{"ticker": "XPEL", "overview": {"cik": "1767258", "ticker": "XPEL", "name": "XPEL, Inc.", "industry": "Coating, Engraving & Allied Services", "country": "United States", "sic": "3470", "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001767258-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001767258-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001767258-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767258-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767258-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767258-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767258-26-000054", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-15", "title": "Form S-8 POS", "accession": "0001767258-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001767258-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001767258-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042956", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042954", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042952", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042949", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001767258-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001734916-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001767258-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001767258-26-000032", "price_sensitive": true}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001767258-26-000028", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001767258-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001767258-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001767258-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019556", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019536", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019530", "price_sensitive": false}]}, "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": "XPEL", "has_prices": true, "as_of": "2026-07-24", "last": 42.73, "prev_close": 42.44, "change": 0.28999999999999915, "change_pct": 0.006833176248821847, "session_volume": 441232.0, "vwap_5": 42.82432438697247, "vwap_20": 46.12455649913615, "vwap_60": 45.31099752097873, "vwap_250": 42.779273894747696, "high_52w": 54.95, "low_52w": 34.61, "avg_volume_20": 260950.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-002722", "src": "13DG", "ticker": "XPEL", "cik": "1767258", "company": "XPEL, Inc.", "company_raw": "XPEL, 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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "VANGUARD GROUP INC raises a passive stake in XPEL", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002722-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "0001767258-26-000068", "src": "INSIDERS", "ticker": "XPEL", "cik": "1767258", "company": "XPEL, Inc.", "company_raw": "XPEL, Inc.", "who": "Mark Andrew Thornton", "who_key": "Thornton Mark Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on XPEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767258/000176725826000068/0001767258-26-000068-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "13DG-0001734916-26-000002", "src": "13DG", "ticker": "XPEL", "cik": "1767258", "company": "XPEL, Inc.", "company_raw": "XPEL, Inc.", "who": "Alta Fox Opportunities Fund, LP", "who_key": "Alta Fox Opportunities Fund, LP", "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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Alta Fox Opportunities Fund, LP moves to a 7% passive stake in XPEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1734916/0001734916-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002722", "src": "13DG", "ticker": "XPEL", "cik": "1767258", "company": "XPEL, Inc.", "company_raw": "XPEL, 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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "VANGUARD GROUP INC raises a passive stake in XPEL", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002722-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "13DG-0001734916-26-000002", "src": "13DG", "ticker": "XPEL", "cik": "1767258", "company": "XPEL, Inc.", "company_raw": "XPEL, Inc.", "who": "Alta Fox Opportunities Fund, LP", "who_key": "Alta Fox Opportunities Fund, LP", "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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Alta Fox Opportunities Fund, LP moves to a 7% passive stake in XPEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1734916/0001734916-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "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": "XPEL, Inc. - Common Stock", "new_value": "XPEL, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001767258", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001767258", "applied": 1, "detected_at": "2026-10-28T17:07:41.255141"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001767258-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001767258-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001767258-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767258-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767258-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767258-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001767258-26-000054", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-15", "title": "Form S-8 POS", "accession": "0001767258-26-000052", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001767258-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001767258-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042956", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042954", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042952", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001628280-26-042949", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001767258-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001734916-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001767258-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001767258-26-000032", "price_sensitive": true}, {"form": "3", "date": "2026-05-01", "title": "FORM 3", "accession": "0001767258-26-000028", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001767258-26-000022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001767258-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001767258-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019556", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019536", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019530", "price_sensitive": false}], "performance": {"ticker": "XPEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 85.59, "volume": 574391.0}, {"date": "2021-07-28", "close": 87.61, "volume": 248973.0}, {"date": "2021-07-29", "close": 91.98, "volume": 244926.0}, {"date": "2021-07-30", "close": 92.6, "volume": 271466.0}, {"date": "2021-08-02", "close": 92.95, "volume": 226352.0}, {"date": "2021-08-03", "close": 86.18, "volume": 327514.0}, {"date": "2021-08-04", "close": 84.2, "volume": 252329.0}, {"date": "2021-08-05", "close": 85.99, "volume": 168140.0}, {"date": "2021-08-06", "close": 83.89, "volume": 227278.0}, {"date": "2021-08-09", "close": 81.96, "volume": 551999.0}, {"date": "2021-08-10", "close": 85.5, "volume": 198808.0}, {"date": "2021-08-11", "close": 86.71, "volume": 167422.0}, {"date": "2021-08-12", "close": 82.8, "volume": 238578.0}, {"date": "2021-08-13", "close": 75.55, "volume": 412311.0}, {"date": "2021-08-16", "close": 74.17, "volume": 206992.0}, {"date": "2021-08-17", "close": 73.1, "volume": 405081.0}, {"date": "2021-08-18", "close": 73.11, "volume": 248773.0}, {"date": "2021-08-19", "close": 71.65, "volume": 306368.0}, {"date": "2021-08-20", "close": 69.75, "volume": 368032.0}, {"date": "2021-08-23", "close": 70.53, "volume": 225945.0}, {"date": "2021-08-24", "close": 70.91, "volume": 228286.0}, {"date": "2021-08-25", "close": 74.6, "volume": 270361.0}, {"date": "2021-08-26", "close": 74.29, "volume": 323277.0}, {"date": "2021-08-27", "close": 77.82, "volume": 313458.0}, {"date": "2021-08-30", "close": 75.21, "volume": 316846.0}, {"date": "2021-08-31", "close": 75.98, "volume": 249398.0}, {"date": "2021-09-01", "close": 77.0, "volume": 228017.0}, {"date": "2021-09-02", "close": 77.71, "volume": 297556.0}, {"date": "2021-09-03", "close": 76.77, "volume": 179907.0}, {"date": "2021-09-07", "close": 76.5, "volume": 238777.0}, {"date": "2021-09-08", "close": 75.94, "volume": 269319.0}, {"date": "2021-09-09", "close": 80.02, "volume": 266694.0}, {"date": "2021-09-10", "close": 82.72, "volume": 292674.0}, {"date": "2021-09-13", "close": 83.09, "volume": 460405.0}, {"date": "2021-09-14", "close": 81.15, "volume": 416267.0}, {"date": "2021-09-15", "close": 83.56, "volume": 203936.0}, {"date": "2021-09-16", "close": 84.0, "volume": 192842.0}, {"date": "2021-09-17", "close": 85.93, "volume": 307940.0}, {"date": "2021-09-20", "close": 80.14, "volume": 293835.0}, {"date": "2021-09-21", "close": 83.21, "volume": 174113.0}, {"date": "2021-09-22", "close": 83.09, "volume": 165862.0}, {"date": "2021-09-23", "close": 82.18, "volume": 202923.0}, {"date": "2021-09-24", "close": 80.98, "volume": 255847.0}, {"date": "2021-09-27", "close": 79.59, "volume": 185099.0}, {"date": "2021-09-28", "close": 77.03, "volume": 228840.0}, {"date": "2021-09-29", "close": 76.12, "volume": 220256.0}, {"date": "2021-09-30", "close": 75.86, "volume": 295354.0}, {"date": "2021-10-01", "close": 73.52, "volume": 236989.0}, {"date": "2021-10-04", "close": 75.62, "volume": 200981.0}, {"date": "2021-10-05", "close": 77.0, "volume": 190856.0}, {"date": "2021-10-06", "close": 74.24, "volume": 132140.0}, {"date": "2021-10-07", "close": 76.36, "volume": 176167.0}, {"date": "2021-10-08", "close": 75.73, "volume": 116702.0}, {"date": "2021-10-11", "close": 72.59, "volume": 155542.0}, {"date": "2021-10-12", "close": 70.57, "volume": 244750.0}, {"date": "2021-10-13", "close": 71.13, "volume": 100934.0}, {"date": "2021-10-14", "close": 71.4, "volume": 202965.0}, {"date": "2021-10-15", "close": 70.65, "volume": 126373.0}, {"date": "2021-10-18", "close": 72.17, "volume": 181048.0}, {"date": "2021-10-19", "close": 72.35, "volume": 