{"ticker": "CPA", "overview": {"name": "Copa Holdings, S.A. Class A 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": "CPA", "has_prices": true, "as_of": "2026-07-24", "last": 136.28, "prev_close": 135.72, "change": 0.5600000000000023, "change_pct": 0.004126142057176557, "session_volume": 411923.0, "vwap_5": 137.34369894502115, "vwap_20": 146.6254408451863, "vwap_60": 137.13913816957245, "vwap_250": 126.52355852558476, "high_52w": 157.19, "low_52w": 107.81, "avg_volume_20": 276530.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-340414", "src": "13DG", "ticker": "CPA", "cik": "1345105", "company": "Copa Holdings, S.A.", "company_raw": "Copa Holdings, S.A.", "who": "Copa Holdings, S.A.", "who_key": "Copa Holdings, S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Copa Holdings, S.A. takes a 4.57% passive stake in CPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1345105/0001193125-26-340414-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001193125-26-220889", "src": "13DG", "ticker": "CPA", "cik": "1345105", "company": "Copa Holdings, S.A.", "company_raw": "Copa Holdings, S.A.", "who": "Copa Holdings, S.A.", "who_key": "Copa Holdings, S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Copa Holdings, S.A. takes a 5.35% passive stake in CPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1345105/0001193125-26-220889-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0001088875-26-000031", "src": "13DG", "ticker": "CPA", "cik": "1345105", "company": "Copa Holdings, S.A.", "company_raw": "Copa Holdings, S.A.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "BAILLIE GIFFORD & CO moves to a 8.6% passive stake in CPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000031-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-340414", "src": "13DG", "ticker": "CPA", "cik": "1345105", "company": "Copa Holdings, S.A.", "company_raw": "Copa Holdings, S.A.", "who": "Copa Holdings, S.A.", "who_key": "Copa Holdings, S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Copa Holdings, S.A. takes a 4.57% passive stake in CPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1345105/0001193125-26-340414-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001193125-26-220889", "src": "13DG", "ticker": "CPA", "cik": "1345105", "company": "Copa Holdings, S.A.", "company_raw": "Copa Holdings, S.A.", "who": "Copa Holdings, S.A.", "who_key": "Copa Holdings, S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Copa Holdings, S.A. takes a 5.35% passive stake in CPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1345105/0001193125-26-220889-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0001088875-26-000031", "src": "13DG", "ticker": "CPA", "cik": "1345105", "company": "Copa Holdings, S.A.", "company_raw": "Copa Holdings, S.A.", "who": "Baillie Gifford & Co", "who_key": "BAILLIE GIFFORD & CO", "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": "BAILLIE GIFFORD & CO moves to a 8.6% passive stake in CPA", "source_url": "https://www.sec.gov/Archives/edgar/data/1088875/0001088875-26-000031-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}], "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": "Copa Holdings, S.A. Class A Common Stock", "new_value": "Copa Holdings, S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001345105", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001345105", "applied": 1, "detected_at": "2026-09-11T07:45:40.476527"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CPA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 71.8, "volume": 237500.0}, {"date": "2021-07-28", "close": 74.48, "volume": 424485.0}, {"date": "2021-07-29", "close": 74.0, "volume": 263713.0}, {"date": "2021-07-30", "close": 70.91, "volume": 236571.0}, {"date": "2021-08-02", "close": 69.98, "volume": 219883.0}, {"date": "2021-08-03", "close": 