03-25", "close": 63.17, "volume": 57027.0}, {"date": "2024-03-26", "close": 63.19, "volume": 52523.0}, {"date": "2024-03-27", "close": 63.91, "volume": 75661.0}, {"date": "2024-03-28", "close": 64.4, "volume": 106228.0}, {"date": "2024-04-01", "close": 63.86, "volume": 71154.0}, {"date": "2024-04-02", "close": 63.3, "volume": 59493.0}, {"date": "2024-04-03", "close": 62.66, "volume": 94635.0}, {"date": "2024-04-04", "close": 62.7, "volume": 86535.0}, {"date": "2024-04-05", "close": 62.38, "volume": 90628.0}, {"date": "2024-04-08", "close": 61.98, "volume": 72226.0}, {"date": "2024-04-09", "close": 62.03, "volume": 70596.0}, {"date": "2024-04-10", "close": 61.76, "volume": 97558.0}, {"date": "2024-04-11", "close": 62.15, "volume": 51835.0}, {"date": "2024-04-12", "close": 61.6, "volume": 82043.0}, {"date": "2024-04-15", "close": 61.69, "volume": 81933.0}, {"date": "2024-04-16", "close": 62.15, "volume": 128899.0}, {"date": "2024-04-17", "close": 62.67, "volume": 109971.0}, {"date": "2024-04-18", "close": 62.66, "volume": 72371.0}, {"date": "2024-04-19", "close": 64.49, "volume": 67705.0}, {"date": "2024-04-22", "close": 62.58, "volume": 203381.0}, {"date": "2024-04-23", "close": 62.89, "volume": 91908.0}, {"date": "2024-04-24", "close": 64.34, "volume": 91460.0}, {"date": "2024-04-25", "close": 63.67, "volume": 92416.0}, {"date": "2024-04-26", "close": 63.66, "volume": 47635.0}, {"date": "2024-04-29", "close": 63.58, "volume": 148729.0}, {"date": "2024-04-30", "close": 63.13, "volume": 63035.0}, {"date": "2024-05-01", "close": 62.99, "volume": 100036.0}, {"date": "2024-05-02", "close": 63.85, "volume": 66841.0}, {"date": "2024-05-03", "close": 63.17, "volume": 66330.0}, {"date": "2024-05-06", "close": 63.41, "volume": 45697.0}, {"date": "2024-05-07", "close": 63.13, "volume": 98074.0}, {"date": "2024-05-08", "close": 63.66, "volume": 77118.0}, {"date": "2024-05-09", "close": 65.85, "volume": 94521.0}, {"date": "2024-05-10", "close": 65.09, "volume": 107800.0}, {"date": "2024-05-13", "close": 65.66, "volume": 91012.0}, {"date": "2024-05-14", "close": 68.91, "volume": 150319.0}, {"date": "2024-05-15", "close": 68.52, "volume": 134112.0}, {"date": "2024-05-16", "close": 68.73, "volume": 82051.0}, {"date": "2024-05-17", "close": 68.53, "volume": 56668.0}, {"date": "2024-05-20", "close": 65.74, "volume": 98990.0}, {"date": "2024-05-21", "close": 66.63, "volume": 68648.0}, {"date": "2024-05-22", "close": 66.75, "volume": 75285.0}, {"date": "2024-05-23", "close": 65.69, "volume": 66736.0}, {"date": "2024-05-24", "close": 65.67, "volume": 49596.0}, {"date": "2024-05-28", "close": 64.52, "volume": 70420.0}, {"date": "2024-05-29", "close": 64.51, "volume": 65461.0}, {"date": "2024-05-30", "close": 65.08, "volume": 64311.0}, {"date": "2024-05-31", "close": 65.55, "volume": 103355.0}, {"date": "2024-06-03", "close": 65.93, "volume": 76081.0}, {"date": "2024-06-04", "close": 64.31, "volume": 156343.0}, {"date": "2024-06-05", "close": 63.38, "volume": 64860.0}, {"date": "2024-06-06", "close": 64.01, "volume": 56799.0}, {"date": "2024-06-07", "close": 62.82, "volume": 64781.0}, {"date": "2024-06-10", "close": 63.2, "volume": 62033.0}, {"date": "2024-06-11", "close": 63.42, "volume": 60855.0}, {"date": "2024-06-12", "close": 62.87, "volume": 69596.0}, {"date": "2024-06-13", "close": 62.36, "volume": 69881.0}, {"date": "2024-06-14", "close": 62.21, "volume": 78033.0}, {"date": "2024-06-17", "close": 62.11, "volume": 78847.0}, {"date": "2024-06-18", "close": 62.27, "volume": 60799.0}, {"date": "2024-06-20", "close": 62.82, "volume": 74977.0}, {"date": "2024-06-21", "close": 63.19, "volume": 218016.0}, {"date": "2024-06-24", "close": 63.14, "volume": 84687.0}, {"date": "2024-06-25", "close": 62.38, "volume": 42345.0}, {"date": "2024-06-26", "close": 62.58, "volume": 59552.0}, {"date": "2024-06-27", "close": 62.65, "volume": 56636.0}, {"date": "2024-06-28", "close": 62.77, "volume": 195181.0}, {"date": "2024-07-01", "close": 62.74, "volume": 77658.0}, {"date": "2024-07-02", "close": 62.16, "volume": 94918.0}, {"date": "2024-07-03", "close": 62.09, "volume": 131216.0}, {"date": "2024-07-05", "close": 62.16, "volume": 97541.0}, {"date": "2024-07-08", "close": 62.79, "volume": 80178.0}, {"date": "2024-07-09", "close": 62.09, "volume": 81270.0}, {"date": "2024-07-10", "close": 62.92, "volume": 