60122.0}, {"date": "2021-10-20", "close": 76.92, "volume": 131138.0}, {"date": "2021-10-21", "close": 77.03, "volume": 86830.0}, {"date": "2021-10-22", "close": 76.7, "volume": 42745.0}, {"date": "2021-10-25", "close": 76.18, "volume": 122504.0}, {"date": "2021-10-26", "close": 75.07, "volume": 94259.0}, {"date": "2021-10-27", "close": 73.31, "volume": 155444.0}, {"date": "2021-10-28", "close": 75.35, "volume": 123007.0}, {"date": "2021-10-29", "close": 75.9, "volume": 112976.0}, {"date": "2021-11-01", "close": 79.42, "volume": 139720.0}, {"date": "2021-11-02", "close": 77.16, "volume": 164585.0}, {"date": "2021-11-03", "close": 77.93, "volume": 162508.0}, {"date": "2021-11-04", "close": 77.47, "volume": 146188.0}, {"date": "2021-11-05", "close": 75.0, "volume": 304482.0}, {"date": "2021-11-08", "close": 71.03, "volume": 387623.0}, {"date": "2021-11-09", "close": 75.15, "volume": 483289.0}, {"date": "2021-11-10", "close": 74.5, "volume": 292033.0}, {"date": "2021-11-11", "close": 70.42, "volume": 169751.0}, {"date": "2021-11-12", "close": 70.78, "volume": 144399.0}, {"date": "2021-11-15", "close": 73.54, "volume": 187630.0}, {"date": "2021-11-16", "close": 76.73, "volume": 174243.0}, {"date": "2021-11-17", "close": 75.76, "volume": 152336.0}, {"date": "2021-11-18", "close": 75.71, "volume": 154864.0}, {"date": "2021-11-19", "close": 75.6, "volume": 152426.0}, {"date": "2021-11-22", "close": 76.52, "volume": 178091.0}, {"date": "2021-11-23", "close": 73.22, "volume": 147360.0}, {"date": "2021-11-24", "close": 74.59, "volume": 101218.0}, {"date": "2021-11-26", "close": 72.09, "volume": 67013.0}, {"date": "2021-11-29", "close": 72.43, "volume": 162808.0}, {"date": "2021-11-30", "close": 71.89, "volume": 359853.0}, {"date": "2021-12-01", "close": 69.58, "volume": 290788.0}, {"date": "2021-12-02", "close": 65.48, "volume": 390467.0}, {"date": "2021-12-03", "close": 65.42, "volume": 228500.0}, {"date": "2021-12-06", "close": 66.19, "volume": 172869.0}, {"date": "2021-12-07", "close": 67.72, "volume": 167944.0}, {"date": "2021-12-08", "close": 68.29, "volume": 116945.0}, {"date": "2021-12-09", "close": 67.43, "volume": 207500.0}, {"date": "2021-12-10", "close": 65.79, "volume": 148679.0}, {"date": "2021-12-13", "close": 63.32, "volume": 160237.0}, {"date": "2021-12-14", "close": 65.05, "volume": 183255.0}, {"date": "2021-12-15", "close": 67.46, "volume": 132647.0}, {"date": "2021-12-16", "close": 66.96, "volume": 239209.0}, {"date": "2021-12-17", "close": 67.14, "volume": 253404.0}, {"date": "2021-12-20", "close": 64.63, "volume": 132564.0}, {"date": "2021-12-21", "close": 67.42, "volume": 91685.0}, {"date": "2021-12-22", "close": 68.63, "volume": 91882.0}, {"date": "2021-12-23", "close": 68.51, "volume": 65074.0}, {"date": "2021-12-27", "close": 71.57, "volume": 142664.0}, {"date": "2021-12-28", "close": 70.14, "volume": 153264.0}, {"date": "2021-12-29", "close": 70.29, "volume": 99182.0}, {"date": "2021-12-30", "close": 70.28, "volume": 104510.0}, {"date": "2021-12-31", "close": 68.28, "volume": 99710.0}, {"date": "2022-01-03", "close": 71.78, "volume": 132157.0}, {"date": "2022-01-04", "close": 69.75, "volume": 130936.0}, {"date": "2022-01-05", "close": 66.44, "volume": 245570.0}, {"date": "2022-01-06", "close": 68.65, "volume": 130420.0}, {"date": "2022-01-07", "close": 66.5, "volume": 258902.0}, {"date": "2022-01-10", "close": 65.58, "volume": 168971.0}, {"date": "2022-01-11", "close": 67.51, "volume": 61456.0}, {"date": "2022-01-12", "close": 66.55, "volume": 123527.0}, {"date": "2022-01-13", "close": 65.7, "volume": 93924.0}, {"date": "2022-01-14", "close": 65.5, "volume": 100002.0}, {"date": "2022-01-18", "close": 62.87, "volume": 177181.0}, {"date": "2022-01-19", "close": 62.0, "volume": 275616.0}, {"date": "2022-01-20", "close": 60.73, "volume": 131486.0}, {"date": "2022-01-21", "close": 59.24, "volume": 423011.0}, {"date": "2022-01-24", "close": 58.21, "volume": 281645.0}, {"date": "2022-01-25", "close": 58.2, "volume": 98182.0}, {"date": "2022-01-26", "close": 60.45, "volume": 210983.0}, {"date": "2022-01-27", "close": 56.7, "volume": 253084.0}, {"date": "2022-01-28", "close": 59.81, "volume": 168021.0}, {"date": "2022-01-31", "close": 62.36, "volume": 126906.0}, {"date": "2022-02-01", "close": 64.19, "volume": 155773.0}, {"date": "2022-02-02", "close": 61.18, "volume": 209636.0}, {"date": "2022-02-03", "close": 61.81, "volume": 169199.0}, {"date": "2022-02-04", "close": 62.62, "volume": 175356.0}, {"date": "2022-02-07", "close": 58.47, "volume": 240626.0}, {"date": "2022-02-08", "close": 61.96, "volume": 121118.0}, {"date": "2022-02-09", "close": 60.32, "volume": 173912.0}, {"date": "2022-02-10", "close": 57.94, "volume": 123187.0}, {"date": "2022-02-11", "close": 62.95, "volume": 2853197.0}, {"date": "2022-02-14", "close": 62.57, "volume": 4433721.0}, {"date": "2022-02-15", "close": 67.87, "volume": 527629.0}, {"date": "2022-02-16", "close": 70.08, "volume": 472877.0}, {"date": "2022-02-17", "close": 68.28, "volume": 196530.0}, {"date": "2022-02-18", "close": 65.94, "volume": 189626.0}, {"date": "2022-02-22", "close": 64.92, "volume": 214177.0}, {"date": "2022-02-23", "close": 62.9, "volume": 226635.0}, {"date": "2022-02-24", "close": 66.32, "volume": 222861.0}, {"date": "2022-02-25", "close": 70.43, "volume": 553337.0}, {"date": "2022-02-28", "close": 72.6, "volume": 492223.0}, {"date": "2022-03-01", "close": 68.0, "volume": 484072.0}, {"date": "2022-03-02", "close": 65.34, "volume": 269705.0}, {"date": "2022-03-03", "close": 62.87, "volume": 432130.0}, {"date": "2022-03-04", "close": 57.28, "volume": 278797.0}, {"date": "2022-03-07", "close": 56.34, "volume": 368213.0}, {"date": "2022-03-08", "close": 56.51, "volume": 276998.0}, {"date": "2022-03-09", "close": 58.15, "volume": 212507.0}, {"date": "2022-03-10", "close": 58.16, "volume": 220731.0}, {"date": "2022-03-11", "close": 57.17, "volume": 200148.0}, {"date": "2022-03-14", "close": 54.21, "volume": 236977.0}, {"date": "2022-03-15", "close": 53.69, "volume": 288004.0}, {"date": "2022-03-16", "close": 57.26, "volume": 278547.0}, {"date": "2022-03-17", "close": 57.85, "volume": 125551.0}, {"date": "2022-03-18", "close": 60.97, "volume": 316450.0}, {"date": "2022-03-21", "close": 58.36, "volume": 149184.0}, {"date": "2022-03-22", "close": 59.71, "volume": 115763.0}, {"date": "2022-03-23", "close": 55.92, "volume": 176646.0}, {"date": "2022-03-24", "close": 56.71, "volume": 153506.0}, {"date": "2022-03-25", "close": 55.02, "volume": 171831.0}, {"date": "2022-03-28", "close": 55.52, "volume": 201568.0}, {"date": "2022-03-29", "close": 58.08, "volume": 301705.0}, {"date": "2022-03-30", "close": 56.17, "volume": 150470.0}, {"date": "2022-03-31", "close": 52.61, "volume": 266378.0}, {"date": "2022-04-01", "close": 52.09, "volume": 197538.0}, {"date": "2022-04-04", "close": 51.61, "volume": 335990.0}, {"date": "2022-04-05", "close": 49.35, "volume": 283105.0}, {"date": "2022-04-06", "close": 46.08, "volume": 516081.0}, {"date": "2022-04-07", "close": 47.3, "volume": 329192.0}, {"date": "2022-04-08", "close": 45.98, "volume": 170739.0}, {"date": "2022-04-11", "close": 46.06, "volume": 154018.0}, {"date": "2022-04-12", "close": 46.7, "volume": 157930.0}, {"date": "2022-04-13", "close": 46.95, "volume": 134785.0}, {"date": "2022-04-14", "close": 46.65, "volume": 124516.0}, {"date": "2022-04-18", "close": 47.14, "volume": 231695.0}, {"date": "2022-04-19", "close": 47.85, "volume": 233008.0}, {"date": "2022-04-20", "close": 46.16, "volume": 179591.0}, {"date": "2022-04-21", "close": 44.55, "volume": 151598.0}, {"date": "2022-04-22", "close": 43.23, "volume": 146550.0}, {"date": "2022-04-25", "close": 44.04, "volume": 162380.0}, {"date": "2022-04-26", "close": 42.17, "volume": 156266.0}, {"date": "2022-04-27", "close": 41.69, "volume": 194067.0}, {"date": "2022-04-28", "close": 43.01, "volume": 185764.0}, {"date": "2022-04-29", "close": 43.27, "volume": 205065.0}, {"date": "2022-05-02", "close": 45.47, "volume": 336389.0}, {"date": "2022-05-03", "close": 44.94, "volume": 141899.0}, {"date": "2022-05-04", "close": 47.18, "volume": 144275.0}, {"date": "2022-05-05", "close": 45.36, "volume": 168057.0}, {"date": "2022-05-06", "close": 44.12, "volume": 203150.0}, {"date": "2022-05-09", "close": 42.2, "volume": 281760.0}, {"date": "2022-05-10", "close": 46.19, "volume": 476235.0}, {"date": "2022-05-11", "close": 46.94, "volume": 365896.0}, {"date": "2022-05-12", "close": 46.33, "volume": 274733.0}, {"date": "2022-05-13", "close": 47.66, "volume": 239486.0}, {"date": "2022-05-16", "close": 46.74, "volume": 143441.0}, {"date": "2022-05-17", "close": 47.97, "volume": 206790.0}, {"date": "2022-05-18", "close": 46.52, "volume": 362848.0}, {"date": "2022-05-19", "close": 47.07, "volume": 256169.0}, {"date": "2022-05-20", "close": 47.25, "volume": 229586.0}, {"date": "2022-05-23", "close": 49.33, "volume": 236055.0}, {"date": "2022-05-24", "close": 46.18, "volume": 196337.0}, {"date": "2022-05-25", "close": 49.43, "volume": 176410.0}, {"date": "2022-05-26", "close": 51.53, "volume": 321284.0}, {"date": "2022-05-27", "close": 51.8, "volume": 181071.0}, {"date": "2022-05-31", "close": 51.62, "volume": 324224.0}, {"date": "2022-06-01", "close": 51.25, "volume": 178432.0}, {"date": "2022-06-02", "close": 54.11, "volume": 241774.0}, {"date": "2022-06-03", "close": 52.27, "volume": 158631.0}, {"date": "2022-06-06", "close": 51.67, "volume": 164170.0}, {"date": "2022-06-07", "close": 51.66, "volume": 121542.0}, {"date": "2022-06-08", "close": 51.15, "volume": 148022.0}, {"date": "2022-06-09", "close": 50.35, "volume": 136822.0}, {"date": "2022-06-10", "close": 49.21, "volume": 76561.0}, {"date": "2022-06-13", "close": 46.71, "volume": 109429.0}, {"date": "2022-06-14", "close": 47.45, "volume": 144215.0}, {"date": "2022-06-15", "close": 46.86, "volume": 137550.0}, {"date": "2022-06-16", "close": 43.41, "volume": 151417.0}, {"date": "2022-06-17", "close": 45.17, "volume": 152475.0}, {"date": "2022-06-21", "close": 45.6, "volume": 159275.0}, {"date": "2022-06-22", "close": 45.66, "volume": 142036.0}, {"date": "2022-06-23", "close": 46.29, "volume": 172513.0}, {"date": "2022-06-24", "close": 