70.19, "volume": 259564.0}, {"date": "2021-08-04", "close": 68.87, "volume": 285132.0}, {"date": "2021-08-05", "close": 76.26, "volume": 761290.0}, {"date": "2021-08-06", "close": 75.63, "volume": 228769.0}, {"date": "2021-08-09", "close": 75.65, "volume": 229091.0}, {"date": "2021-08-10", "close": 76.78, "volume": 144534.0}, {"date": "2021-08-11", "close": 77.45, "volume": 229124.0}, {"date": "2021-08-12", "close": 76.2, "volume": 109020.0}, {"date": "2021-08-13", "close": 74.93, "volume": 175457.0}, {"date": "2021-08-16", "close": 74.01, "volume": 160182.0}, {"date": "2021-08-17", "close": 72.09, "volume": 216466.0}, {"date": "2021-08-18", "close": 71.35, "volume": 155530.0}, {"date": "2021-08-19", "close": 69.49, "volume": 263393.0}, {"date": "2021-08-20", "close": 71.73, "volume": 197636.0}, {"date": "2021-08-23", "close": 73.54, "volume": 149320.0}, {"date": "2021-08-24", "close": 76.04, "volume": 203193.0}, {"date": "2021-08-25", "close": 76.52, "volume": 137652.0}, {"date": "2021-08-26", "close": 74.88, "volume": 245605.0}, {"date": "2021-08-27", "close": 76.15, "volume": 121421.0}, {"date": "2021-08-30", "close": 74.36, "volume": 105100.0}, {"date": "2021-08-31", "close": 75.25, "volume": 150907.0}, {"date": "2021-09-01", "close": 76.68, "volume": 228345.0}, {"date": "2021-09-02", "close": 76.28, "volume": 159541.0}, {"date": "2021-09-03", "close": 75.65, "volume": 98851.0}, {"date": "2021-09-07", "close": 77.26, "volume": 151463.0}, {"date": "2021-09-08", "close": 74.59, "volume": 128657.0}, {"date": "2021-09-09", "close": 77.37, "volume": 195608.0}, {"date": "2021-09-10", "close": 75.87, "volume": 221520.0}, {"date": "2021-09-13", "close": 77.98, "volume": 180610.0}, {"date": "2021-09-14", "close": 77.52, "volume": 145420.0}, {"date": "2021-09-15", "close": 78.28, "volume": 152228.0}, {"date": "2021-09-16", "close": 79.32, "volume": 215733.0}, {"date": "2021-09-17", "close": 78.69, "volume": 207943.0}, {"date": "2021-09-20", "close": 79.02, "volume": 220886.0}, {"date": "2021-09-21", "close": 79.18, "volume": 147510.0}, {"date": "2021-09-22", "close": 80.48, "volume": 279553.0}, {"date": "2021-09-23", "close": 81.97, "volume": 209780.0}, {"date": "2021-09-24", "close": 84.0, "volume": 243638.0}, {"date": "2021-09-27", "close": 85.16, "volume": 303843.0}, {"date": "2021-09-28", "close": 80.92, "volume": 278631.0}, {"date": "2021-09-29", "close": 81.76, "volume": 159810.0}, {"date": "2021-09-30", "close": 81.38, "volume": 174164.0}, {"date": "2021-10-01", "close": 85.94, "volume": 294535.0}, {"date": "2021-10-04", "close": 85.78, "volume": 297326.0}, {"date": "2021-10-05", "close": 87.57, "volume": 277473.0}, {"date": "2021-10-06", "close": 87.7, "volume": 399398.0}, {"date": "2021-10-07", "close": 86.31, "volume": 271709.0}, {"date": "2021-10-08", "close": 86.13, "volume": 147995.0}, {"date": "2021-10-11", "close": 85.72, "volume": 222099.0}, {"date": "2021-10-12", "close": 85.5, "volume": 272615.0}, {"date": "2021-10-13", "close": 85.14, "volume": 265654.0}, {"date": "2021-10-14", "close": 84.47, "volume": 207644.0}, {"date": "2021-10-15", "close": 83.79, "volume": 241492.0}, {"date": "2021-10-18", "close": 82.42, "volume": 152831.0}, {"date": "2021-10-19", "close": 81.71, "volume": 122124.0}, {"date": "2021-10-20", "close": 81.53, "volume": 196799.0}, {"date": "2021-10-21", "close": 81.26, "volume": 459642.0}, {"date": "2021-10-22", "close": 78.89, "volume": 285841.0}, {"date": "2021-10-25", "close": 78.08, "volume": 339026.0}, {"date": "2021-10-26", "close": 77.17, "volume": 379953.0}, {"date": "2021-10-27", "close": 75.6, "volume": 371766.0}, {"date": "2021-10-28", "close": 74.23, "volume": 387516.0}, {"date": "2021-10-29", "close": 73.96, "volume": 850344.0}, {"date": "2021-11-01", "close": 74.85, "volume": 518849.0}, {"date": "2021-11-02", "close": 73.97, "volume": 