84385.0}, {"date": "2024-07-11", "close": 66.53, "volume": 153349.0}, {"date": "2024-07-12", "close": 66.96, "volume": 84346.0}, {"date": "2024-07-15", "close": 66.22, "volume": 97497.0}, {"date": "2024-07-16", "close": 69.0, "volume": 110369.0}, {"date": "2024-07-17", "close": 71.25, "volume": 121606.0}, {"date": "2024-07-18", "close": 71.72, "volume": 86533.0}, {"date": "2024-07-19", "close": 71.08, "volume": 82448.0}, {"date": "2024-07-22", "close": 71.94, "volume": 81099.0}, {"date": "2024-07-23", "close": 72.47, "volume": 93873.0}, {"date": "2024-07-24", "close": 72.17, "volume": 61487.0}, {"date": "2024-07-25", "close": 74.36, "volume": 84516.0}, {"date": "2024-07-26", "close": 74.92, "volume": 73652.0}, {"date": "2024-07-29", "close": 74.68, "volume": 49131.0}, {"date": "2024-07-30", "close": 74.89, "volume": 91377.0}, {"date": "2024-07-31", "close": 75.45, "volume": 83697.0}, {"date": "2024-08-01", "close": 74.36, "volume": 87673.0}, {"date": "2024-08-02", "close": 72.95, "volume": 73569.0}, {"date": "2024-08-05", "close": 69.5, "volume": 155443.0}, {"date": "2024-08-06", "close": 68.92, "volume": 108722.0}, {"date": "2024-08-07", "close": 69.12, "volume": 96116.0}, {"date": "2024-08-08", "close": 67.47, "volume": 83725.0}, {"date": "2024-08-09", "close": 67.38, "volume": 102039.0}, {"date": "2024-08-12", "close": 65.24, "volume": 82813.0}, {"date": "2024-08-13", "close": 65.5, "volume": 70452.0}, {"date": "2024-08-14", "close": 64.46, "volume": 44767.0}, {"date": "2024-08-15", "close": 65.35, "volume": 92131.0}, {"date": "2024-08-16", "close": 66.47, "volume": 73917.0}, {"date": "2024-08-19", "close": 66.17, "volume": 74174.0}, {"date": "2024-08-20", "close": 65.33, "volume": 62693.0}, {"date": "2024-08-21", "close": 65.23, "volume": 50405.0}, {"date": "2024-08-22", "close": 64.68, "volume": 69295.0}, {"date": "2024-08-23", "close": 66.0, "volume": 88222.0}, {"date": "2024-08-26", "close": 66.29, "volume": 70909.0}, {"date": "2024-08-27", "close": 66.48, "volume": 45244.0}, {"date": "2024-08-28", "close": 66.7, "volume": 44510.0}, {"date": "2024-08-29", "close": 66.68, "volume": 79808.0}, {"date": "2024-08-30", "close": 67.58, "volume": 57192.0}, {"date": "2024-09-03", "close": 68.03, "volume": 63587.0}, {"date": "2024-09-04", "close": 67.86, "volume": 60672.0}, {"date": "2024-09-05", "close": 67.52, "volume": 90677.0}, {"date": "2024-09-06", "close": 67.85, "volume": 62327.0}, {"date": "2024-09-09", "close": 66.92, "volume": 68250.0}, {"date": "2024-09-10", "close": 67.77, "volume": 58695.0}, {"date": "2024-09-11", "close": 66.75, "volume": 77148.0}, {"date": "2024-09-12", "close": 67.61, "volume": 61833.0}, {"date": "2024-09-13", "close": 70.44, "volume": 95845.0}, {"date": "2024-09-16", "close": 70.22, "volume": 61975.0}, {"date": "2024-09-17", "close": 69.9, "volume": 60352.0}, {"date": "2024-09-18", "close": 70.24, "volume": 80009.0}, {"date": "2024-09-19", "close": 71.31, "volume": 81989.0}, {"date": "2024-09-20", "close": 69.41, "volume": 275686.0}, {"date": "2024-09-23", "close": 67.92, "volume": 69306.0}, {"date": "2024-09-24", "close": 68.23, "volume": 67460.0}, {"date": "2024-09-25", "close": 68.27, "volume": 44738.0}, {"date": "2024-09-26", "close": 68.57, "volume": 62057.0}, {"date": "2024-09-27", "close": 68.8, "volume": 51975.0}, {"date": "2024-09-30", "close": 68.93, "volume": 83455.0}, {"date": "2024-10-01", "close": 68.24, "volume": 64929.0}, {"date": "2024-10-02", "close": 66.03, "volume": 62894.0}, {"date": "2024-10-03", "close": 64.86, "volume": 63540.0}, {"date": "2024-10-04", "close": 66.4, "volume": 91250.0}, {"date": "2024-10-07", "close": 64.9, "volume": 59748.0}, {"date": "2024-10-08", "close": 65.39, "volume": 42199.0}, {"date": "2024-10-09", "close": 65.19, "volume": 53486.0}, {"date": "2024-10-10", "close": 64.33, "volume": 55275.0}, {"date": "2024-10-11", "close": 65.18, "volume": 49496.0}, {"date": "2024-10-14", "close": 64.43, "volume": 48426.0}, {"date": "2024-10-15", "close": 65.24, "volume": 71484.0}, {"date": "2024-10-16", "close": 65.81, "volume": 65484.0}, {"date": "2024-10-17", "close": 66.8, "volume": 75025.0}, {"date": "2024-10-18", "close": 65.93, "volume": 40572.0}, {"date": "2024-10-21", "close": 64.47, "volume": 50998.0}, {"date": "2024-10-22", "close": 64.46, "volume": 43257.0}, {"date": "2024-10-23", "close": 