46.94, "volume": 576624.0}, {"date": "2022-06-27", "close": 48.34, "volume": 131935.0}, {"date": "2022-06-28", "close": 46.4, "volume": 151817.0}, {"date": "2022-06-29", "close": 45.83, "volume": 115478.0}, {"date": "2022-06-30", "close": 45.93, "volume": 97672.0}, {"date": "2022-07-01", "close": 45.31, "volume": 139161.0}, {"date": "2022-07-05", "close": 46.87, "volume": 155798.0}, {"date": "2022-07-06", "close": 48.54, "volume": 130409.0}, {"date": "2022-07-07", "close": 51.73, "volume": 145816.0}, {"date": "2022-07-08", "close": 52.41, "volume": 127822.0}, {"date": "2022-07-11", "close": 51.27, "volume": 100974.0}, {"date": "2022-07-12", "close": 52.83, "volume": 122209.0}, {"date": "2022-07-13", "close": 52.33, "volume": 90715.0}, {"date": "2022-07-14", "close": 51.86, "volume": 149620.0}, {"date": "2022-07-15", "close": 55.39, "volume": 200029.0}, {"date": "2022-07-18", "close": 53.62, "volume": 195236.0}, {"date": "2022-07-19", "close": 56.59, "volume": 140133.0}, {"date": "2022-07-20", "close": 61.96, "volume": 331900.0}, {"date": "2022-07-21", "close": 61.07, "volume": 318000.0}, {"date": "2022-07-22", "close": 61.12, "volume": 152638.0}, {"date": "2022-07-25", "close": 59.56, "volume": 106171.0}, {"date": "2022-07-26", "close": 57.16, "volume": 150458.0}, {"date": "2022-07-27", "close": 58.75, "volume": 148479.0}, {"date": "2022-07-28", "close": 60.57, "volume": 103344.0}, {"date": "2022-07-29", "close": 61.29, "volume": 122084.0}, {"date": "2022-08-01", "close": 61.38, "volume": 157472.0}, {"date": "2022-08-02", "close": 60.0, "volume": 146309.0}, {"date": "2022-08-03", "close": 62.83, "volume": 109008.0}, {"date": "2022-08-04", "close": 64.01, "volume": 73145.0}, {"date": "2022-08-05", "close": 64.45, "volume": 126009.0}, {"date": "2022-08-08", "close": 65.25, "volume": 250775.0}, {"date": "2022-08-09", "close": 75.34, "volume": 536332.0}, {"date": "2022-08-10", "close": 80.99, "volume": 339747.0}, {"date": "2022-08-11", "close": 80.33, "volume": 435196.0}, {"date": "2022-08-12", "close": 84.88, "volume": 461141.0}, {"date": "2022-08-15", "close": 85.0, "volume": 245286.0}, {"date": "2022-08-16", "close": 86.38, "volume": 364233.0}, {"date": "2022-08-17", "close": 82.98, "volume": 267144.0}, {"date": "2022-08-18", "close": 81.18, "volume": 392732.0}, {"date": "2022-08-19", "close": 74.99, "volume": 231851.0}, {"date": "2022-08-22", "close": 73.34, "volume": 220947.0}, {"date": "2022-08-23", "close": 71.99, "volume": 195778.0}, {"date": "2022-08-24", "close": 70.45, "volume": 168622.0}, {"date": "2022-08-25", "close": 71.7, "volume": 269446.0}, {"date": "2022-08-26", "close": 69.91, "volume": 219462.0}, {"date": "2022-08-29", "close": 68.66, "volume": 158646.0}, {"date": "2022-08-30", "close": 68.97, "volume": 266082.0}, {"date": "2022-08-31", "close": 68.53, "volume": 196089.0}, {"date": "2022-09-01", "close": 69.13, "volume": 144983.0}, {"date": "2022-09-02", "close": 67.89, "volume": 165359.0}, {"date": "2022-09-06", "close": 66.54, "volume": 188974.0}, {"date": "2022-09-07", "close": 68.51, "volume": 205717.0}, {"date": "2022-09-08", "close": 69.21, "volume": 117802.0}, {"date": "2022-09-09", "close": 70.66, "volume": 140533.0}, {"date": "2022-09-12", "close": 71.14, "volume": 202211.0}, {"date": "2022-09-13", "close": 67.78, "volume": 162608.0}, {"date": "2022-09-14", "close": 67.35, "volume": 204857.0}, {"date": "2022-09-15", "close": 66.08, "volume": 174382.0}, {"date": "2022-09-16", "close": 65.21, "volume": 881530.0}, {"date": "2022-09-19", "close": 64.39, "volume": 169031.0}, {"date": "2022-09-20", "close": 63.53, "volume": 111255.0}, {"date": "2022-09-21", "close": 62.55, "volume": 112529.0}, {"date": "2022-09-22", "close": 61.35, "volume": 162866.0}, {"date": "2022-09-23", "close": 60.22, "volume": 151381.0}, {"date": "2022-09-26", "close": 60.24, "volume": 183517.0}, {"date": "2022-09-27", "close": 64.52, "volume": 152608.0}, {"date": "2022-09-28", "close": 67.92, "volume": 172974.0}, {"date": "2022-09-29", "close": 63.77, "volume": 192226.0}, {"date": "2022-09-30", "close": 64.44, "volume": 164859.0}, {"date": "2022-10-03", "close": 64.44, "volume": 145299.0}, {"date": "2022-10-04", "close": 64.6, "volume": 123053.0}, {"date": "2022-10-05", "close": 64.0, "volume": 141222.0}, {"date": "2022-10-06", "close": 65.51, "volume": 141245.0}, {"date": "2022-10-07", "close": 61.37, "volume": 193259.0}, {"date": "2022-10-10", "close": 63.7, "volume": 138494.0}, {"date": "2022-10-11", "close": 63.15, "volume": 121381.0}, {"date": "2022-10-12", "close": 62.76, "volume": 186743.0}, {"date": "2022-10-13", "close": 63.71, "volume": 138172.0}, {"date": "2022-10-14", "close": 60.87, "volume": 95715.0}, {"date": "2022-10-17", "close": 62.3, "volume": 174892.0}, {"date": "2022-10-18", "close": 63.12, "volume": 157954.0}, {"date": "2022-10-19", "close": 61.16, "volume": 102002.0}, {"date": "2022-10-20", "close": 60.18, "volume": 180004.0}, {"date": "2022-10-21", "close": 61.14, "volume": 94615.0}, {"date": "2022-10-24", "close": 61.56, "volume": 72942.0}, {"date": "2022-10-25", "close": 63.06, "volume": 118963.0}, {"date": "2022-10-26", "close": 64.35, "volume": 103236.0}, {"date": "2022-10-27", "close": 65.58, "volume": 106071.0}, {"date": "2022-10-28", "close": 67.43, "volume": 86760.0}, {"date": "2022-10-31", "close": 69.19, "volume": 133780.0}, {"date": "2022-11-01", "close": 69.75, "volume": 148439.0}, {"date": "2022-11-02", "close": 66.12, "volume": 87269.0}, {"date": "2022-11-03", "close": 66.39, "volume": 84879.0}, {"date": "2022-11-04", "close": 64.25, "volume": 102921.0}, {"date": "2022-11-07", "close": 62.49, "volume": 126316.0}, {"date": "2022-11-08", "close": 62.32, "volume": 123046.0}, {"date": "2022-11-09", "close": 61.84, "volume": 250205.0}, {"date": "2022-11-10", "close": 64.96, "volume": 197487.0}, {"date": "2022-11-11", "close": 64.78, "volume": 148502.0}, {"date": "2022-11-14", "close": 65.51, "volume": 159187.0}, {"date": "2022-11-15", "close": 65.76, "volume": 160418.0}, {"date": "2022-11-16", "close": 64.37, "volume": 135313.0}, {"date": "2022-11-17", "close": 63.92, "volume": 99195.0}, {"date": "2022-11-18", "close": 63.21, "volume": 85050.0}, {"date": "2022-11-21", "close": 64.35, "volume": 87919.0}, {"date": "2022-11-22", "close": 65.89, "volume": 75676.0}, {"date": "2022-11-23", "close": 67.67, "volume": 253078.0}, {"date": "2022-11-25", "close": 68.58, "volume": 53521.0}, {"date": "2022-11-28", "close": 66.82, "volume": 90100.0}, {"date": "2022-11-29", "close": 66.12, "volume": 61678.0}, {"date": "2022-11-30", "close": 68.55, "volume": 122587.0}, {"date": "2022-12-01", "close": 68.78, "volume": 76556.0}, {"date": "2022-12-02", "close": 70.0, "volume": 111665.0}, {"date": "2022-12-05", "close": 68.63, "volume": 101542.0}, {"date": "2022-12-06", "close": 67.01, "volume": 71426.0}, {"date": "2022-12-07", "close": 66.89, "volume": 71918.0}, {"date": "2022-12-08", "close": 66.82, "volume": 94420.0}, {"date": "2022-12-09", "close": 61.71, "volume": 131962.0}, {"date": "2022-12-12", "close": 64.53, "volume": 163367.0}, {"date": "2022-12-13", "close": 63.25, "volume": 99279.0}, {"date": "2022-12-14", "close": 63.81, "volume": 92990.0}, {"date": "2022-12-15", "close": 61.74, "volume": 108231.0}, {"date": "2022-12-16", "close": 62.1, "volume": 220839.0}, {"date": "2022-12-19", "close": 59.13, "volume": 124473.0}, {"date": "2022-12-20", "close": 58.6, "volume": 93356.0}, {"date": "2022-12-21", "close": 59.56, "volume": 140961.0}, {"date": "2022-12-22", "close": 57.7, "volume": 134076.0}, {"date": "2022-12-23", "close": 59.12, "volume": 61962.0}, {"date": "2022-12-27", "close": 58.55, "volume": 71409.0}, {"date": "2022-12-28", "close": 58.75, "volume": 79848.0}, {"date": "2022-12-29", "close": 60.76, "volume": 107262.0}, {"date": "2022-12-30", "close": 60.06, "volume": 92815.0}, {"date": "2023-01-03", "close": 59.16, "volume": 125517.0}, {"date": "2023-01-04", "close": 59.55, "volume": 58891.0}, {"date": "2023-01-05", "close": 61.42, "volume": 70953.0}, {"date": "2023-01-06", "close": 63.97, "volume": 94337.0}, {"date": "2023-01-09", "close": 63.13, "volume": 115737.0}, {"date": "2023-01-10", "close": 67.11, "volume": 171522.0}, {"date": "2023-01-11", "close": 68.62, "volume": 149212.0}, {"date": "2023-01-12", "close": 71.06, "volume": 169015.0}, {"date": "2023-01-13", "close": 73.04, "volume": 174925.0}, {"date": "2023-01-17", "close": 72.56, "volume": 120025.0}, {"date": "2023-01-18", "close": 72.15, "volume": 184188.0}, {"date": "2023-01-19", "close": 70.22, "volume": 155628.0}, {"date": "2023-01-20", "close": 71.61, "volume": 152019.0}, {"date": "2023-01-23", "close": 73.56, "volume": 132355.0}, {"date": "2023-01-24", "close": 74.85, "volume": 95437.0}, {"date": "2023-01-25", "close": 75.5, "volume": 99822.0}, {"date": "2023-01-26", "close": 75.79, "volume": 95428.0}, {"date": "2023-01-27", "close": 75.16, "volume": 144895.0}, {"date": "2023-01-30", "close": 75.29, "volume": 177170.0}, {"date": "2023-01-31", "close": 76.07, "volume": 143344.0}, {"date": "2023-02-01", "close": 78.81, "volume": 155828.0}, {"date": "2023-02-02", "close": 78.47, "volume": 185840.0}, {"date": "2023-02-03", "close": 78.49, "volume": 211053.0}, {"date": "2023-02-06", "close": 78.41, "volume": 168395.0}, {"date": "2023-02-07", "close": 77.84, "volume": 146434.0}, {"date": "2023-02-08", "close": 76.08, "volume": 72351.0}, {"date": "2023-02-09", "close": 75.92, "volume": 85366.0}, {"date": "2023-02-10", "close": 75.49, "volume": 99068.0}, {"date": "2023-02-13", "close": 77.83, "volume": 69698.0}, {"date": "2023-02-14", "close": 77.69, "volume": 74785.0}, {"date": "2023-02-15", "close": 80.18, "volume": 177190.0}, {"date": "2023-02-16", "close": 79.42, "volume": 163429.0}, {"date": "2023-02-17", "close": 80.69, "volume": 108818.0}, {"date": "2023-02-21", "close": 78.04, "volume": 101593.0}, {"date": "2023-02-22", "close": 78.97, "volume": 154197.0}, {"date": "2023-02-23", "close": 79.48, "volume": 158697.0}, {"date": "2023-02-24", "close": 77.435, "volume": 114224.0}, {"date": "2023-02-27", "close": 77.24, "volume": 234569.0}, {"date": "2023-02-28", "close": 66.81, "volume": 1384158.0}, {"date": "2023-03-01", "close": 