197569.0}, {"date": "2021-11-03", "close": 74.17, "volume": 452222.0}, {"date": "2021-11-04", "close": 74.71, "volume": 638780.0}, {"date": "2021-11-05", "close": 78.74, "volume": 700940.0}, {"date": "2021-11-08", "close": 79.36, "volume": 550197.0}, {"date": "2021-11-09", "close": 78.31, "volume": 342216.0}, {"date": "2021-11-10", "close": 76.56, "volume": 241913.0}, {"date": "2021-11-11", "close": 77.26, "volume": 610978.0}, {"date": "2021-11-12", "close": 75.6, "volume": 369766.0}, {"date": "2021-11-15", "close": 76.54, "volume": 392593.0}, {"date": "2021-11-16", "close": 74.01, "volume": 453690.0}, {"date": "2021-11-17", "close": 71.78, "volume": 1052534.0}, {"date": "2021-11-18", "close": 78.19, "volume": 1298708.0}, {"date": "2021-11-19", "close": 78.55, "volume": 723697.0}, {"date": "2021-11-22", "close": 78.22, "volume": 487723.0}, {"date": "2021-11-23", "close": 77.07, "volume": 296518.0}, {"date": "2021-11-24", "close": 77.39, "volume": 279420.0}, {"date": "2021-11-26", "close": 71.77, "volume": 846137.0}, {"date": "2021-11-29", "close": 72.26, "volume": 613887.0}, {"date": "2021-11-30", "close": 69.92, "volume": 542480.0}, {"date": "2021-12-01", "close": 69.25, "volume": 1244630.0}, {"date": "2021-12-02", "close": 71.85, "volume": 1262376.0}, {"date": "2021-12-03", "close": 70.64, "volume": 764930.0}, {"date": "2021-12-06", "close": 74.59, "volume": 566769.0}, {"date": "2021-12-07", "close": 75.72, "volume": 588821.0}, {"date": "2021-12-08", "close": 77.72, "volume": 374482.0}, {"date": "2021-12-09", "close": 76.26, "volume": 234802.0}, {"date": "2021-12-10", "close": 77.27, "volume": 626487.0}, {"date": "2021-12-13", "close": 74.88, "volume": 527930.0}, {"date": "2021-12-14", "close": 73.88, "volume": 737248.0}, {"date": "2021-12-15", "close": 75.39, "volume": 648553.0}, {"date": "2021-12-16", "close": 74.03, "volume": 459418.0}, {"date": "2021-12-17", "close": 74.83, "volume": 430419.0}, {"date": "2021-12-20", "close": 76.17, "volume": 569346.0}, {"date": "2021-12-21", "close": 79.83, "volume": 456506.0}, {"date": "2021-12-22", "close": 82.0, "volume": 308664.0}, {"date": "2021-12-23", "close": 82.44, "volume": 294484.0}, {"date": "2021-12-27", "close": 81.95, "volume": 292081.0}, {"date": "2021-12-28", "close": 82.51, "volume": 158899.0}, {"date": "2021-12-29", "close": 81.72, "volume": 197739.0}, {"date": "2021-12-30", "close": 82.31, "volume": 197468.0}, {"date": "2021-12-31", "close": 82.66, "volume": 107220.0}, {"date": "2022-01-03", "close": 83.2, "volume": 273644.0}, {"date": "2022-01-04", "close": 84.9, "volume": 804460.0}, {"date": "2022-01-05", "close": 81.8, "volume": 282364.0}, {"date": "2022-01-06", "close": 81.05, "volume": 303195.0}, {"date": "2022-01-07", "close": 83.16, "volume": 671329.0}, {"date": "2022-01-10", "close": 82.47, "volume": 499813.0}, {"date": "2022-01-11", "close": 85.07, "volume": 372186.0}, {"date": "2022-01-12", "close": 84.36, "volume": 584259.0}, {"date": "2022-01-13", "close": 87.01, "volume": 443751.0}, {"date": "2022-01-14", "close": 87.93, "volume": 320552.0}, {"date": "2022-01-18", "close": 83.6, "volume": 323099.0}, {"date": "2022-01-19", "close": 82.78, "volume": 566911.0}, {"date": "2022-01-20", "close": 83.77, "volume": 304906.0}, {"date": "2022-01-21", "close": 80.24, "volume": 448125.0}, {"date": "2022-01-24", "close": 79.41, "volume": 312085.0}, {"date": "2022-01-25", "close": 79.7, "volume": 325712.0}, {"date": "2022-01-26", "close": 79.11, "volume": 439244.0}, {"date": "2022-01-27", "close": 78.8, "volume": 271625.0}, {"date": "2022-01-28", "close": 79.89, "volume": 285709.0}, {"date": "2022-01-31", "close": 83.58, "volume": 254620.0}, {"date": "2022-02-01", "close": 84.45, "volume": 200956.0}, {"date": "2022-02-02", "close": 83.75, "volume": 248558.0}, {"date": "2022-02-03", "close": 81.75, "volume": 