64.31, "volume": 70278.0}, {"date": "2024-10-24", "close": 63.97, "volume": 53858.0}, {"date": "2024-10-25", "close": 64.08, "volume": 47386.0}, {"date": "2024-10-28", "close": 64.32, "volume": 84863.0}, {"date": "2024-10-29", "close": 64.16, "volume": 65415.0}, {"date": "2024-10-30", "close": 63.82, "volume": 103741.0}, {"date": "2024-10-31", "close": 62.89, "volume": 66903.0}, {"date": "2024-11-01", "close": 64.24, "volume": 84885.0}, {"date": "2024-11-04", "close": 64.67, "volume": 93569.0}, {"date": "2024-11-05", "close": 66.46, "volume": 84106.0}, {"date": "2024-11-06", "close": 72.46, "volume": 140323.0}, {"date": "2024-11-07", "close": 75.16, "volume": 153393.0}, {"date": "2024-11-08", "close": 74.55, "volume": 82173.0}, {"date": "2024-11-11", "close": 75.93, "volume": 74500.0}, {"date": "2024-11-12", "close": 73.35, "volume": 82938.0}, {"date": "2024-11-13", "close": 74.51, "volume": 88694.0}, {"date": "2024-11-14", "close": 74.08, "volume": 66674.0}, {"date": "2024-11-15", "close": 71.71, "volume": 63545.0}, {"date": "2024-11-18", "close": 70.42, "volume": 67125.0}, {"date": "2024-11-19", "close": 69.84, "volume": 66460.0}, {"date": "2024-11-20", "close": 70.11, "volume": 82397.0}, {"date": "2024-11-21", "close": 70.75, "volume": 44496.0}, {"date": "2024-11-22", "close": 71.68, "volume": 53488.0}, {"date": "2024-11-25", "close": 73.77, "volume": 107353.0}, {"date": "2024-11-26", "close": 73.01, "volume": 87243.0}, {"date": "2024-11-27", "close": 72.79, "volume": 72243.0}, {"date": "2024-11-29", "close": 72.83, "volume": 39623.0}, {"date": "2024-12-02", "close": 73.07, "volume": 74764.0}, {"date": "2024-12-03", "close": 71.71, "volume": 72959.0}, {"date": "2024-12-04", "close": 71.31, "volume": 253180.0}, {"date": "2024-12-05", "close": 70.99, "volume": 91223.0}, {"date": "2024-12-06", "close": 70.4, "volume": 57351.0}, {"date": "2024-12-09", "close": 70.59, "volume": 54386.0}, {"date": "2024-12-10", "close": 71.96, "volume": 96221.0}, {"date": "2024-12-11", "close": 72.18, "volume": 83506.0}, {"date": "2024-12-12", "close": 72.74, "volume": 55834.0}, {"date": "2024-12-13", "close": 71.19, "volume": 61448.0}, {"date": "2024-12-16", "close": 71.34, "volume": 61356.0}, {"date": "2024-12-17", "close": 71.42, "volume": 143779.0}, {"date": "2024-12-18", "close": 70.08, "volume": 92082.0}, {"date": "2024-12-19", "close": 70.23, "volume": 67656.0}, {"date": "2024-12-20", "close": 69.1, "volume": 169745.0}, {"date": "2024-12-23", "close": 67.89, "volume": 55559.0}, {"date": "2024-12-24", "close": 68.5, "volume": 29821.0}, {"date": "2024-12-26", "close": 69.19, "volume": 46544.0}, {"date": "2024-12-27", "close": 68.11, "volume": 64490.0}, {"date": "2024-12-30", "close": 67.5, "volume": 48364.0}, {"date": "2024-12-31", "close": 67.72, "volume": 65520.0}, {"date": "2025-01-02", "close": 68.51, "volume": 51164.0}, {"date": "2025-01-03", "close": 68.05, "volume": 57162.0}, {"date": "2025-01-06", "close": 66.7, "volume": 95061.0}, {"date": "2025-01-07", "close": 66.48, "volume": 62709.0}, {"date": "2025-01-08", "close": 67.03, "volume": 53907.0}, {"date": "2025-01-10", "close": 66.06, "volume": 73783.0}, {"date": "2025-01-13", "close": 66.43, "volume": 91904.0}, {"date": "2025-01-14", "close": 66.75, "volume": 76272.0}, {"date": "2025-01-15", "close": 67.14, "volume": 69345.0}, {"date": "2025-01-16", "close": 67.39, "volume": 65909.0}, {"date": "2025-01-17", "close": 66.57, "volume": 63598.0}, {"date": "2025-01-21", "close": 66.09, "volume": 58944.0}, {"date": "2025-01-22", "close": 62.92, "volume": 77387.0}, {"date": "2025-01-23", "close": 63.44, "volume": 122198.0}, {"date": "2025-01-24", "close": 64.27, "volume": 62232.0}, {"date": "2025-01-27", "close": 66.21, "volume": 85532.0}, {"date": "2025-01-28", "close": 66.12, "volume": 47957.0}, {"date": "2025-01-29", "close": 67.88, "volume": 98407.0}, {"date": "2025-01-30", "close": 67.98, "volume": 113907.0}, {"date": "2025-01-31", "close": 67.56, "volume": 73435.0}, {"date": "2025-02-03", "close": 67.83, "volume": 65030.0}, {"date": "2025-02-04", "close": 69.23, "volume": 36540.0}, {"date": "2025-02-05", "close": 69.98, "volume": 42597.0}, {"date": "2025-02-06", "close": 70.83, "volume": 234756.0}, {"date": "2025-02-07", "close": 69.51, "volume": 109463.0}, {"date": "2025-02-10", "close": 70.26, "volume": 