65.7, "volume": 255780.0}, {"date": "2023-03-02", "close": 65.06, "volume": 163510.0}, {"date": "2023-03-03", "close": 66.95, "volume": 186421.0}, {"date": "2023-03-06", "close": 66.47, "volume": 189325.0}, {"date": "2023-03-07", "close": 67.28, "volume": 173017.0}, {"date": "2023-03-08", "close": 67.71, "volume": 141605.0}, {"date": "2023-03-09", "close": 65.16, "volume": 170882.0}, {"date": "2023-03-10", "close": 64.37, "volume": 167328.0}, {"date": "2023-03-13", "close": 64.5, "volume": 157035.0}, {"date": "2023-03-14", "close": 65.2, "volume": 165847.0}, {"date": "2023-03-15", "close": 64.86, "volume": 128440.0}, {"date": "2023-03-16", "close": 65.84, "volume": 95344.0}, {"date": "2023-03-17", "close": 64.5, "volume": 289897.0}, {"date": "2023-03-20", "close": 63.99, "volume": 125323.0}, {"date": "2023-03-21", "close": 65.29, "volume": 104626.0}, {"date": "2023-03-22", "close": 63.26, "volume": 130333.0}, {"date": "2023-03-23", "close": 63.04, "volume": 171715.0}, {"date": "2023-03-24", "close": 62.97, "volume": 226913.0}, {"date": "2023-03-27", "close": 64.66, "volume": 82741.0}, {"date": "2023-03-28", "close": 65.16, "volume": 63564.0}, {"date": "2023-03-29", "close": 65.83, "volume": 69771.0}, {"date": "2023-03-30", "close": 66.44, "volume": 77995.0}, {"date": "2023-03-31", "close": 67.95, "volume": 128916.0}, {"date": "2023-04-03", "close": 67.73, "volume": 105680.0}, {"date": "2023-04-04", "close": 65.3, "volume": 76115.0}, {"date": "2023-04-05", "close": 64.59, "volume": 82415.0}, {"date": "2023-04-06", "close": 64.68, "volume": 80018.0}, {"date": "2023-04-10", "close": 67.54, "volume": 144085.0}, {"date": "2023-04-11", "close": 67.22, "volume": 90408.0}, {"date": "2023-04-12", "close": 69.27, "volume": 51641.0}, {"date": "2023-04-13", "close": 71.21, "volume": 111404.0}, {"date": "2023-04-14", "close": 72.01, "volume": 194215.0}, {"date": "2023-04-17", "close": 70.6, "volume": 177242.0}, {"date": "2023-04-18", "close": 71.61, "volume": 154251.0}, {"date": "2023-04-19", "close": 72.37, "volume": 143611.0}, {"date": "2023-04-20", "close": 74.0, "volume": 179749.0}, {"date": "2023-04-21", "close": 73.78, "volume": 109425.0}, {"date": "2023-04-24", "close": 74.89, "volume": 127057.0}, {"date": "2023-04-25", "close": 73.36, "volume": 131248.0}, {"date": "2023-04-26", "close": 73.41, "volume": 106768.0}, {"date": "2023-04-27", "close": 73.01, "volume": 121694.0}, {"date": "2023-04-28", "close": 73.06, "volume": 129542.0}, {"date": "2023-05-01", "close": 72.37, "volume": 117825.0}, {"date": "2023-05-02", "close": 69.74, "volume": 94271.0}, {"date": "2023-05-03", "close": 70.52, "volume": 114392.0}, {"date": "2023-05-04", "close": 69.06, "volume": 71864.0}, {"date": "2023-05-05", "close": 70.25, "volume": 130522.0}, {"date": "2023-05-08", "close": 70.38, "volume": 106590.0}, {"date": "2023-05-09", "close": 75.77, "volume": 170928.0}, {"date": "2023-05-10", "close": 76.01, "volume": 147623.0}, {"date": "2023-05-11", "close": 75.86, "volume": 98668.0}, {"date": "2023-05-12", "close": 75.25, "volume": 58656.0}, {"date": "2023-05-15", "close": 75.48, "volume": 93486.0}, {"date": "2023-05-16", "close": 74.21, "volume": 125693.0}, {"date": "2023-05-17", "close": 75.15, "volume": 164691.0}, {"date": "2023-05-18", "close": 74.11, "volume": 114352.0}, {"date": "2023-05-19", "close": 73.35, "volume": 101045.0}, {"date": "2023-05-22", "close": 74.55, "volume": 87145.0}, {"date": "2023-05-23", "close": 72.3, "volume": 115005.0}, {"date": "2023-05-24", "close": 71.43, "volume": 80367.0}, {"date": "2023-05-25", "close": 70.38, "volume": 99681.0}, {"date": "2023-05-26", "close": 70.66, "volume": 86047.0}, {"date": "2023-05-30", "close": 69.61, "volume": 62607.0}, {"date": "2023-05-31", "close": 68.87, "volume": 173118.0}, {"date": "2023-06-01", "close": 70.02, "volume": 104663.0}, {"date": "2023-06-02", "close": 73.82, "volume": 116172.0}, {"date": "2023-06-05", "close": 71.14, "volume": 105518.0}, {"date": "2023-06-06", "close": 75.1, "volume": 118886.0}, {"date": "2023-06-07", "close": 76.94, "volume": 278954.0}, {"date": "2023-06-08", "close": 76.31, "volume": 161214.0}, {"date": "2023-06-09", "close": 76.51, "volume": 140625.0}, {"date": "2023-06-12", "close": 77.51, "volume": 170364.0}, {"date": "2023-06-13", "close": 77.31, "volume": 118116.0}, {"date": "2023-06-14", "close": 77.53, "volume": 103812.0}, {"date": "2023-06-15", "close": 78.62, "volume": 83094.0}, {"date": "2023-06-16", "close": 78.5, "volume": 294813.0}, {"date": "2023-06-20", "close": 78.71, "volume": 73960.0}, {"date": "2023-06-21", "close": 82.82, "volume": 180366.0}, {"date": "2023-06-22", "close": 81.86, "volume": 220633.0}, {"date": "2023-06-23", "close": 80.21, "volume": 317411.0}, {"date": "2023-06-26", "close": 79.71, "volume": 124103.0}, {"date": "2023-06-27", "close": 82.37, "volume": 101025.0}, {"date": "2023-06-28", "close": 83.0, "volume": 160358.0}, {"date": "2023-06-29", "close": 84.89, "volume": 171252.0}, {"date": "2023-06-30", "close": 84.22, "volume": 117260.0}, {"date": "2023-07-03", "close": 83.99, "volume": 80671.0}, {"date": "2023-07-05", "close": 84.02, "volume": 148380.0}, {"date": "2023-07-06", "close": 83.67, "volume": 106185.0}, {"date": "2023-07-07", "close": 84.35, "volume": 227022.0}, {"date": "2023-07-10", "close": 86.64, "volume": 256657.0}, {"date": "2023-07-11", "close": 85.14, "volume": 128656.0}, {"date": "2023-07-12", "close": 85.47, "volume": 117831.0}, {"date": "2023-07-13", "close": 83.66, "volume": 118771.0}, {"date": "2023-07-14", "close": 82.94, "volume": 132849.0}, {"date": "2023-07-17", "close": 83.01, "volume": 72986.0}, {"date": "2023-07-18", "close": 82.69, "volume": 89281.0}, {"date": "2023-07-19", "close": 82.55, "volume": 79448.0}, {"date": "2023-07-20", "close": 81.9, "volume": 90537.0}, {"date": "2023-07-21", "close": 80.27, "volume": 130779.0}, {"date": "2023-07-24", "close": 79.49, "volume": 72059.0}, {"date": "2023-07-25", "close": 77.85, "volume": 103186.0}, {"date": "2023-07-26", "close": 77.15, "volume": 103866.0}, {"date": "2023-07-27", "close": 76.71, "volume": 129591.0}, {"date": "2023-07-28", "close": 78.84, "volume": 88703.0}, {"date": "2023-07-31", "close": 81.23, "volume": 113711.0}, {"date": "2023-08-01", "close": 82.8, "volume": 79753.0}, {"date": "2023-08-02", "close": 80.04, "volume": 118033.0}, {"date": "2023-08-03", "close": 80.79, "volume": 68764.0}, {"date": "2023-08-04", "close": 81.72, "volume": 70335.0}, {"date": "2023-08-07", "close": 81.45, "volume": 79479.0}, {"date": "2023-08-08", "close": 80.54, "volume": 72975.0}, {"date": "2023-08-09", "close": 74.14, "volume": 204014.0}, {"date": "2023-08-10", "close": 80.11, "volume": 173998.0}, {"date": "2023-08-11", "close": 83.25, "volume": 154582.0}, {"date": "2023-08-14", "close": 84.76, "volume": 112170.0}, {"date": "2023-08-15", "close": 84.26, "volume": 107936.0}, {"date": "2023-08-16", "close": 83.42, "volume": 105146.0}, {"date": "2023-08-17", "close": 82.95, "volume": 113839.0}, {"date": "2023-08-18", "close": 84.08, "volume": 150071.0}, {"date": "2023-08-21", "close": 82.45, "volume": 127814.0}, {"date": "2023-08-22", "close": 84.64, "volume": 99949.0}, {"date": "2023-08-23", "close": 85.77, "volume": 129329.0}, {"date": "2023-08-24", "close": 83.39, "volume": 110990.0}, {"date": "2023-08-25", "close": 83.54, "volume": 86592.0}, {"date": "2023-08-28", "close": 83.1, "volume": 73576.0}, {"date": "2023-08-29", "close": 84.28, "volume": 132391.0}, {"date": "2023-08-30", "close": 84.32, "volume": 125489.0}, {"date": "2023-08-31", "close": 83.3, "volume": 161814.0}, {"date": "2023-09-01", "close": 83.06, "volume": 137111.0}, {"date": "2023-09-05", "close": 76.55, "volume": 242742.0}, {"date": "2023-09-06", "close": 74.77, "volume": 151255.0}, {"date": "2023-09-07", "close": 76.51, "volume": 162114.0}, {"date": "2023-09-08", "close": 75.75, "volume": 104025.0}, {"date": "2023-09-11", "close": 74.25, "volume": 145001.0}, {"date": "2023-09-12", "close": 75.0, "volume": 157910.0}, {"date": "2023-09-13", "close": 75.0, "volume": 195247.0}, {"date": "2023-09-14", "close": 76.13, "volume": 116368.0}, {"date": "2023-09-15", "close": 77.79, "volume": 385899.0}, {"date": "2023-09-18", "close": 75.66, "volume": 116034.0}, {"date": "2023-09-19", "close": 76.27, "volume": 93206.0}, {"date": "2023-09-20", "close": 75.85, "volume": 79583.0}, {"date": "2023-09-21", "close": 74.1, "volume": 83403.0}, {"date": "2023-09-22", "close": 74.25, "volume": 58042.0}, {"date": "2023-09-25", "close": 75.67, "volume": 72754.0}, {"date": "2023-09-26", "close": 74.48, "volume": 66194.0}, {"date": "2023-09-27", "close": 76.57, "volume": 106347.0}, {"date": "2023-09-28", "close": 77.98, "volume": 151675.0}, {"date": "2023-09-29", "close": 77.11, "volume": 141095.0}, {"date": "2023-10-02", "close": 77.51, "volume": 92879.0}, {"date": "2023-10-03", "close": 75.26, "volume": 79945.0}, {"date": "2023-10-04", "close": 74.84, "volume": 109739.0}, {"date": "2023-10-05", "close": 74.46, "volume": 82607.0}, {"date": "2023-10-06", "close": 75.6, "volume": 74125.0}, {"date": "2023-10-09", "close": 76.14, "volume": 49727.0}, {"date": "2023-10-10", "close": 76.71, "volume": 89495.0}, {"date": "2023-10-11", "close": 66.48, "volume": 802715.0}, {"date": "2023-10-12", "close": 63.11, "volume": 591529.0}, {"date": "2023-10-13", "close": 62.89, "volume": 265796.0}, {"date": "2023-10-16", "close": 64.8, "volume": 294804.0}, {"date": "2023-10-17", "close": 64.2, "volume": 397928.0}, {"date": "2023-10-18", "close": 61.22, "volume": 274809.0}, {"date": "2023-10-19", "close": 50.65, "volume": 1743240.0}, {"date": "2023-10-20", "close": 51.87, "volume": 724298.0}, {"date": "2023-10-23", "close": 49.78, "volume": 444759.0}, {"date": "2023-10-24", "close": 49.81, "volume": 322464.0}, {"date": "2023-10-25", "close": 49.55, "volume": 308694.0}, {"date": "2023-10-26", "close": 48.98, "volume": 194794.0}, {"date": "2023-10-27", "close": 48.85, "volume": 159803.0}, {"date": "2023-10-30", "close": 47.74, "volume": 223957.0}, {"date": "2023-10-31", "close": 46.3, "volume": 236294.0}, {"date": "2023-11-01", "close": 47.99, "volume": 239610.0}, {"date": "2023-11-02", "close": 