208349.0}, {"date": "2022-02-04", "close": 81.7, "volume": 229548.0}, {"date": "2022-02-07", "close": 83.95, "volume": 645982.0}, {"date": "2022-02-08", "close": 88.01, "volume": 796884.0}, {"date": "2022-02-09", "close": 88.71, "volume": 611123.0}, {"date": "2022-02-10", "close": 91.21, "volume": 1307948.0}, {"date": "2022-02-11", "close": 86.47, "volume": 572341.0}, {"date": "2022-02-14", "close": 88.8, "volume": 963894.0}, {"date": "2022-02-15", "close": 94.09, "volume": 674434.0}, {"date": "2022-02-16", "close": 97.0, "volume": 558552.0}, {"date": "2022-02-17", "close": 94.02, "volume": 616674.0}, {"date": "2022-02-18", "close": 93.24, "volume": 293464.0}, {"date": "2022-02-22", "close": 89.67, "volume": 382639.0}, {"date": "2022-02-23", "close": 87.72, "volume": 249987.0}, {"date": "2022-02-24", "close": 86.62, "volume": 556610.0}, {"date": "2022-02-25", "close": 88.93, "volume": 290937.0}, {"date": "2022-02-28", "close": 84.84, "volume": 653700.0}, {"date": "2022-03-01", "close": 81.14, "volume": 463901.0}, {"date": "2022-03-02", "close": 82.23, "volume": 419429.0}, {"date": "2022-03-03", "close": 78.47, "volume": 268287.0}, {"date": "2022-03-04", "close": 73.79, "volume": 478148.0}, {"date": "2022-03-07", "close": 65.83, "volume": 1870914.0}, {"date": "2022-03-08", "close": 69.7, "volume": 1140614.0}, {"date": "2022-03-09", "close": 74.34, "volume": 604192.0}, {"date": "2022-03-10", "close": 74.4, "volume": 315834.0}, {"date": "2022-03-11", "close": 73.04, "volume": 946620.0}, {"date": "2022-03-14", "close": 74.12, "volume": 893505.0}, {"date": "2022-03-15", "close": 76.21, "volume": 527100.0}, {"date": "2022-03-16", "close": 79.59, "volume": 547551.0}, {"date": "2022-03-17", "close": 76.57, "volume": 383549.0}, {"date": "2022-03-18", "close": 78.76, "volume": 296562.0}, {"date": "2022-03-21", "close": 77.45, "volume": 198502.0}, {"date": "2022-03-22", "close": 78.8, "volume": 180449.0}, {"date": "2022-03-23", "close": 76.5, "volume": 325970.0}, {"date": "2022-03-24", "close": 77.0, "volume": 471361.0}, {"date": "2022-03-25", "close": 78.7, "volume": 251324.0}, {"date": "2022-03-28", "close": 79.36, "volume": 239654.0}, {"date": "2022-03-29", "close": 81.3, "volume": 273298.0}, {"date": "2022-03-30", "close": 80.52, "volume": 210551.0}, {"date": "2022-03-31", "close": 83.64, "volume": 424924.0}, {"date": "2022-04-01", "close": 82.8, "volume": 477649.0}, {"date": "2022-04-04", "close": 81.73, "volume": 283768.0}, {"date": "2022-04-05", "close": 81.71, "volume": 662315.0}, {"date": "2022-04-06", "close": 78.7, "volume": 410934.0}, {"date": "2022-04-07", "close": 76.99, "volume": 425227.0}, {"date": "2022-04-08", "close": 77.41, "volume": 474775.0}, {"date": "2022-04-11", "close": 77.35, "volume": 359175.0}, {"date": "2022-04-12", "close": 76.0, "volume": 304574.0}, {"date": "2022-04-13", "close": 77.9, "volume": 871343.0}, {"date": "2022-04-14", "close": 79.33, "volume": 784587.0}, {"date": "2022-04-18", "close": 77.83, "volume": 338580.0}, {"date": "2022-04-19", "close": 80.7, "volume": 408338.0}, {"date": "2022-04-20", "close": 80.21, "volume": 269793.0}, {"date": "2022-04-21", "close": 81.62, "volume": 556163.0}, {"date": "2022-04-22", "close": 78.55, "volume": 259596.0}, {"date": "2022-04-25", "close": 79.07, "volume": 300875.0}, {"date": "2022-04-26", "close": 75.4, "volume": 372547.0}, {"date": "2022-04-27", "close": 75.48, "volume": 191192.0}, {"date": "2022-04-28", "close": 77.3, "volume": 239558.0}, {"date": "2022-04-29", "close": 75.37, "volume": 506490.0}, {"date": "2022-05-02", "close": 72.4, "volume": 773850.0}, {"date": "2022-05-03", "close": 74.13, "volume": 238949.0}, {"date": "2022-05-04", "close": 73.87, "volume": 597032.0}, {"date": "2022-05-05", "close": 72.67, "volume": 582473.0}, {"date": "2022-05-06", "close": 70.96, "volume": 539260.0}, {"date": "2022-05-09", "close": 