62238.0}, {"date": "2025-02-11", "close": 71.76, "volume": 63403.0}, {"date": "2025-02-12", "close": 71.75, "volume": 64391.0}, {"date": "2025-02-13", "close": 72.41, "volume": 80870.0}, {"date": "2025-02-14", "close": 71.17, "volume": 59354.0}, {"date": "2025-02-18", "close": 70.39, "volume": 56795.0}, {"date": "2025-02-19", "close": 71.59, "volume": 71772.0}, {"date": "2025-02-20", "close": 71.37, "volume": 66150.0}, {"date": "2025-02-21", "close": 71.57, "volume": 104121.0}, {"date": "2025-02-24", "close": 72.35, "volume": 91265.0}, {"date": "2025-02-25", "close": 74.36, "volume": 134577.0}, {"date": "2025-02-26", "close": 73.25, "volume": 156294.0}, {"date": "2025-02-27", "close": 73.92, "volume": 238923.0}, {"date": "2025-02-28", "close": 73.98, "volume": 199683.0}, {"date": "2025-03-03", "close": 72.73, "volume": 131399.0}, {"date": "2025-03-04", "close": 73.6, "volume": 154252.0}, {"date": "2025-03-05", "close": 74.72, "volume": 117969.0}, {"date": "2025-03-06", "close": 77.26, "volume": 139485.0}, {"date": "2025-03-07", "close": 81.33, "volume": 160547.0}, {"date": "2025-03-10", "close": 82.56, "volume": 192663.0}, {"date": "2025-03-11", "close": 79.66, "volume": 146458.0}, {"date": "2025-03-12", "close": 77.37, "volume": 100545.0}, {"date": "2025-03-13", "close": 77.53, "volume": 65594.0}, {"date": "2025-03-14", "close": 78.09, "volume": 80746.0}, {"date": "2025-03-17", "close": 80.03, "volume": 138367.0}, {"date": "2025-03-18", "close": 79.32, "volume": 112842.0}, {"date": "2025-03-19", "close": 79.57, "volume": 123543.0}, {"date": "2025-03-20", "close": 78.52, "volume": 93547.0}, {"date": "2025-03-21", "close": 76.21, "volume": 655423.0}, {"date": "2025-03-24", "close": 76.1, "volume": 104416.0}, {"date": "2025-03-25", "close": 74.22, "volume": 115117.0}, {"date": "2025-03-26", "close": 75.54, "volume": 67104.0}, {"date": "2025-03-27", "close": 77.81, "volume": 68715.0}, {"date": "2025-03-28", "close": 77.29, "volume": 83723.0}, {"date": "2025-03-31", "close": 77.05, "volume": 103516.0}, {"date": "2025-04-01", "close": 78.38, "volume": 79383.0}, {"date": "2025-04-02", "close": 79.15, "volume": 72860.0}, {"date": "2025-04-03", "close": 79.35, "volume": 114000.0}, {"date": "2025-04-04", "close": 77.72, "volume": 165843.0}, {"date": "2025-04-07", "close": 78.23, "volume": 180765.0}, {"date": "2025-04-08", "close": 76.48, "volume": 187899.0}, {"date": "2025-04-09", "close": 80.57, "volume": 168058.0}, {"date": "2025-04-10", "close": 81.47, "volume": 146765.0}, {"date": "2025-04-11", "close": 80.82, "volume": 84958.0}, {"date": "2025-04-14", "close": 81.61, "volume": 115053.0}, {"date": "2025-04-15", "close": 79.78, "volume": 80019.0}, {"date": "2025-04-16", "close": 80.78, "volume": 110440.0}, {"date": "2025-04-17", "close": 82.46, "volume": 75154.0}, {"date": "2025-04-21", "close": 82.93, "volume": 119514.0}, {"date": "2025-04-22", "close": 84.08, "volume": 230781.0}, {"date": "2025-04-23", "close": 84.6, "volume": 143678.0}, {"date": "2025-04-24", "close": 84.02, "volume": 128714.0}, {"date": "2025-04-25", "close": 81.45, "volume": 115736.0}, {"date": "2025-04-28", "close": 82.23, "volume": 97001.0}, {"date": "2025-04-29", "close": 84.24, "volume": 119264.0}, {"date": "2025-04-30", "close": 85.99, "volume": 178972.0}, {"date": "2025-05-01", "close": 86.58, "volume": 114616.0}, {"date": "2025-05-02", "close": 87.97, "volume": 151562.0}, {"date": "2025-05-05", "close": 88.47, "volume": 118894.0}, {"date": "2025-05-06", "close": 88.84, "volume": 168360.0}, {"date": "2025-05-07", "close": 88.2, "volume": 278750.0}, {"date": "2025-05-08", "close": 80.79, "volume": 219121.0}, {"date": "2025-05-09", "close": 80.58, "volume": 130556.0}, {"date": "2025-05-12", "close": 78.46, "volume": 231312.0}, {"date": "2025-05-13", "close": 75.15, "volume": 184309.0}, {"date": "2025-05-14", "close": 75.39, "volume": 208843.0}, {"date": "2025-05-15", "close": 76.86, "volume": 241850.0}, {"date": "2025-05-16", "close": 76.07, "volume": 175951.0}, {"date": "2025-05-19", "close": 76.02, "volume": 118309.0}, {"date": "2025-05-20", "close": 75.24, "volume": 103075.0}, {"date": "2025-05-21", "close": 73.82, "volume": 139021.0}, {"date": "2025-05-22", "close": 73.31, "volume": 104002.0}, {"date": "2025-05-23", "close": 73.59, "volume": 111250.0}, {"date": "2025-05-27", "close": 76.69, "volume": 