48.42, "volume": 349585.0}, {"date": "2023-11-03", "close": 50.16, "volume": 293870.0}, {"date": "2023-11-06", "close": 49.8, "volume": 360484.0}, {"date": "2023-11-07", "close": 50.02, "volume": 341440.0}, {"date": "2023-11-08", "close": 45.61, "volume": 931765.0}, {"date": "2023-11-09", "close": 43.51, "volume": 396921.0}, {"date": "2023-11-10", "close": 44.46, "volume": 395608.0}, {"date": "2023-11-13", "close": 45.35, "volume": 496591.0}, {"date": "2023-11-14", "close": 47.44, "volume": 312883.0}, {"date": "2023-11-15", "close": 47.05, "volume": 229808.0}, {"date": "2023-11-16", "close": 46.44, "volume": 182601.0}, {"date": "2023-11-17", "close": 46.84, "volume": 250284.0}, {"date": "2023-11-20", "close": 46.49, "volume": 158512.0}, {"date": "2023-11-21", "close": 46.08, "volume": 168360.0}, {"date": "2023-11-22", "close": 46.12, "volume": 74975.0}, {"date": "2023-11-24", "close": 46.78, "volume": 54031.0}, {"date": "2023-11-27", "close": 45.79, "volume": 150002.0}, {"date": "2023-11-28", "close": 46.09, "volume": 117377.0}, {"date": "2023-11-29", "close": 45.51, "volume": 168664.0}, {"date": "2023-11-30", "close": 45.7, "volume": 130561.0}, {"date": "2023-12-01", "close": 46.91, "volume": 137903.0}, {"date": "2023-12-04", "close": 48.2, "volume": 90752.0}, {"date": "2023-12-05", "close": 47.62, "volume": 132937.0}, {"date": "2023-12-06", "close": 48.55, "volume": 148764.0}, {"date": "2023-12-07", "close": 49.29, "volume": 125175.0}, {"date": "2023-12-08", "close": 49.13, "volume": 108413.0}, {"date": "2023-12-11", "close": 49.69, "volume": 101009.0}, {"date": "2023-12-12", "close": 49.37, "volume": 149721.0}, {"date": "2023-12-13", "close": 51.26, "volume": 143111.0}, {"date": "2023-12-14", "close": 53.55, "volume": 384908.0}, {"date": "2023-12-15", "close": 53.31, "volume": 392601.0}, {"date": "2023-12-18", "close": 55.0, "volume": 233623.0}, {"date": "2023-12-19", "close": 56.4, "volume": 183748.0}, {"date": "2023-12-20", "close": 55.83, "volume": 207337.0}, {"date": "2023-12-21", "close": 56.63, "volume": 174551.0}, {"date": "2023-12-22", "close": 56.16, "volume": 126909.0}, {"date": "2023-12-26", "close": 56.22, "volume": 65254.0}, {"date": "2023-12-27", "close": 54.88, "volume": 70620.0}, {"date": "2023-12-28", "close": 54.01, "volume": 61204.0}, {"date": "2023-12-29", "close": 53.85, "volume": 116506.0}, {"date": "2024-01-02", "close": 53.85, "volume": 105977.0}, {"date": "2024-01-03", "close": 51.7, "volume": 141774.0}, {"date": "2024-01-04", "close": 51.95, "volume": 175164.0}, {"date": "2024-01-05", "close": 50.72, "volume": 130478.0}, {"date": "2024-01-08", "close": 51.14, "volume": 152195.0}, {"date": "2024-01-09", "close": 50.83, "volume": 107846.0}, {"date": "2024-01-10", "close": 50.15, "volume": 106556.0}, {"date": "2024-01-11", "close": 50.99, "volume": 199079.0}, {"date": "2024-01-12", "close": 49.96, "volume": 79415.0}, {"date": "2024-01-16", "close": 51.54, "volume": 134884.0}, {"date": "2024-01-17", "close": 51.43, "volume": 134356.0}, {"date": "2024-01-18", "close": 51.75, "volume": 189663.0}, {"date": "2024-01-19", "close": 52.01, "volume": 121390.0}, {"date": "2024-01-22", "close": 53.45, "volume": 144542.0}, {"date": "2024-01-23", "close": 53.33, "volume": 145964.0}, {"date": "2024-01-24", "close": 52.76, "volume": 162239.0}, {"date": "2024-01-25", "close": 53.47, "volume": 105261.0}, {"date": "2024-01-26", "close": 54.91, "volume": 116532.0}, {"date": "2024-01-29", "close": 54.97, "volume": 106629.0}, {"date": "2024-01-30", "close": 54.08, "volume": 136004.0}, {"date": "2024-01-31", "close": 53.45, "volume": 196699.0}, {"date": "2024-02-01", "close": 55.3, "volume": 135593.0}, {"date": "2024-02-02", "close": 52.98, "volume": 99161.0}, {"date": "2024-02-05", "close": 51.05, "volume": 177108.0}, {"date": "2024-02-06", "close": 51.77, "volume": 111728.0}, {"date": "2024-02-07", "close": 52.08, "volume": 106462.0}, {"date": "2024-02-08", "close": 52.63, "volume": 99927.0}, {"date": "2024-02-09", "close": 53.75, "volume": 105147.0}, {"date": "2024-02-12", "close": 54.83, "volume": 108403.0}, {"date": "2024-02-13", "close": 52.03, "volume": 139060.0}, {"date": "2024-02-14", "close": 53.12, "volume": 83478.0}, {"date": "2024-02-15", "close": 56.34, "volume": 129336.0}, {"date": "2024-02-16", "close": 56.24, "volume": 89592.0}, {"date": "2024-02-20", "close": 54.38, "volume": 131767.0}, {"date": "2024-02-21", "close": 55.6, "volume": 177050.0}, {"date": "2024-02-22", "close": 51.75, "volume": 303272.0}, {"date": "2024-02-23", "close": 52.98, "volume": 171951.0}, {"date": "2024-02-26", "close": 54.0, "volume": 152414.0}, {"date": "2024-02-27", "close": 52.77, "volume": 119001.0}, {"date": "2024-02-28", "close": 52.12, "volume": 61037.0}, {"date": "2024-02-29", "close": 52.58, "volume": 115026.0}, {"date": "2024-03-01", "close": 52.38, "volume": 117105.0}, {"date": "2024-03-04", "close": 51.83, "volume": 129868.0}, {"date": "2024-03-05", "close": 50.47, "volume": 102046.0}, {"date": "2024-03-06", "close": 48.83, "volume": 240405.0}, {"date": "2024-03-07", "close": 49.94, "volume": 120573.0}, {"date": "2024-03-08", "close": 50.89, "volume": 84556.0}, {"date": "2024-03-11", "close": 51.63, "volume": 79404.0}, {"date": "2024-03-12", "close": 49.88, "volume": 89890.0}, {"date": "2024-03-13", "close": 49.79, "volume": 94592.0}, {"date": "2024-03-14", "close": 48.56, "volume": 110560.0}, {"date": "2024-03-15", "close": 48.67, "volume": 299477.0}, {"date": "2024-03-18", "close": 48.67, "volume": 110581.0}, {"date": "2024-03-19", "close": 49.67, "volume": 132815.0}, {"date": "2024-03-20", "close": 52.5, "volume": 102719.0}, {"date": "2024-03-21", "close": 53.08, "volume": 121100.0}, {"date": "2024-03-22", "close": 53.2, "volume": 109994.0}, {"date": "2024-03-25", "close": 53.8, "volume": 104982.0}, {"date": "2024-03-26", "close": 54.75, "volume": 211982.0}, {"date": "2024-03-27", "close": 56.06, "volume": 126348.0}, {"date": "2024-03-28", "close": 54.02, "volume": 105407.0}, {"date": "2024-04-01", "close": 55.85, "volume": 176603.0}, {"date": "2024-04-02", "close": 57.44, "volume": 256836.0}, {"date": "2024-04-03", "close": 59.1, "volume": 237427.0}, {"date": "2024-04-04", "close": 58.41, "volume": 166245.0}, {"date": "2024-04-05", "close": 59.05, "volume": 107024.0}, {"date": "2024-04-08", "close": 59.01, "volume": 104579.0}, {"date": "2024-04-09", "close": 59.15, "volume": 69459.0}, {"date": "2024-04-10", "close": 58.52, "volume": 144165.0}, {"date": "2024-04-11", "close": 58.7, "volume": 96248.0}, {"date": "2024-04-12", "close": 57.0, "volume": 148057.0}, {"date": "2024-04-15", "close": 53.85, "volume": 153760.0}, {"date": "2024-04-16", "close": 53.46, "volume": 99827.0}, {"date": "2024-04-17", "close": 52.31, "volume": 134344.0}, {"date": "2024-04-18", "close": 51.65, "volume": 141408.0}, {"date": "2024-04-19", "close": 52.94, "volume": 141506.0}, {"date": "2024-04-22", "close": 53.57, "volume": 118184.0}, {"date": "2024-04-23", "close": 54.48, "volume": 142328.0}, {"date": "2024-04-24", "close": 55.95, "volume": 165224.0}, {"date": "2024-04-25", "close": 53.77, "volume": 198017.0}, {"date": "2024-04-26", "close": 54.74, "volume": 110675.0}, {"date": "2024-04-29", "close": 54.41, "volume": 105592.0}, {"date": "2024-04-30", "close": 52.55, "volume": 260666.0}, {"date": "2024-05-01", "close": 53.79, "volume": 221514.0}, {"date": "2024-05-02", "close": 32.86, "volume": 2287345.0}, {"date": "2024-05-03", "close": 32.07, "volume": 1283178.0}, {"date": "2024-05-06", "close": 32.34, "volume": 432485.0}, {"date": "2024-05-07", "close": 32.14, "volume": 345241.0}, {"date": "2024-05-08", "close": 32.29, "volume": 293779.0}, {"date": "2024-05-09", "close": 33.09, "volume": 268144.0}, {"date": "2024-05-10", "close": 34.16, "volume": 380756.0}, {"date": "2024-05-13", "close": 35.5, "volume": 341323.0}, {"date": "2024-05-14", "close": 34.72, "volume": 263658.0}, {"date": "2024-05-15", "close": 34.42, "volume": 232362.0}, {"date": "2024-05-16", "close": 33.78, "volume": 199384.0}, {"date": "2024-05-17", "close": 33.65, "volume": 157072.0}, {"date": "2024-05-20", "close": 34.29, "volume": 217356.0}, {"date": "2024-05-21", "close": 34.44, "volume": 159437.0}, {"date": "2024-05-22", "close": 34.81, "volume": 127362.0}, {"date": "2024-05-23", "close": 33.41, "volume": 171729.0}, {"date": "2024-05-24", "close": 35.18, "volume": 180773.0}, {"date": "2024-05-28", "close": 37.87, "volume": 704072.0}, {"date": "2024-05-29", "close": 36.05, "volume": 324839.0}, {"date": "2024-05-30", "close": 36.22, "volume": 272765.0}, {"date": "2024-05-31", "close": 38.0, "volume": 335052.0}, {"date": "2024-06-03", "close": 38.49, "volume": 317712.0}, {"date": "2024-06-04", "close": 38.49, "volume": 288602.0}, {"date": "2024-06-05", "close": 39.56, "volume": 199552.0}, {"date": "2024-06-06", "close": 39.54, "volume": 192942.0}, {"date": "2024-06-07", "close": 39.14, "volume": 210959.0}, {"date": "2024-06-10", "close": 39.46, "volume": 170300.0}, {"date": "2024-06-11", "close": 39.43, "volume": 148406.0}, {"date": "2024-06-12", "close": 39.64, "volume": 198404.0}, {"date": "2024-06-13", "close": 38.86, "volume": 117008.0}, {"date": "2024-06-14", "close": 37.73, "volume": 174332.0}, {"date": "2024-06-17", "close": 38.45, "volume": 158689.0}, {"date": "2024-06-18", "close": 36.75, "volume": 193515.0}, {"date": "2024-06-20", "close": 36.25, "volume": 214500.0}, {"date": "2024-06-21", "close": 36.24, "volume": 393275.0}, {"date": "2024-06-24", "close": 35.8, "volume": 117105.0}, {"date": "2024-06-25", "close": 34.86, "volume": 148888.0}, {"date": "2024-06-26", "close": 35.05, "volume": 197190.0}, {"date": "2024-06-27", "close": 34.89, "volume": 181105.0}, {"date": "2024-06-28", "close": 35.56, "volume": 599153.0}, {"date": "2024-07-01", "close": 33.57, "volume": 313272.0}, {"date": "2024-07-02", "close": 32.68, "volume": 355897.0}, {"date": "2024-07-03", "close": 33.12, "volume": 112336.0}, {"date": "2024-07-05", "close": 33.4, "volume": 209862.0}, {"date": "2024-07-08", "close": 33.86, "volume": 139479.0}, {"date": "2024-07-09", "close": 33.81, "volume": 220863.0}, {"date": "2024-07-10", "close": 33.69, "volume": 