67.73, "volume": 1147124.0}, {"date": "2022-05-10", "close": 69.48, "volume": 441294.0}, {"date": "2022-05-11", "close": 66.1, "volume": 998230.0}, {"date": "2022-05-12", "close": 68.02, "volume": 847374.0}, {"date": "2022-05-13", "close": 69.41, "volume": 601940.0}, {"date": "2022-05-16", "close": 68.05, "volume": 381117.0}, {"date": "2022-05-17", "close": 71.16, "volume": 384491.0}, {"date": "2022-05-18", "close": 68.09, "volume": 535498.0}, {"date": "2022-05-19", "close": 67.9, "volume": 648530.0}, {"date": "2022-05-20", "close": 67.51, "volume": 418033.0}, {"date": "2022-05-23", "close": 68.37, "volume": 228689.0}, {"date": "2022-05-24", "close": 66.49, "volume": 325429.0}, {"date": "2022-05-25", "close": 67.66, "volume": 253910.0}, {"date": "2022-05-26", "close": 70.35, "volume": 363092.0}, {"date": "2022-05-27", "close": 70.75, "volume": 232275.0}, {"date": "2022-05-31", "close": 70.7, "volume": 314094.0}, {"date": "2022-06-01", "close": 68.58, "volume": 242378.0}, {"date": "2022-06-02", "close": 70.9, "volume": 294625.0}, {"date": "2022-06-03", "close": 69.78, "volume": 183763.0}, {"date": "2022-06-06", "close": 70.53, "volume": 417313.0}, {"date": "2022-06-07", "close": 71.33, "volume": 541482.0}, {"date": "2022-06-08", "close": 68.79, "volume": 370871.0}, {"date": "2022-06-09", "close": 65.13, "volume": 817784.0}, {"date": "2022-06-10", "close": 62.16, "volume": 765010.0}, {"date": "2022-06-13", "close": 58.51, "volume": 740936.0}, {"date": "2022-06-14", "close": 58.5, "volume": 436942.0}, {"date": "2022-06-15", "close": 60.37, "volume": 718100.0}, {"date": "2022-06-16", "close": 55.76, "volume": 729209.0}, {"date": "2022-06-17", "close": 60.02, "volume": 814307.0}, {"date": "2022-06-21", "close": 60.14, "volume": 356621.0}, {"date": "2022-06-22", "close": 62.4, "volume": 602865.0}, {"date": "2022-06-23", "close": 61.17, "volume": 544390.0}, {"date": "2022-06-24", "close": 63.82, "volume": 510345.0}, {"date": "2022-06-27", "close": 62.36, "volume": 404588.0}, {"date": "2022-06-28", "close": 62.08, "volume": 512407.0}, {"date": "2022-06-29", "close": 62.09, "volume": 387445.0}, {"date": "2022-06-30", "close": 63.37, "volume": 583298.0}, {"date": "2022-07-01", "close": 64.62, "volume": 548657.0}, {"date": "2022-07-05", "close": 65.07, "volume": 377086.0}, {"date": "2022-07-06", "close": 62.77, "volume": 391884.0}, {"date": "2022-07-07", "close": 63.4, "volume": 221763.0}, {"date": "2022-07-08", "close": 62.71, "volume": 434557.0}, {"date": "2022-07-11", "close": 60.56, "volume": 273642.0}, {"date": "2022-07-12", "close": 63.31, "volume": 298419.0}, {"date": "2022-07-13", "close": 62.39, "volume": 349576.0}, {"date": "2022-07-14", "close": 62.28, "volume": 277002.0}, {"date": "2022-07-15", "close": 63.35, "volume": 207473.0}, {"date": "2022-07-18", "close": 63.32, "volume": 264824.0}, {"date": "2022-07-19", "close": 65.01, "volume": 356196.0}, {"date": "2022-07-20", "close": 65.14, "volume": 450081.0}, {"date": "2022-07-21", "close": 64.69, "volume": 490582.0}, {"date": "2022-07-22", "close": 64.0, "volume": 187504.0}, {"date": "2022-07-25", "close": 65.18, "volume": 280770.0}, {"date": "2022-07-26", "close": 64.12, "volume": 337100.0}, {"date": "2022-07-27", "close": 66.38, "volume": 216715.0}, {"date": "2022-07-28", "close": 67.04, "volume": 263296.0}, {"date": "2022-07-29", "close": 67.22, "volume": 285584.0}, {"date": "2022-08-01", "close": 67.86, "volume": 237111.0}, {"date": "2022-08-02", "close": 67.04, "volume": 193275.0}, {"date": "2022-08-03", "close": 69.29, "volume": 353649.0}, {"date": "2022-08-04", "close": 73.09, "volume": 792229.0}, {"date": "2022-08-05", "close": 72.64, "volume": 243926.0}, {"date": "2022-08-08", "close": 73.24, "volume": 225032.0}, {"date": "2022-08-09", "close": 71.95, "volume": 300127.0}, {"date": "2022-08-10", "close": 73.69, "volume": 