159972.0}, {"date": "2025-05-28", "close": 76.91, "volume": 92029.0}, {"date": "2025-05-29", "close": 78.24, "volume": 194047.0}, {"date": "2025-05-30", "close": 75.8, "volume": 142158.0}, {"date": "2025-06-02", "close": 75.22, "volume": 111643.0}, {"date": "2025-06-03", "close": 74.71, "volume": 112917.0}, {"date": "2025-06-04", "close": 73.94, "volume": 113884.0}, {"date": "2025-06-05", "close": 74.08, "volume": 105920.0}, {"date": "2025-06-06", "close": 76.02, "volume": 127001.0}, {"date": "2025-06-09", "close": 75.33, "volume": 129870.0}, {"date": "2025-06-10", "close": 76.61, "volume": 107868.0}, {"date": "2025-06-11", "close": 74.52, "volume": 116639.0}, {"date": "2025-06-12", "close": 73.71, "volume": 89749.0}, {"date": "2025-06-13", "close": 73.87, "volume": 111664.0}, {"date": "2025-06-16", "close": 74.55, "volume": 84043.0}, {"date": "2025-06-17", "close": 73.91, "volume": 82083.0}, {"date": "2025-06-18", "close": 73.2, "volume": 103587.0}, {"date": "2025-06-20", "close": 73.97, "volume": 417718.0}, {"date": "2025-06-23", "close": 75.85, "volume": 110237.0}, {"date": "2025-06-24", "close": 74.9, "volume": 109800.0}, {"date": "2025-06-25", "close": 73.56, "volume": 95179.0}, {"date": "2025-06-26", "close": 71.84, "volume": 222806.0}, {"date": "2025-06-27", "close": 72.13, "volume": 139265.0}, {"date": "2025-06-30", "close": 72.49, "volume": 96629.0}, {"date": "2025-07-01", "close": 74.96, "volume": 130157.0}, {"date": "2025-07-02", "close": 75.63, "volume": 105372.0}, {"date": "2025-07-03", "close": 75.8, "volume": 42194.0}, {"date": "2025-07-07", "close": 75.67, "volume": 160706.0}, {"date": "2025-07-08", "close": 74.04, "volume": 103069.0}, {"date": "2025-07-09", "close": 74.51, "volume": 79850.0}, {"date": "2025-07-10", "close": 74.81, "volume": 90052.0}, {"date": "2025-07-11", "close": 74.65, "volume": 78678.0}, {"date": "2025-07-14", "close": 75.83, "volume": 74818.0}, {"date": "2025-07-15", "close": 74.98, "volume": 99727.0}, {"date": "2025-07-16", "close": 77.35, "volume": 123779.0}, {"date": "2025-07-17", "close": 78.32, "volume": 115975.0}, {"date": "2025-07-18", "close": 76.54, "volume": 120283.0}, {"date": "2025-07-21", "close": 76.57, "volume": 92964.0}, {"date": "2025-07-22", "close": 77.61, "volume": 134404.0}, {"date": "2025-07-23", "close": 77.05, "volume": 88027.0}, {"date": "2025-07-24", "close": 77.22, "volume": 83978.0}, {"date": "2025-07-25", "close": 76.97, "volume": 77130.0}, {"date": "2025-07-28", "close": 73.44, "volume": 117661.0}, {"date": "2025-07-29", "close": 73.3, "volume": 164167.0}, {"date": "2025-07-30", "close": 73.41, "volume": 107399.0}, {"date": "2025-07-31", "close": 72.41, "volume": 125900.0}, {"date": "2025-08-01", "close": 72.58, "volume": 112204.0}, {"date": "2025-08-04", "close": 71.88, "volume": 113309.0}, {"date": "2025-08-05", "close": 69.34, "volume": 157046.0}, {"date": "2025-08-06", "close": 73.1, "volume": 166969.0}, {"date": "2025-08-07", "close": 71.57, "volume": 185029.0}, {"date": "2025-08-08", "close": 70.95, "volume": 150739.0}, {"date": "2025-08-11", "close": 70.85, "volume": 116741.0}, {"date": "2025-08-12", "close": 72.56, "volume": 148354.0}, {"date": "2025-08-13", "close": 71.83, "volume": 148148.0}, {"date": "2025-08-14", "close": 70.14, "volume": 128606.0}, {"date": "2025-08-15", "close": 70.17, "volume": 139168.0}, {"date": "2025-08-18", "close": 71.0, "volume": 133700.0}, {"date": "2025-08-19", "close": 71.44, "volume": 118107.0}, {"date": "2025-08-20", "close": 71.53, "volume": 94795.0}, {"date": "2025-08-21", "close": 71.67, "volume": 109299.0}, {"date": "2025-08-22", "close": 73.55, "volume": 165360.0}, {"date": "2025-08-25", "close": 73.63, "volume": 88109.0}, {"date": "2025-08-26", "close": 73.44, "volume": 173908.0}, {"date": "2025-08-27", "close": 74.04, "volume": 110321.0}, {"date": "2025-08-28", "close": 73.27, "volume": 172189.0}, {"date": "2025-08-29", "close": 71.65, "volume": 164696.0}, {"date": "2025-09-02", "close": 72.15, "volume": 111310.0}, {"date": "2025-09-03", "close": 72.28, "volume": 93589.0}, {"date": "2025-09-04", "close": 72.23, "volume": 102613.0}, {"date": "2025-09-05", "close": 73.06, "volume": 98185.0}, {"date": "2025-09-08", "close": 71.05, "volume": 164521.0}, {"date": "2025-09-09", "close": 71.19, "volume": 163482.0}, {"date": "2025-09-10", "close": 69.88, "volume": 