228423.0}, {"date": "2024-07-11", "close": 34.78, "volume": 193232.0}, {"date": "2024-07-12", "close": 36.34, "volume": 188883.0}, {"date": "2024-07-15", "close": 36.98, "volume": 212567.0}, {"date": "2024-07-16", "close": 38.84, "volume": 233925.0}, {"date": "2024-07-17", "close": 38.09, "volume": 217649.0}, {"date": "2024-07-18", "close": 37.24, "volume": 180177.0}, {"date": "2024-07-19", "close": 36.77, "volume": 135954.0}, {"date": "2024-07-22", "close": 37.31, "volume": 136221.0}, {"date": "2024-07-23", "close": 37.21, "volume": 203455.0}, {"date": "2024-07-24", "close": 36.63, "volume": 173794.0}, {"date": "2024-07-25", "close": 37.38, "volume": 197580.0}, {"date": "2024-07-26", "close": 39.63, "volume": 247440.0}, {"date": "2024-07-29", "close": 39.63, "volume": 138050.0}, {"date": "2024-07-30", "close": 40.17, "volume": 136491.0}, {"date": "2024-07-31", "close": 40.87, "volume": 175676.0}, {"date": "2024-08-01", "close": 38.78, "volume": 210461.0}, {"date": "2024-08-02", "close": 35.52, "volume": 206213.0}, {"date": "2024-08-05", "close": 33.89, "volume": 189026.0}, {"date": "2024-08-06", "close": 32.59, "volume": 198036.0}, {"date": "2024-08-07", "close": 31.75, "volume": 293100.0}, {"date": "2024-08-08", "close": 46.89, "volume": 1382730.0}, {"date": "2024-08-09", "close": 44.47, "volume": 551896.0}, {"date": "2024-08-12", "close": 43.62, "volume": 409954.0}, {"date": "2024-08-13", "close": 45.07, "volume": 278963.0}, {"date": "2024-08-14", "close": 44.44, "volume": 235960.0}, {"date": "2024-08-15", "close": 44.45, "volume": 289720.0}, {"date": "2024-08-16", "close": 42.32, "volume": 279427.0}, {"date": "2024-08-19", "close": 41.8, "volume": 227280.0}, {"date": "2024-08-20", "close": 41.99, "volume": 200232.0}, {"date": "2024-08-21", "close": 43.26, "volume": 152720.0}, {"date": "2024-08-22", "close": 43.04, "volume": 130917.0}, {"date": "2024-08-23", "close": 45.27, "volume": 168926.0}, {"date": "2024-08-26", "close": 46.08, "volume": 185294.0}, {"date": "2024-08-27", "close": 44.77, "volume": 292031.0}, {"date": "2024-08-28", "close": 43.39, "volume": 149100.0}, {"date": "2024-08-29", "close": 43.49, "volume": 88328.0}, {"date": "2024-08-30", "close": 43.29, "volume": 117909.0}, {"date": "2024-09-03", "close": 42.74, "volume": 137648.0}, {"date": "2024-09-04", "close": 43.27, "volume": 115642.0}, {"date": "2024-09-05", "close": 43.62, "volume": 100840.0}, {"date": "2024-09-06", "close": 42.14, "volume": 248513.0}, {"date": "2024-09-09", "close": 42.85, "volume": 212994.0}, {"date": "2024-09-10", "close": 41.65, "volume": 129732.0}, {"date": "2024-09-11", "close": 42.63, "volume": 105970.0}, {"date": "2024-09-12", "close": 42.53, "volume": 135250.0}, {"date": "2024-09-13", "close": 43.83, "volume": 98710.0}, {"date": "2024-09-16", "close": 44.07, "volume": 127523.0}, {"date": "2024-09-17", "close": 44.0, "volume": 200493.0}, {"date": "2024-09-18", "close": 42.94, "volume": 160610.0}, {"date": "2024-09-19", "close": 44.07, "volume": 234714.0}, {"date": "2024-09-20", "close": 42.78, "volume": 367496.0}, {"date": "2024-09-23", "close": 42.02, "volume": 269754.0}, {"date": "2024-09-24", "close": 42.6, "volume": 190593.0}, {"date": "2024-09-25", "close": 41.99, "volume": 185255.0}, {"date": "2024-09-26", "close": 42.6, "volume": 121672.0}, {"date": "2024-09-27", "close": 43.54, "volume": 172966.0}, {"date": "2024-09-30", "close": 43.37, "volume": 232228.0}, {"date": "2024-10-01", "close": 42.37, "volume": 158317.0}, {"date": "2024-10-02", "close": 42.63, "volume": 104234.0}, {"date": "2024-10-03", "close": 41.78, "volume": 109000.0}, {"date": "2024-10-04", "close": 42.95, "volume": 257370.0}, {"date": "2024-10-07", "close": 42.1, "volume": 119662.0}, {"date": "2024-10-08", "close": 43.58, "volume": 79802.0}, {"date": "2024-10-09", "close": 44.33, "volume": 164500.0}, {"date": "2024-10-10", "close": 43.45, "volume": 240365.0}, {"date": "2024-10-11", "close": 43.27, "volume": 154432.0}, {"date": "2024-10-14", "close": 42.21, "volume": 113018.0}, {"date": "2024-10-15", "close": 42.1, "volume": 176310.0}, {"date": "2024-10-16", "close": 42.78, "volume": 99613.0}, {"date": "2024-10-17", "close": 42.65, "volume": 62635.0}, {"date": "2024-10-18", "close": 42.61, "volume": 91709.0}, {"date": "2024-10-21", "close": 40.98, "volume": 145754.0}, {"date": "2024-10-22", "close": 40.36, "volume": 93053.0}, {"date": "2024-10-23", "close": 39.88, "volume": 102112.0}, {"date": "2024-10-24", "close": 39.77, "volume": 123415.0}, {"date": "2024-10-25", "close": 39.44, "volume": 79431.0}, {"date": "2024-10-28", "close": 40.78, "volume": 92326.0}, {"date": "2024-10-29", "close": 41.03, "volume": 170846.0}, {"date": "2024-10-30", "close": 40.02, "volume": 171799.0}, {"date": "2024-10-31", "close": 38.57, "volume": 148450.0}, {"date": "2024-11-01", "close": 38.94, "volume": 162480.0}, {"date": "2024-11-04", "close": 39.25, "volume": 126664.0}, {"date": "2024-11-05", "close": 39.8, "volume": 118438.0}, {"date": "2024-11-06", "close": 41.76, "volume": 345972.0}, {"date": "2024-11-07", "close": 42.61, "volume": 313665.0}, {"date": "2024-11-08", "close": 44.34, "volume": 239178.0}, {"date": "2024-11-11", "close": 45.67, "volume": 220494.0}, {"date": "2024-11-12", "close": 44.93, "volume": 143874.0}, {"date": "2024-11-13", "close": 45.62, "volume": 147425.0}, {"date": "2024-11-14", "close": 45.46, "volume": 131707.0}, {"date": "2024-11-15", "close": 44.78, "volume": 174098.0}, {"date": "2024-11-18", "close": 43.52, "volume": 139620.0}, {"date": "2024-11-19", "close": 42.52, "volume": 179988.0}, {"date": "2024-11-20", "close": 43.25, "volume": 133211.0}, {"date": "2024-11-21", "close": 44.85, "volume": 112979.0}, {"date": "2024-11-22", "close": 45.73, "volume": 180239.0}, {"date": "2024-11-25", "close": 46.52, "volume": 260720.0}, {"date": "2024-11-26", "close": 43.41, "volume": 136374.0}, {"date": "2024-11-27", "close": 43.46, "volume": 103074.0}, {"date": "2024-11-29", "close": 43.5, "volume": 125743.0}, {"date": "2024-12-02", "close": 46.12, "volume": 137184.0}, {"date": "2024-12-03", "close": 45.7, "volume": 112362.0}, {"date": "2024-12-04", "close": 45.81, "volume": 87428.0}, {"date": "2024-12-05", "close": 44.98, "volume": 125105.0}, {"date": "2024-12-06", "close": 45.03, "volume": 92889.0}, {"date": "2024-12-09", "close": 45.07, "volume": 95118.0}, {"date": "2024-12-10", "close": 45.05, "volume": 90458.0}, {"date": "2024-12-11", "close": 45.24, "volume": 102558.0}, {"date": "2024-12-12", "close": 44.37, "volume": 70027.0}, {"date": "2024-12-13", "close": 44.05, "volume": 134356.0}, {"date": "2024-12-16", "close": 43.97, "volume": 123538.0}, {"date": "2024-12-17", "close": 43.45, "volume": 191311.0}, {"date": "2024-12-18", "close": 41.87, "volume": 233109.0}, {"date": "2024-12-19", "close": 41.72, "volume": 150322.0}, {"date": "2024-12-20", "close": 40.64, "volume": 266138.0}, {"date": "2024-12-23", "close": 40.0, "volume": 102151.0}, {"date": "2024-12-24", "close": 40.58, "volume": 52046.0}, {"date": "2024-12-26", "close": 40.2, "volume": 92761.0}, {"date": "2024-12-27", "close": 39.65, "volume": 98810.0}, {"date": "2024-12-30", "close": 39.61, "volume": 67939.0}, {"date": "2024-12-31", "close": 39.94, "volume": 84886.0}, {"date": "2025-01-02", "close": 38.97, "volume": 92936.0}, {"date": "2025-01-03", "close": 39.24, "volume": 94376.0}, {"date": "2025-01-06", "close": 39.56, "volume": 109367.0}, {"date": "2025-01-07", "close": 39.12, "volume": 125032.0}, {"date": "2025-01-08", "close": 39.2, "volume": 100562.0}, {"date": "2025-01-10", "close": 38.9, "volume": 121190.0}, {"date": "2025-01-13", "close": 38.53, "volume": 126094.0}, {"date": "2025-01-14", "close": 39.05, "volume": 90699.0}, {"date": "2025-01-15", "close": 40.43, "volume": 101225.0}, {"date": "2025-01-16", "close": 42.56, "volume": 124961.0}, {"date": "2025-01-17", "close": 42.13, "volume": 83140.0}, {"date": "2025-01-21", "close": 43.36, "volume": 77178.0}, {"date": "2025-01-22", "close": 44.62, "volume": 113746.0}, {"date": "2025-01-23", "close": 42.78, "volume": 144023.0}, {"date": "2025-01-24", "close": 42.49, "volume": 53459.0}, {"date": "2025-01-27", "close": 42.52, "volume": 141654.0}, {"date": "2025-01-28", "close": 43.21, "volume": 87852.0}, {"date": "2025-01-29", "close": 42.24, "volume": 125204.0}, {"date": "2025-01-30", "close": 42.72, "volume": 99696.0}, {"date": "2025-01-31", "close": 41.93, "volume": 170039.0}, {"date": "2025-02-03", "close": 40.2, "volume": 149091.0}, {"date": "2025-02-04", "close": 41.12, "volume": 92158.0}, {"date": "2025-02-05", "close": 42.51, "volume": 184533.0}, {"date": "2025-02-06", "close": 43.01, "volume": 181824.0}, {"date": "2025-02-07", "close": 42.04, "volume": 143875.0}, {"date": "2025-02-10", "close": 41.57, "volume": 119322.0}, {"date": "2025-02-11", "close": 41.87, "volume": 82678.0}, {"date": "2025-02-12", "close": 41.15, "volume": 104199.0}, {"date": "2025-02-13", "close": 41.73, "volume": 101920.0}, {"date": "2025-02-14", "close": 41.62, "volume": 82182.0}, {"date": "2025-02-18", "close": 42.61, "volume": 139531.0}, {"date": "2025-02-19", "close": 42.53, "volume": 99890.0}, {"date": "2025-02-20", "close": 42.52, "volume": 164441.0}, {"date": "2025-02-21", "close": 41.35, "volume": 205247.0}, {"date": "2025-02-24", "close": 41.02, "volume": 102156.0}, {"date": "2025-02-25", "close": 40.33, "volume": 188590.0}, {"date": "2025-02-26", "close": 34.44, "volume": 767878.0}, {"date": "2025-02-27", "close": 32.005, "volume": 490703.0}, {"date": "2025-02-28", "close": 33.43, "volume": 398323.0}, {"date": "2025-03-03", "close": 30.375, "volume": 289807.0}, {"date": "2025-03-04", "close": 30.09, "volume": 309495.0}, {"date": "2025-03-05", "close": 30.34, "volume": 166800.0}, {"date": "2025-03-06", "close": 29.95, "volume": 421893.0}, {"date": "2025-03-07", "close": 30.8, "volume": 450489.0}, {"date": "2025-03-10", "close": 30.085, "volume": 331208.0}, {"date": "2025-03-11", "close": 30.3, "volume": 268239.0}, {"date": "2025-03-12", "close": 30.57, "volume": 193370.0}, {"date": "2025-03-13", "close": 30.67, "volume": 339766.0}, {"date": "2025-03-14", "close": 32.45, "volume": 226203.0}, {"date": "2025-03-17", "close": 32.15, "volume": 