229774.0}, {"date": "2022-08-11", "close": 73.12, "volume": 594177.0}, {"date": "2022-08-12", "close": 75.45, "volume": 274408.0}, {"date": "2022-08-15", "close": 75.87, "volume": 183170.0}, {"date": "2022-08-16", "close": 75.97, "volume": 171848.0}, {"date": "2022-08-17", "close": 73.69, "volume": 222377.0}, {"date": "2022-08-18", "close": 73.94, "volume": 115800.0}, {"date": "2022-08-19", "close": 72.61, "volume": 223242.0}, {"date": "2022-08-22", "close": 71.55, "volume": 178595.0}, {"date": "2022-08-23", "close": 72.81, "volume": 171756.0}, {"date": "2022-08-24", "close": 74.68, "volume": 263283.0}, {"date": "2022-08-25", "close": 75.1, "volume": 300831.0}, {"date": "2022-08-26", "close": 73.29, "volume": 304555.0}, {"date": "2022-08-29", "close": 72.91, "volume": 220330.0}, {"date": "2022-08-30", "close": 72.91, "volume": 576300.0}, {"date": "2022-08-31", "close": 71.2, "volume": 262896.0}, {"date": "2022-09-01", "close": 71.15, "volume": 620927.0}, {"date": "2022-09-02", "close": 70.37, "volume": 253717.0}, {"date": "2022-09-06", "close": 70.44, "volume": 178965.0}, {"date": "2022-09-07", "close": 72.66, "volume": 289399.0}, {"date": "2022-09-08", "close": 72.07, "volume": 144431.0}, {"date": "2022-09-09", "close": 74.07, "volume": 270405.0}, {"date": "2022-09-12", "close": 74.9, "volume": 206434.0}, {"date": "2022-09-13", "close": 72.67, "volume": 180216.0}, {"date": "2022-09-14", "close": 75.43, "volume": 278519.0}, {"date": "2022-09-15", "close": 75.59, "volume": 306422.0}, {"date": "2022-09-16", "close": 73.9, "volume": 389558.0}, {"date": "2022-09-19", "close": 75.91, "volume": 164977.0}, {"date": "2022-09-20", "close": 74.59, "volume": 130830.0}, {"date": "2022-09-21", "close": 72.53, "volume": 244835.0}, {"date": "2022-09-22", "close": 69.8, "volume": 438739.0}, {"date": "2022-09-23", "close": 66.85, "volume": 589472.0}, {"date": "2022-09-26", "close": 65.06, "volume": 203761.0}, {"date": "2022-09-27", "close": 66.83, "volume": 200390.0}, {"date": "2022-09-28", "close": 68.74, "volume": 227024.0}, {"date": "2022-09-29", "close": 66.89, "volume": 183408.0}, {"date": "2022-09-30", "close": 67.01, "volume": 202360.0}, {"date": "2022-10-03", "close": 68.63, "volume": 362867.0}, {"date": "2022-10-04", "close": 72.87, "volume": 307816.0}, {"date": "2022-10-05", "close": 72.81, "volume": 241454.0}, {"date": "2022-10-06", "close": 73.03, "volume": 152733.0}, {"date": "2022-10-07", "close": 72.04, "volume": 112666.0}, {"date": "2022-10-10", "close": 71.7, "volume": 169619.0}, {"date": "2022-10-11", "close": 70.78, "volume": 256230.0}, {"date": "2022-10-12", "close": 71.48, "volume": 185878.0}, {"date": "2022-10-13", "close": 73.0, "volume": 258078.0}, {"date": "2022-10-14", "close": 71.67, "volume": 102765.0}, {"date": "2022-10-17", "close": 72.77, "volume": 134510.0}, {"date": "2022-10-18", "close": 74.21, "volume": 270612.0}, {"date": "2022-10-19", "close": 73.9, "volume": 243045.0}, {"date": "2022-10-20", "close": 73.92, "volume": 142113.0}, {"date": "2022-10-21", "close": 75.16, "volume": 183491.0}, {"date": "2022-10-24", "close": 74.44, "volume": 270499.0}, {"date": "2022-10-25", "close": 74.87, "volume": 155251.0}, {"date": "2022-10-26", "close": 72.94, "volume": 258458.0}, {"date": "2022-10-27", "close": 74.62, "volume": 330775.0}, {"date": "2022-10-28", "close": 75.29, "volume": 387383.0}, {"date": "2022-10-31", "close": 75.23, "volume": 241227.0}, {"date": "2022-11-01", "close": 76.22, "volume": 230549.0}, {"date": "2022-11-02", "close": 73.79, "volume": 153487.0}, {"date": "2022-11-03", "close": 74.8, "volume": 172694.0}, {"date": "2022-11-04", "close": 76.78, "volume": 237344.0}, {"date": "2022-11-07", "close": 76.31, "volume": 163971.0}, {"date": "2022-11-08", "close": 76.53, "volume": 179355.0}, {"date": "2022-11-09", "close": 75.69, "volume": 