106157.0}, {"date": "2025-09-11", "close": 71.34, "volume": 102766.0}, {"date": "2025-09-12", "close": 70.86, "volume": 90504.0}, {"date": "2025-09-15", "close": 70.36, "volume": 198564.0}, {"date": "2025-09-16", "close": 71.82, "volume": 206883.0}, {"date": "2025-09-17", "close": 72.02, "volume": 238108.0}, {"date": "2025-09-18", "close": 72.11, "volume": 213673.0}, {"date": "2025-09-19", "close": 70.92, "volume": 1306604.0}, {"date": "2025-09-22", "close": 69.65, "volume": 201748.0}, {"date": "2025-09-23", "close": 70.65, "volume": 179629.0}, {"date": "2025-09-24", "close": 71.24, "volume": 133566.0}, {"date": "2025-09-25", "close": 71.57, "volume": 137653.0}, {"date": "2025-09-26", "close": 72.84, "volume": 162475.0}, {"date": "2025-09-29", "close": 72.56, "volume": 292328.0}, {"date": "2025-09-30", "close": 71.87, "volume": 126094.0}, {"date": "2025-10-01", "close": 72.03, "volume": 142427.0}, {"date": "2025-10-02", "close": 71.57, "volume": 114104.0}, {"date": "2025-10-03", "close": 72.98, "volume": 124888.0}, {"date": "2025-10-06", "close": 69.5, "volume": 164267.0}, {"date": "2025-10-07", "close": 68.71, "volume": 158304.0}, {"date": "2025-10-08", "close": 69.06, "volume": 132944.0}, {"date": "2025-10-09", "close": 68.16, "volume": 115550.0}, {"date": "2025-10-10", "close": 67.73, "volume": 223201.0}, {"date": "2025-10-13", "close": 68.26, "volume": 135108.0}, {"date": "2025-10-14", "close": 69.66, "volume": 119740.0}, {"date": "2025-10-15", "close": 70.21, "volume": 132101.0}, {"date": "2025-10-16", "close": 68.63, "volume": 111050.0}, {"date": "2025-10-17", "close": 69.15, "volume": 117105.0}, {"date": "2025-10-20", "close": 69.25, "volume": 108233.0}, {"date": "2025-10-21", "close": 68.14, "volume": 93253.0}, {"date": "2025-10-22", "close": 68.61, "volume": 85558.0}, {"date": "2025-10-23", "close": 68.55, "volume": 76957.0}, {"date": "2025-10-24", "close": 67.28, "volume": 80437.0}, {"date": "2025-10-27", "close": 65.88, "volume": 95312.0}, {"date": "2025-10-28", "close": 65.92, "volume": 82144.0}, {"date": "2025-10-29", "close": 64.38, "volume": 136111.0}, {"date": "2025-10-30", "close": 64.09, "volume": 194916.0}, {"date": "2025-10-31", "close": 63.34, "volume": 119217.0}, {"date": "2025-11-03", "close": 63.76, "volume": 134339.0}, {"date": "2025-11-04", "close": 63.9, "volume": 127578.0}, {"date": "2025-11-05", "close": 65.88, "volume": 206898.0}, {"date": "2025-11-06", "close": 64.79, "volume": 138554.0}, {"date": "2025-11-07", "close": 64.59, "volume": 248606.0}, {"date": "2025-11-10", "close": 63.72, "volume": 125639.0}, {"date": "2025-11-11", "close": 65.03, "volume": 115721.0}, {"date": "2025-11-12", "close": 65.81, "volume": 86718.0}, {"date": "2025-11-13", "close": 66.1, "volume": 92997.0}, {"date": "2025-11-14", "close": 66.86, "volume": 73336.0}, {"date": "2025-11-17", "close": 65.43, "volume": 95823.0}, {"date": "2025-11-18", "close": 65.47, "volume": 85388.0}, {"date": "2025-11-19", "close": 65.31, "volume": 95597.0}, {"date": "2025-11-20", "close": 65.58, "volume": 149156.0}, {"date": "2025-11-21", "close": 67.04, "volume": 150790.0}, {"date": "2025-11-24", "close": 64.41, "volume": 157654.0}, {"date": "2025-11-25", "close": 65.7, "volume": 114541.0}, {"date": "2025-11-26", "close": 65.39, "volume": 113522.0}, {"date": "2025-11-28", "close": 64.97, "volume": 67577.0}, {"date": "2025-12-01", "close": 65.74, "volume": 154159.0}, {"date": "2025-12-02", "close": 67.06, "volume": 147057.0}, {"date": "2025-12-03", "close": 67.27, "volume": 110271.0}, {"date": "2025-12-04", "close": 66.47, "volume": 88924.0}, {"date": "2025-12-05", "close": 66.27, "volume": 113374.0}, {"date": "2025-12-08", "close": 65.43, "volume": 185344.0}, {"date": "2025-12-09", "close": 66.69, "volume": 102388.0}, {"date": "2025-12-10", "close": 66.56, "volume": 150989.0}, {"date": "2025-12-11", "close": 67.54, "volume": 126151.0}, {"date": "2025-12-12", "close": 67.65, "volume": 88856.0}, {"date": "2025-12-15", "close": 67.29, "volume": 116204.0}, {"date": "2025-12-16", "close": 66.22, "volume": 116507.0}, {"date": "2025-12-17", "close": 68.27, "volume": 118201.0}, {"date": "2025-12-18", "close": 68.05, "volume": 99560.0}, {"date": "2025-12-19", "close": 67.18, "volume": 727440.0}, {"date": "2025-12-22", "close": 66.2, "volume": 101750.0}, {"date": "2025-12-23", "close": 65.94, "volume": 