225795.0}, {"date": "2025-03-18", "close": 31.83, "volume": 143504.0}, {"date": "2025-03-19", "close": 31.8, "volume": 181396.0}, {"date": "2025-03-20", "close": 32.27, "volume": 163776.0}, {"date": "2025-03-21", "close": 32.27, "volume": 382045.0}, {"date": "2025-03-24", "close": 33.27, "volume": 180343.0}, {"date": "2025-03-25", "close": 33.78, "volume": 116595.0}, {"date": "2025-03-26", "close": 33.41, "volume": 155654.0}, {"date": "2025-03-27", "close": 31.53, "volume": 198027.0}, {"date": "2025-03-28", "close": 30.88, "volume": 204499.0}, {"date": "2025-03-31", "close": 29.38, "volume": 322475.0}, {"date": "2025-04-01", "close": 29.08, "volume": 237498.0}, {"date": "2025-04-02", "close": 30.31, "volume": 202074.0}, {"date": "2025-04-03", "close": 27.83, "volume": 355207.0}, {"date": "2025-04-04", "close": 27.25, "volume": 480029.0}, {"date": "2025-04-07", "close": 26.26, "volume": 525131.0}, {"date": "2025-04-08", "close": 24.72, "volume": 243468.0}, {"date": "2025-04-09", "close": 28.07, "volume": 399810.0}, {"date": "2025-04-10", "close": 26.96, "volume": 308843.0}, {"date": "2025-04-11", "close": 26.13, "volume": 239149.0}, {"date": "2025-04-14", "close": 26.24, "volume": 257643.0}, {"date": "2025-04-15", "close": 26.0, "volume": 185281.0}, {"date": "2025-04-16", "close": 25.86, "volume": 120783.0}, {"date": "2025-04-17", "close": 25.84, "volume": 172503.0}, {"date": "2025-04-21", "close": 25.97, "volume": 209869.0}, {"date": "2025-04-22", "close": 26.0, "volume": 279268.0}, {"date": "2025-04-23", "close": 25.95, "volume": 313851.0}, {"date": "2025-04-24", "close": 27.4, "volume": 1153503.0}, {"date": "2025-04-25", "close": 27.45, "volume": 181267.0}, {"date": "2025-04-28", "close": 27.26, "volume": 168143.0}, {"date": "2025-04-29", "close": 28.56, "volume": 252622.0}, {"date": "2025-04-30", "close": 28.64, "volume": 156337.0}, {"date": "2025-05-01", "close": 29.03, "volume": 193252.0}, {"date": "2025-05-02", "close": 29.87, "volume": 194889.0}, {"date": "2025-05-05", "close": 29.22, "volume": 465416.0}, {"date": "2025-05-06", "close": 33.43, "volume": 595804.0}, {"date": "2025-05-07", "close": 35.6, "volume": 619709.0}, {"date": "2025-05-08", "close": 37.62, "volume": 314418.0}, {"date": "2025-05-09", "close": 36.71, "volume": 250812.0}, {"date": "2025-05-12", "close": 38.32, "volume": 208189.0}, {"date": "2025-05-13", "close": 38.85, "volume": 201370.0}, {"date": "2025-05-14", "close": 37.53, "volume": 175464.0}, {"date": "2025-05-15", "close": 37.39, "volume": 202044.0}, {"date": "2025-05-16", "close": 37.77, "volume": 180554.0}, {"date": "2025-05-19", "close": 37.49, "volume": 169641.0}, {"date": "2025-05-20", "close": 37.435, "volume": 174013.0}, {"date": "2025-05-21", "close": 35.84, "volume": 229803.0}, {"date": "2025-05-22", "close": 35.61, "volume": 176820.0}, {"date": "2025-05-23", "close": 34.49, "volume": 161607.0}, {"date": "2025-05-27", "close": 36.24, "volume": 162731.0}, {"date": "2025-05-28", "close": 35.83, "volume": 137677.0}, {"date": "2025-05-29", "close": 36.52, "volume": 129283.0}, {"date": "2025-05-30", "close": 35.97, "volume": 222268.0}, {"date": "2025-06-02", "close": 35.72, "volume": 146352.0}, {"date": "2025-06-03", "close": 37.1, "volume": 174648.0}, {"date": "2025-06-04", "close": 36.23, "volume": 166378.0}, {"date": "2025-06-05", "close": 36.61, "volume": 119965.0}, {"date": "2025-06-06", "close": 36.95, "volume": 117968.0}, {"date": "2025-06-09", "close": 37.565, "volume": 105537.0}, {"date": "2025-06-10", "close": 37.75, "volume": 92202.0}, {"date": "2025-06-11", "close": 37.66, "volume": 94290.0}, {"date": "2025-06-12", "close": 37.02, "volume": 92921.0}, {"date": "2025-06-13", "close": 36.22, "volume": 152161.0}, {"date": "2025-06-16", "close": 37.58, "volume": 140189.0}, {"date": "2025-06-17", "close": 36.31, "volume": 175436.0}, {"date": "2025-06-18", "close": 36.14, "volume": 168987.0}, {"date": "2025-06-20", "close": 36.15, "volume": 272941.0}, {"date": "2025-06-23", "close": 36.12, "volume": 283731.0}, {"date": "2025-06-24", "close": 36.38, "volume": 298809.0}, {"date": "2025-06-25", "close": 35.53, "volume": 339669.0}, {"date": "2025-06-26", "close": 35.82, "volume": 140476.0}, {"date": "2025-06-27", "close": 36.39, "volume": 312965.0}, {"date": "2025-06-30", "close": 35.9, "volume": 131835.0}, {"date": "2025-07-01", "close": 37.35, "volume": 145375.0}, {"date": "2025-07-02", "close": 38.735, "volume": 177013.0}, {"date": "2025-07-03", "close": 39.34, "volume": 114552.0}, {"date": "2025-07-07", "close": 38.17, "volume": 120790.0}, {"date": "2025-07-08", "close": 38.58, "volume": 205075.0}, {"date": "2025-07-09", "close": 37.98, "volume": 198787.0}, {"date": "2025-07-10", "close": 37.75, "volume": 128133.0}, {"date": "2025-07-11", "close": 35.46, "volume": 166904.0}, {"date": "2025-07-14", "close": 35.58, "volume": 148086.0}, {"date": "2025-07-15", "close": 35.05, "volume": 256993.0}, {"date": "2025-07-16", "close": 34.82, "volume": 129656.0}, {"date": "2025-07-17", "close": 34.99, "volume": 125574.0}, {"date": "2025-07-18", "close": 34.3, "volume": 87887.0}, {"date": "2025-07-21", "close": 34.01, "volume": 89429.0}, {"date": "2025-07-22", "close": 34.01, "volume": 119753.0}, {"date": "2025-07-23", "close": 35.62, "volume": 124779.0}, {"date": "2025-07-24", "close": 35.65, "volume": 153523.0}, {"date": "2025-07-25", "close": 35.345, "volume": 96267.0}, {"date": "2025-07-28", "close": 34.58, "volume": 132692.0}, {"date": "2025-07-29", "close": 33.72, "volume": 162638.0}, {"date": "2025-07-30", "close": 32.86, "volume": 118704.0}, {"date": "2025-07-31", "close": 32.69, "volume": 163746.0}, {"date": "2025-08-01", "close": 31.49, "volume": 311389.0}, {"date": "2025-08-04", "close": 33.23, "volume": 293095.0}, {"date": "2025-08-05", "close": 32.75, "volume": 237192.0}, {"date": "2025-08-06", "close": 34.52, "volume": 533119.0}, {"date": "2025-08-07", "close": 34.92, "volume": 458910.0}, {"date": "2025-08-08", "close": 33.58, "volume": 243024.0}, {"date": "2025-08-11", "close": 34.67, "volume": 280554.0}, {"date": "2025-08-12", "close": 37.46, "volume": 253194.0}, {"date": "2025-08-13", "close": 38.45, "volume": 237522.0}, {"date": "2025-08-14", "close": 37.73, "volume": 137469.0}, {"date": "2025-08-15", "close": 37.34, "volume": 113039.0}, {"date": "2025-08-18", "close": 37.78, "volume": 223188.0}, {"date": "2025-08-19", "close": 37.78, "volume": 101706.0}, {"date": "2025-08-20", "close": 36.93, "volume": 127306.0}, {"date": "2025-08-21", "close": 36.7, "volume": 117122.0}, {"date": "2025-08-22", "close": 38.59, "volume": 144884.0}, {"date": "2025-08-25", "close": 38.24, "volume": 146939.0}, {"date": "2025-08-26", "close": 38.13, "volume": 146772.0}, {"date": "2025-08-27", "close": 37.5, "volume": 92837.0}, {"date": "2025-08-28", "close": 37.82, "volume": 149223.0}, {"date": "2025-08-29", "close": 37.16, "volume": 198270.0}, {"date": "2025-09-02", "close": 36.275, "volume": 125201.0}, {"date": "2025-09-03", "close": 35.16, "volume": 122410.0}, {"date": "2025-09-04", "close": 35.88, "volume": 121285.0}, {"date": "2025-09-05", "close": 35.68, "volume": 85395.0}, {"date": "2025-09-08", "close": 38.48, "volume": 304844.0}, {"date": "2025-09-09", "close": 37.23, "volume": 141048.0}, {"date": "2025-09-10", "close": 35.76, "volume": 177690.0}, {"date": "2025-09-11", "close": 35.9, "volume": 183969.0}, {"date": "2025-09-12", "close": 34.68, "volume": 245015.0}, {"date": "2025-09-15", "close": 34.32, "volume": 192566.0}, {"date": "2025-09-16", "close": 33.37, "volume": 291997.0}, {"date": "2025-09-17", "close": 33.29, "volume": 288528.0}, {"date": "2025-09-18", "close": 33.46, "volume": 256839.0}, {"date": "2025-09-19", "close": 33.12, "volume": 941661.0}, {"date": "2025-09-22", "close": 32.94, "volume": 440248.0}, {"date": "2025-09-23", "close": 33.45, "volume": 528604.0}, {"date": "2025-09-24", "close": 32.48, "volume": 185694.0}, {"date": "2025-09-25", "close": 32.17, "volume": 243582.0}, {"date": "2025-09-26", "close": 32.35, "volume": 151437.0}, {"date": "2025-09-29", "close": 32.83, "volume": 357705.0}, {"date": "2025-09-30", "close": 33.07, "volume": 227043.0}, {"date": "2025-10-01", "close": 33.25, "volume": 257171.0}, {"date": "2025-10-02", "close": 34.35, "volume": 218707.0}, {"date": "2025-10-03", "close": 33.61, "volume": 248042.0}, {"date": "2025-10-06", "close": 33.56, "volume": 207832.0}, {"date": "2025-10-07", "close": 33.78, "volume": 716495.0}, {"date": "2025-10-08", "close": 34.47, "volume": 197208.0}, {"date": "2025-10-09", "close": 34.04, "volume": 279319.0}, {"date": "2025-10-10", "close": 33.89, "volume": 329118.0}, {"date": "2025-10-13", "close": 34.23, "volume": 141530.0}, {"date": "2025-10-14", "close": 34.12, "volume": 123594.0}, {"date": "2025-10-15", "close": 34.92, "volume": 126783.0}, {"date": "2025-10-16", "close": 34.67, "volume": 137904.0}, {"date": "2025-10-17", "close": 34.54, "volume": 199116.0}, {"date": "2025-10-20", "close": 34.65, "volume": 152971.0}, {"date": "2025-10-21", "close": 35.78, "volume": 145415.0}, {"date": "2025-10-22", "close": 35.36, "volume": 142465.0}, {"date": "2025-10-23", "close": 35.75, "volume": 197484.0}, {"date": "2025-10-24", "close": 35.68, "volume": 117018.0}, {"date": "2025-10-27", "close": 36.0, "volume": 232387.0}, {"date": "2025-10-28", "close": 36.93, "volume": 906434.0}, {"date": "2025-10-29", "close": 35.55, "volume": 338476.0}, {"date": "2025-10-30", "close": 34.63, "volume": 368194.0}, {"date": "2025-10-31", "close": 34.1, "volume": 430966.0}, {"date": "2025-11-03", "close": 34.61, "volume": 136575.0}, {"date": "2025-11-04", "close": 34.98, "volume": 272773.0}, {"date": "2025-11-05", "close": 35.31, "volume": 453773.0}, {"date": "2025-11-06", "close": 36.16, "volume": 352060.0}, {"date": "2025-11-07", "close": 37.77, "volume": 456429.0}, {"date": "2025-11-10", "close": 38.65, "volume": 242270.0}, {"date": "2025-11-11", "close": 39.01, "volume": 315525.0}, {"date": "2025-11-12", "close": 40.15, "volume": 332186.0}, {"date": "2025-11-13", "close": 40.74, "volume": 448961.0}, {"date": "2025-11-14", "close": 40.19, "volume": 431426.0}, {"date": "2025-11-17", "close": 40.28, "volume": 