200213.0}, {"date": "2022-11-10", "close": 75.92, "volume": 297047.0}, {"date": "2022-11-11", "close": 75.67, "volume": 580303.0}, {"date": "2022-11-14", "close": 75.1, "volume": 234874.0}, {"date": "2022-11-15", "close": 74.52, "volume": 321637.0}, {"date": "2022-11-16", "close": 74.87, "volume": 306038.0}, {"date": "2022-11-17", "close": 77.88, "volume": 689727.0}, {"date": "2022-11-18", "close": 81.11, "volume": 425702.0}, {"date": "2022-11-21", "close": 83.12, "volume": 494655.0}, {"date": "2022-11-22", "close": 84.16, "volume": 504035.0}, {"date": "2022-11-23", "close": 86.45, "volume": 279892.0}, {"date": "2022-11-25", "close": 86.38, "volume": 107411.0}, {"date": "2022-11-28", "close": 84.95, "volume": 268772.0}, {"date": "2022-11-29", "close": 86.15, "volume": 287241.0}, {"date": "2022-11-30", "close": 87.63, "volume": 545500.0}, {"date": "2022-12-01", "close": 87.59, "volume": 206239.0}, {"date": "2022-12-02", "close": 88.75, "volume": 431034.0}, {"date": "2022-12-05", "close": 84.98, "volume": 471242.0}, {"date": "2022-12-06", "close": 86.32, "volume": 451821.0}, {"date": "2022-12-07", "close": 82.95, "volume": 258644.0}, {"date": "2022-12-08", "close": 82.41, "volume": 296660.0}, {"date": "2022-12-09", "close": 81.73, "volume": 590189.0}, {"date": "2022-12-12", "close": 83.21, "volume": 267467.0}, {"date": "2022-12-13", "close": 82.18, "volume": 415847.0}, {"date": "2022-12-14", "close": 82.36, "volume": 390484.0}, {"date": "2022-12-15", "close": 83.02, "volume": 304470.0}, {"date": "2022-12-16", "close": 81.71, "volume": 252188.0}, {"date": "2022-12-19", "close": 82.49, "volume": 197143.0}, {"date": "2022-12-20", "close": 84.23, "volume": 274030.0}, {"date": "2022-12-21", "close": 83.97, "volume": 354758.0}, {"date": "2022-12-22", "close": 84.01, "volume": 140518.0}, {"date": "2022-12-23", "close": 84.59, "volume": 222845.0}, {"date": "2022-12-27", "close": 83.27, "volume": 174972.0}, {"date": "2022-12-28", "close": 81.47, "volume": 228119.0}, {"date": "2022-12-29", "close": 83.32, "volume": 187234.0}, {"date": "2022-12-30", "close": 83.17, "volume": 183930.0}, {"date": "2023-01-03", "close": 82.17, "volume": 243368.0}, {"date": "2023-01-04", "close": 84.82, "volume": 271043.0}, {"date": "2023-01-05", "close": 84.15, "volume": 279585.0}, {"date": "2023-01-06", "close": 85.1, "volume": 446449.0}, {"date": "2023-01-09", "close": 85.46, "volume": 480176.0}, {"date": "2023-01-10", "close": 86.57, "volume": 407654.0}, {"date": "2023-01-11", "close": 85.5, "volume": 533462.0}, {"date": "2023-01-12", "close": 87.91, "volume": 818544.0}, {"date": "2023-01-13", "close": 93.51, "volume": 840432.0}, {"date": "2023-01-17", "close": 91.74, "volume": 788187.0}, {"date": "2023-01-18", "close": 91.6, "volume": 491741.0}, {"date": "2023-01-19", "close": 91.88, "volume": 303524.0}, {"date": "2023-01-20", "close": 91.9, "volume": 395214.0}, {"date": "2023-01-23", "close": 92.5, "volume": 300844.0}, {"date": "2023-01-24", "close": 89.02, "volume": 525789.0}, {"date": "2023-01-25", "close": 91.86, "volume": 282076.0}, {"date": "2023-01-26", "close": 92.32, "volume": 233804.0}, {"date": "2023-01-27", "close": 90.49, "volume": 303883.0}, {"date": "2023-01-30", "close": 90.48, "volume": 301746.0}, {"date": "2023-01-31", "close": 92.08, "volume": 300962.0}, {"date": "2023-02-01", "close": 91.69, "volume": 502098.0}, {"date": "2023-02-02", "close": 92.92, "volume": 804996.0}, {"date": "2023-02-03", "close": 88.88, "volume": 908526.0}, {"date": "2023-02-06", "close": 92.16, "volume": 527343.0}, {"date": "2023-02-07", "close": 92.97, "volume": 327167.0}, {"date": "2023-02-08", "close": 93.33, "volume": 363208.0}, {"date": "2023-02-09", "close": 91.4, "volume": 263319.0}, {"date": "2023-02-10", "close": 91.61, "volume": 373715.0}, {"date": "2023-02-13", "close": 92.43, "volume": 359469.0}, {"date": "2023-02-14", "close": 