137674.0}, {"date": "2025-12-24", "close": 65.92, "volume": 67080.0}, {"date": "2025-12-26", "close": 65.06, "volume": 61485.0}, {"date": "2025-12-29", "close": 64.82, "volume": 159652.0}, {"date": "2025-12-30", "close": 64.38, "volume": 96037.0}, {"date": "2025-12-31", "close": 64.09, "volume": 106164.0}, {"date": "2026-01-02", "close": 64.11, "volume": 100451.0}, {"date": "2026-01-05", "close": 63.95, "volume": 123984.0}, {"date": "2026-01-06", "close": 64.61, "volume": 135878.0}, {"date": "2026-01-07", "close": 63.89, "volume": 106308.0}, {"date": "2026-01-08", "close": 65.59, "volume": 122954.0}, {"date": "2026-01-09", "close": 65.21, "volume": 89941.0}, {"date": "2026-01-12", "close": 66.15, "volume": 97115.0}, {"date": "2026-01-13", "close": 66.69, "volume": 100993.0}, {"date": "2026-01-14", "close": 67.89, "volume": 91881.0}, {"date": "2026-01-15", "close": 68.76, "volume": 147123.0}, {"date": "2026-01-16", "close": 68.99, "volume": 150972.0}, {"date": "2026-01-20", "close": 67.89, "volume": 113626.0}, {"date": "2026-01-21", "close": 68.84, "volume": 115551.0}, {"date": "2026-01-22", "close": 68.81, "volume": 89908.0}, {"date": "2026-01-23", "close": 68.74, "volume": 70907.0}, {"date": "2026-01-26", "close": 69.2, "volume": 89615.0}, {"date": "2026-01-27", "close": 69.87, "volume": 77862.0}, {"date": "2026-01-28", "close": 68.8, "volume": 78089.0}, {"date": "2026-01-29", "close": 70.02, "volume": 111574.0}, {"date": "2026-01-30", "close": 71.15, "volume": 162038.0}, {"date": "2026-02-02", "close": 71.75, "volume": 108399.0}, {"date": "2026-02-03", "close": 72.57, "volume": 124180.0}, {"date": "2026-02-04", "close": 73.98, "volume": 154966.0}, {"date": "2026-02-05", "close": 73.98, "volume": 146403.0}, {"date": "2026-02-06", "close": 73.68, "volume": 101111.0}, {"date": "2026-02-09", "close": 73.88, "volume": 85530.0}, {"date": "2026-02-10", "close": 71.51, "volume": 133603.0}, {"date": "2026-02-11", "close": 70.82, "volume": 102929.0}, {"date": "2026-02-12", "close": 72.18, "volume": 168072.0}, {"date": "2026-02-13", "close": 74.48, "volume": 132594.0}, {"date": "2026-02-17", "close": 72.92, "volume": 127329.0}, {"date": "2026-02-18", "close": 72.7, "volume": 146007.0}, {"date": "2026-02-19", "close": 73.86, "volume": 106693.0}, {"date": "2026-02-20", "close": 74.42, "volume": 160278.0}, {"date": "2026-02-23", "close": 73.48, "volume": 171816.0}, {"date": "2026-02-24", "close": 72.76, "volume": 110169.0}, {"date": "2026-02-25", "close": 71.51, "volume": 94270.0}, {"date": "2026-02-26", "close": 66.39, "volume": 241875.0}, {"date": "2026-02-27", "close": 67.76, "volume": 187410.0}, {"date": "2026-03-02", "close": 66.59, "volume": 172401.0}, {"date": "2026-03-03", "close": 66.52, "volume": 143610.0}, {"date": "2026-03-04", "close": 65.66, "volume": 138186.0}, {"date": "2026-03-05", "close": 63.94, "volume": 133892.0}, {"date": "2026-03-06", "close": 64.3, "volume": 150777.0}, {"date": "2026-03-09", "close": 62.81, "volume": 271706.0}, {"date": "2026-03-10", "close": 61.6, "volume": 243606.0}, {"date": "2026-03-11", "close": 62.42, "volume": 201545.0}, {"date": "2026-03-12", "close": 62.94, "volume": 159161.0}, {"date": "2026-03-13", "close": 65.93, "volume": 259786.0}, {"date": "2026-03-16", "close": 66.71, "volume": 176378.0}, {"date": "2026-03-17", "close": 67.68, "volume": 178274.0}, {"date": "2026-03-18", "close": 65.99, "volume": 124632.0}, {"date": "2026-03-19", "close": 66.36, "volume": 137882.0}, {"date": "2026-03-20", "close": 66.21, "volume": 244219.0}, {"date": "2026-03-23", "close": 67.07, "volume": 143458.0}, {"date": "2026-03-24", "close": 65.98, "volume": 115919.0}, {"date": "2026-03-25", "close": 65.77, "volume": 119019.0}, {"date": "2026-03-26", "close": 67.3, "volume": 172799.0}, {"date": "2026-03-27", "close": 68.26, "volume": 155709.0}, {"date": "2026-03-30", "close": 68.74, "volume": 184921.0}, {"date": "2026-03-31", "close": 68.39, "volume": 110860.0}, {"date": "2026-04-01", "close": 68.18, "volume": 101325.0}, {"date": "2026-04-02", "close": 70.28, "volume": 118334.0}, {"date": "2026-04-06", "close": 71.15, "volume": 120872.0}, {"date": "2026-04-07", "close": 71.44, "volume": 118392.0}, {"date": "2026-04-08", "close": 72.58, "volume": 159486.0}, {"date": "2026-04-09", "close": 73.04, "volume": 182609.0}, {"date": "2026-04-10", "close": 