286919.0}, {"date": "2025-11-18", "close": 41.26, "volume": 358936.0}, {"date": "2025-11-19", "close": 42.5, "volume": 352146.0}, {"date": "2025-11-20", "close": 41.76, "volume": 570080.0}, {"date": "2025-11-21", "close": 44.19, "volume": 340937.0}, {"date": "2025-11-24", "close": 44.25, "volume": 586223.0}, {"date": "2025-11-25", "close": 47.44, "volume": 433925.0}, {"date": "2025-11-26", "close": 46.84, "volume": 354438.0}, {"date": "2025-11-28", "close": 46.48, "volume": 134738.0}, {"date": "2025-12-01", "close": 47.0, "volume": 219033.0}, {"date": "2025-12-02", "close": 48.0, "volume": 270309.0}, {"date": "2025-12-03", "close": 48.38, "volume": 225129.0}, {"date": "2025-12-04", "close": 49.09, "volume": 215792.0}, {"date": "2025-12-05", "close": 49.18, "volume": 175699.0}, {"date": "2025-12-08", "close": 48.97, "volume": 174994.0}, {"date": "2025-12-09", "close": 48.78, "volume": 171128.0}, {"date": "2025-12-10", "close": 50.39, "volume": 295177.0}, {"date": "2025-12-11", "close": 50.13, "volume": 246616.0}, {"date": "2025-12-12", "close": 50.51, "volume": 336978.0}, {"date": "2025-12-15", "close": 50.22, "volume": 312567.0}, {"date": "2025-12-16", "close": 50.05, "volume": 229980.0}, {"date": "2025-12-17", "close": 50.03, "volume": 176775.0}, {"date": "2025-12-18", "close": 50.98, "volume": 269708.0}, {"date": "2025-12-19", "close": 51.0, "volume": 539980.0}, {"date": "2025-12-22", "close": 50.8, "volume": 200797.0}, {"date": "2025-12-23", "close": 52.18, "volume": 160048.0}, {"date": "2025-12-24", "close": 51.69, "volume": 70245.0}, {"date": "2025-12-26", "close": 52.06, "volume": 170618.0}, {"date": "2025-12-29", "close": 53.0, "volume": 272359.0}, {"date": "2025-12-30", "close": 52.12, "volume": 201713.0}, {"date": "2025-12-31", "close": 49.91, "volume": 184972.0}, {"date": "2026-01-02", "close": 50.24, "volume": 184050.0}, {"date": "2026-01-05", "close": 50.92, "volume": 194393.0}, {"date": "2026-01-06", "close": 51.83, "volume": 148660.0}, {"date": "2026-01-07", "close": 52.55, "volume": 199804.0}, {"date": "2026-01-08", "close": 54.625, "volume": 241203.0}, {"date": "2026-01-09", "close": 53.86, "volume": 205621.0}, {"date": "2026-01-12", "close": 54.3, "volume": 124120.0}, {"date": "2026-01-13", "close": 54.41, "volume": 126729.0}, {"date": "2026-01-14", "close": 53.33, "volume": 148128.0}, {"date": "2026-01-15", "close": 54.3, "volume": 121729.0}, {"date": "2026-01-16", "close": 54.25, "volume": 211810.0}, {"date": "2026-01-20", "close": 52.12, "volume": 131454.0}, {"date": "2026-01-21", "close": 54.95, "volume": 168533.0}, {"date": "2026-01-22", "close": 54.22, "volume": 204733.0}, {"date": "2026-01-23", "close": 53.96, "volume": 126111.0}, {"date": "2026-01-26", "close": 53.49, "volume": 228356.0}, {"date": "2026-01-27", "close": 52.6, "volume": 112301.0}, {"date": "2026-01-28", "close": 52.23, "volume": 177972.0}, {"date": "2026-01-29", "close": 52.59, "volume": 233774.0}, {"date": "2026-01-30", "close": 51.51, "volume": 216641.0}, {"date": "2026-02-02", "close": 52.97, "volume": 219030.0}, {"date": "2026-02-03", "close": 53.27, "volume": 227249.0}, {"date": "2026-02-04", "close": 53.78, "volume": 235494.0}, {"date": "2026-02-05", "close": 51.43, "volume": 441706.0}, {"date": "2026-02-06", "close": 51.93, "volume": 286828.0}, {"date": "2026-02-09", "close": 52.0, "volume": 189413.0}, {"date": "2026-02-10", "close": 52.85, "volume": 132295.0}, {"date": "2026-02-11", "close": 54.95, "volume": 273692.0}, {"date": "2026-02-12", "close": 53.88, "volume": 158612.0}, {"date": "2026-02-13", "close": 53.72, "volume": 163918.0}, {"date": "2026-02-17", "close": 52.21, "volume": 236431.0}, {"date": "2026-02-18", "close": 50.15, "volume": 364536.0}, {"date": "2026-02-19", "close": 50.16, "volume": 261314.0}, {"date": "2026-02-20", "close": 51.2, "volume": 370001.0}, {"date": "2026-02-23", "close": 49.91, "volume": 195338.0}, {"date": "2026-02-24", "close": 50.47, "volume": 252322.0}, {"date": "2026-02-25", "close": 47.01, "volume": 550905.0}, {"date": "2026-02-26", "close": 45.06, "volume": 409046.0}, {"date": "2026-02-27", "close": 42.62, "volume": 516658.0}, {"date": "2026-03-02", "close": 42.98, "volume": 205904.0}, {"date": "2026-03-03", "close": 43.16, "volume": 244671.0}, {"date": "2026-03-04", "close": 44.02, "volume": 190208.0}, {"date": "2026-03-05", "close": 42.18, "volume": 333661.0}, {"date": "2026-03-06", "close": 40.44, "volume": 206563.0}, {"date": "2026-03-09", "close": 39.87, "volume": 317579.0}, {"date": "2026-03-10", "close": 38.82, "volume": 249593.0}, {"date": "2026-03-11", "close": 38.93, "volume": 229974.0}, {"date": "2026-03-12", "close": 38.215, "volume": 222059.0}, {"date": "2026-03-13", "close": 37.95, "volume": 243081.0}, {"date": "2026-03-16", "close": 38.28, "volume": 164408.0}, {"date": "2026-03-17", "close": 37.48, "volume": 155797.0}, {"date": "2026-03-18", "close": 37.97, "volume": 382793.0}, {"date": "2026-03-19", "close": 38.46, "volume": 190310.0}, {"date": "2026-03-20", "close": 38.74, "volume": 1002559.0}, {"date": "2026-03-23", "close": 39.005, "volume": 295301.0}, {"date": "2026-03-24", "close": 40.28, "volume": 174608.0}, {"date": "2026-03-25", "close": 41.1, "volume": 269254.0}, {"date": "2026-03-26", "close": 40.32, "volume": 149257.0}, {"date": "2026-03-27", "close": 40.415, "volume": 217838.0}, {"date": "2026-03-30", "close": 39.91, "volume": 532903.0}, {"date": "2026-03-31", "close": 44.26, "volume": 737492.0}, {"date": "2026-04-01", "close": 44.71, "volume": 329465.0}, {"date": "2026-04-02", "close": 44.16, "volume": 264866.0}, {"date": "2026-04-06", "close": 44.88, "volume": 220237.0}, {"date": "2026-04-07", "close": 44.2, "volume": 183641.0}, {"date": "2026-04-08", "close": 44.73, "volume": 473794.0}, {"date": "2026-04-09", "close": 46.49, "volume": 324658.0}, {"date": "2026-04-10", "close": 46.07, "volume": 317293.0}, {"date": "2026-04-13", "close": 46.62, "volume": 110817.0}, {"date": "2026-04-14", "close": 46.55, "volume": 200673.0}, {"date": "2026-04-15", "close": 46.21, "volume": 177299.0}, {"date": "2026-04-16", "close": 47.06, "volume": 167378.0}, {"date": "2026-04-17", "close": 47.33, "volume": 207256.0}, {"date": "2026-04-20", "close": 47.0, "volume": 136461.0}, {"date": "2026-04-21", "close": 46.05, "volume": 161873.0}, {"date": "2026-04-22", "close": 46.21, "volume": 106068.0}, {"date": "2026-04-23", "close": 46.84, "volume": 114347.0}, {"date": "2026-04-24", "close": 46.63, "volume": 109532.0}, {"date": "2026-04-27", "close": 46.5, "volume": 142459.0}, {"date": "2026-04-28", "close": 46.03, "volume": 103352.0}, {"date": "2026-04-29", "close": 46.61, "volume": 176231.0}, {"date": "2026-04-30", "close": 47.62, "volume": 203197.0}, {"date": "2026-05-01", "close": 47.8, "volume": 164365.0}, {"date": "2026-05-04", "close": 47.92, "volume": 246760.0}, {"date": "2026-05-05", "close": 49.37, "volume": 299180.0}, {"date": "2026-05-06", "close": 43.53, "volume": 671716.0}, {"date": "2026-05-07", "close": 43.96, "volume": 548822.0}, {"date": "2026-05-08", "close": 43.55, "volume": 257380.0}, {"date": "2026-05-11", "close": 41.73, "volume": 236429.0}, {"date": "2026-05-12", "close": 40.8, "volume": 213706.0}, {"date": "2026-05-13", "close": 41.06, "volume": 257267.0}, {"date": "2026-05-14", "close": 42.5, "volume": 163237.0}, {"date": "2026-05-15", "close": 41.49, "volume": 205081.0}, {"date": "2026-05-18", "close": 41.85, "volume": 201407.0}, {"date": "2026-05-19", "close": 43.25, "volume": 656481.0}, {"date": "2026-05-20", "close": 45.21, "volume": 475978.0}, {"date": "2026-05-21", "close": 43.73, "volume": 315540.0}, {"date": "2026-05-22", "close": 44.71, "volume": 197905.0}, {"date": "2026-05-26", "close": 46.21, "volume": 182307.0}, {"date": "2026-05-27", "close": 47.56, "volume": 134769.0}, {"date": "2026-05-28", "close": 46.93, "volume": 280134.0}, {"date": "2026-05-29", "close": 45.72, "volume": 246147.0}, {"date": "2026-06-01", "close": 44.6, "volume": 448921.0}, {"date": "2026-06-02", "close": 44.74, "volume": 167036.0}, {"date": "2026-06-03", "close": 45.26, "volume": 144907.0}, {"date": "2026-06-04", "close": 46.0, "volume": 143744.0}, {"date": "2026-06-05", "close": 44.56, "volume": 249590.0}, {"date": "2026-06-08", "close": 44.87, "volume": 119963.0}, {"date": "2026-06-09", "close": 45.83, "volume": 224364.0}, {"date": "2026-06-10", "close": 45.31, "volume": 132913.0}, {"date": "2026-06-11", "close": 45.98, "volume": 321703.0}, {"date": "2026-06-12", "close": 45.13, "volume": 269133.0}, {"date": "2026-06-15", "close": 45.5, "volume": 199019.0}, {"date": "2026-06-16", "close": 44.86, "volume": 210339.0}, {"date": "2026-06-17", "close": 45.24, "volume": 420538.0}, {"date": "2026-06-18", "close": 45.45, "volume": 445556.0}, {"date": "2026-06-22", "close": 45.79, "volume": 218510.0}, {"date": "2026-06-23", "close": 45.96, "volume": 167144.0}, {"date": "2026-06-24", "close": 45.84, "volume": 271938.0}, {"date": "2026-06-25", "close": 47.9, "volume": 374594.0}, {"date": "2026-06-26", "close": 49.37, "volume": 777792.0}, {"date": "2026-06-29", "close": 48.81, "volume": 399748.0}, {"date": "2026-06-30", "close": 49.6, "volume": 218000.0}, {"date": "2026-07-01", "close": 48.92, "volume": 248706.0}, {"date": "2026-07-02", "close": 48.52, "volume": 207799.0}, {"date": "2026-07-06", "close": 50.05, "volume": 133741.0}, {"date": "2026-07-07", "close": 50.04, "volume": 175781.0}, {"date": "2026-07-08", "close": 44.7, "volume": 502156.0}, {"date": "2026-07-09", "close": 45.17, "volume": 273637.0}, {"date": "2026-07-10", "close": 44.49, "volume": 149942.0}, {"date": "2026-07-13", "close": 44.72, "volume": 161358.0}, {"date": "2026-07-14", "close": 44.21, "volume": 146402.0}, {"date": "2026-07-15", "close": 44.99, "volume": 205343.0}, {"date": "2026-07-16", "close": 45.61, "volume": 167101.0}, {"date": "2026-07-17", "close": 43.25, "volume": 178844.0}, {"date": "2026-07-20", "close": 43.62, "volume": 205251.0}, {"date": "2026-07-21", "close": 42.87, "volume": 222023.0}, {"date": "2026-07-22", "close": 42.62, "volume": 130503.0}, {"date": "2026-07-23", "close": 42.44, "volume": 273650.0}, {"date": "2026-07-24", "close": 42.73, "volume": 441232.0}], "refreshing": true}