71.99, "volume": 93232.0}, {"date": "2026-04-13", "close": 71.15, "volume": 136012.0}, {"date": "2026-04-14", "close": 69.42, "volume": 147976.0}, {"date": "2026-04-15", "close": 68.74, "volume": 112110.0}, {"date": "2026-04-16", "close": 68.91, "volume": 131665.0}, {"date": "2026-04-17", "close": 71.07, "volume": 130508.0}, {"date": "2026-04-20", "close": 70.0, "volume": 112737.0}, {"date": "2026-04-21", "close": 70.11, "volume": 124804.0}, {"date": "2026-04-22", "close": 71.32, "volume": 91697.0}, {"date": "2026-04-23", "close": 70.87, "volume": 93012.0}, {"date": "2026-04-24", "close": 68.72, "volume": 107537.0}, {"date": "2026-04-27", "close": 67.86, "volume": 193603.0}, {"date": "2026-04-28", "close": 69.51, "volume": 102214.0}, {"date": "2026-04-29", "close": 69.31, "volume": 84052.0}, {"date": "2026-04-30", "close": 70.18, "volume": 184419.0}, {"date": "2026-05-01", "close": 70.95, "volume": 95324.0}, {"date": "2026-05-04", "close": 68.93, "volume": 137543.0}, {"date": "2026-05-05", "close": 69.55, "volume": 152246.0}, {"date": "2026-05-06", "close": 71.64, "volume": 228603.0}, {"date": "2026-05-07", "close": 70.7, "volume": 187174.0}, {"date": "2026-05-08", "close": 70.86, "volume": 173509.0}, {"date": "2026-05-11", "close": 69.27, "volume": 182121.0}, {"date": "2026-05-12", "close": 68.85, "volume": 164766.0}, {"date": "2026-05-13", "close": 69.92, "volume": 159636.0}, {"date": "2026-05-14", "close": 71.17, "volume": 102892.0}, {"date": "2026-05-15", "close": 70.3, "volume": 125987.0}, {"date": "2026-05-18", "close": 72.02, "volume": 135302.0}, {"date": "2026-05-19", "close": 72.85, "volume": 114444.0}, {"date": "2026-05-20", "close": 72.05, "volume": 160849.0}, {"date": "2026-05-21", "close": 72.24, "volume": 126711.0}, {"date": "2026-05-22", "close": 72.3, "volume": 125994.0}, {"date": "2026-05-26", "close": 71.91, "volume": 87462.0}, {"date": "2026-05-27", "close": 73.22, "volume": 109726.0}, {"date": "2026-05-28", "close": 74.29, "volume": 98665.0}, {"date": "2026-05-29", "close": 72.97, "volume": 195777.0}, {"date": "2026-06-01", "close": 74.3, "volume": 146572.0}, {"date": "2026-06-02", "close": 74.23, "volume": 184575.0}, {"date": "2026-06-03", "close": 73.85, "volume": 149583.0}, {"date": "2026-06-04", "close": 75.68, "volume": 139342.0}, {"date": "2026-06-05", "close": 78.22, "volume": 172199.0}, {"date": "2026-06-08", "close": 79.68, "volume": 164209.0}, {"date": "2026-06-09", "close": 79.26, "volume": 150364.0}, {"date": "2026-06-10", "close": 82.06, "volume": 153661.0}, {"date": "2026-06-11", "close": 82.54, "volume": 211045.0}, {"date": "2026-06-12", "close": 82.63, "volume": 164570.0}, {"date": "2026-06-15", "close": 79.24, "volume": 215942.0}, {"date": "2026-06-16", "close": 79.28, "volume": 155721.0}, {"date": "2026-06-17", "close": 76.45, "volume": 138877.0}, {"date": "2026-06-18", "close": 76.74, "volume": 268508.0}, {"date": "2026-06-22", "close": 78.13, "volume": 181845.0}, {"date": "2026-06-23", "close": 79.0, "volume": 262801.0}, {"date": "2026-06-24", "close": 80.36, "volume": 297095.0}, {"date": "2026-06-25", "close": 78.01, "volume": 112024.0}, {"date": "2026-06-26", "close": 80.09, "volume": 330241.0}, {"date": "2026-06-29", "close": 78.81, "volume": 166595.0}, {"date": "2026-06-30", "close": 78.31, "volume": 211976.0}, {"date": "2026-07-01", "close": 79.81, "volume": 133404.0}, {"date": "2026-07-02", "close": 80.1, "volume": 246050.0}, {"date": "2026-07-06", "close": 80.27, "volume": 177189.0}, {"date": "2026-07-07", "close": 80.49, "volume": 230538.0}, {"date": "2026-07-08", "close": 79.31, "volume": 184606.0}, {"date": "2026-07-09", "close": 79.17, "volume": 125465.0}, {"date": "2026-07-10", "close": 79.77, "volume": 163898.0}, {"date": "2026-07-13", "close": 78.69, "volume": 154278.0}, {"date": "2026-07-14", "close": 77.94, "volume": 108360.0}, {"date": "2026-07-15", "close": 77.55, "volume": 130582.0}, {"date": "2026-07-16", "close": 79.31, "volume": 129158.0}, {"date": "2026-07-17", "close": 78.05, "volume": 154898.0}, {"date": "2026-07-20", "close": 78.1, "volume": 114721.0}, {"date": "2026-07-21", "close": 77.49, "volume": 128202.0}, {"date": "2026-07-22", "close": 77.94, "volume": 107095.0}, {"date": "2026-07-23", "close": 74.74, "volume": 178723.0}, {"date": "2026-07-24", "close": 73.36, "volume": 156010.0}], "refreshing": true}