95.44, "volume": 642115.0}, {"date": "2023-02-15", "close": 96.0, "volume": 426687.0}, {"date": "2023-02-16", "close": 92.9, "volume": 622950.0}, {"date": "2023-02-17", "close": 93.1, "volume": 466160.0}, {"date": "2023-02-21", "close": 91.76, "volume": 342786.0}, {"date": "2023-02-22", "close": 90.28, "volume": 340006.0}, {"date": "2023-02-23", "close": 90.24, "volume": 467122.0}, {"date": "2023-02-24", "close": 90.89, "volume": 272356.0}, {"date": "2023-02-27", "close": 91.06, "volume": 342928.0}, {"date": "2023-02-28", "close": 92.35, "volume": 301222.0}, {"date": "2023-03-01", "close": 93.5, "volume": 573451.0}, {"date": "2023-03-02", "close": 94.19, "volume": 792756.0}, {"date": "2023-03-03", "close": 94.91, "volume": 355372.0}, {"date": "2023-03-06", "close": 94.78, "volume": 409659.0}, {"date": "2023-03-07", "close": 95.52, "volume": 568447.0}, {"date": "2023-03-08", "close": 96.85, "volume": 251745.0}, {"date": "2023-03-09", "close": 94.14, "volume": 328070.0}, {"date": "2023-03-10", "close": 93.28, "volume": 463603.0}, {"date": "2023-03-13", "close": 89.74, "volume": 329822.0}, {"date": "2023-03-14", "close": 91.07, "volume": 565803.0}, {"date": "2023-03-15", "close": 85.31, "volume": 799187.0}, {"date": "2023-03-16", "close": 88.16, "volume": 307379.0}, {"date": "2023-03-17", "close": 85.89, "volume": 308265.0}, {"date": "2023-03-20", "close": 86.95, "volume": 392937.0}, {"date": "2023-03-21", "close": 89.45, "volume": 204724.0}, {"date": "2023-03-22", "close": 88.21, "volume": 504453.0}, {"date": "2023-03-23", "close": 88.12, "volume": 570476.0}, {"date": "2023-03-24", "close": 87.5, "volume": 534158.0}, {"date": "2023-03-27", "close": 88.71, "volume": 367699.0}, {"date": "2023-03-28", "close": 90.53, "volume": 209528.0}, {"date": "2023-03-29", "close": 90.63, "volume": 271091.0}, {"date": "2023-03-30", "close": 92.43, "volume": 317819.0}, {"date": "2023-03-31", "close": 92.35, "volume": 347921.0}, {"date": "2023-04-03", "close": 89.32, "volume": 283534.0}, {"date": "2023-04-04", "close": 88.17, "volume": 197730.0}, {"date": "2023-04-05", "close": 87.78, "volume": 330832.0}, {"date": "2023-04-06", "close": 87.94, "volume": 312099.0}, {"date": "2023-04-10", "close": 86.89, "volume": 404266.0}, {"date": "2023-04-11", "close": 87.61, "volume": 269011.0}, {"date": "2023-04-12", "close": 86.42, "volume": 360206.0}, {"date": "2023-04-13", "close": 88.53, "volume": 309303.0}, {"date": "2023-04-14", "close": 91.49, "volume": 546578.0}, {"date": "2023-04-17", "close": 91.66, "volume": 216909.0}, {"date": "2023-04-18", "close": 91.77, "volume": 276643.0}, {"date": "2023-04-19", "close": 91.53, "volume": 275390.0}, {"date": "2023-04-20", "close": 89.69, "volume": 264003.0}, {"date": "2023-04-21", "close": 88.46, "volume": 176594.0}, {"date": "2023-04-24", "close": 88.64, "volume": 212746.0}, {"date": "2023-04-25", "close": 87.88, "volume": 221417.0}, {"date": "2023-04-26", "close": 86.01, "volume": 221921.0}, {"date": "2023-04-27", "close": 88.04, "volume": 226231.0}, {"date": "2023-04-28", "close": 90.32, "volume": 304203.0}, {"date": "2023-05-01", "close": 91.56, "volume": 266769.0}, {"date": "2023-05-02", "close": 89.81, "volume": 327212.0}, {"date": "2023-05-03", "close": 93.17, "volume": 500433.0}, {"date": "2023-05-04", "close": 89.53, "volume": 493583.0}, {"date": "2023-05-05", "close": 92.58, "volume": 400145.0}, {"date": "2023-05-08", "close": 93.89, "volume": 424172.0}, {"date": "2023-05-09", "close": 94.81, "volume": 444184.0}, {"date": "2023-05-10", "close": 95.64, "volume": 408898.0}, {"date": "2023-05-11", "close": 105.74, "volume": 1519788.0}, {"date": "2023-05-12", "close": 104.71, "volume": 581332.0}, {"date": "2023-05-15", "close": 105.57, "volume": 395425.0}, {"date": "2023-05-16", "close": 104.3, "volume": 378702.0}, {"date": "2023-05-17", "close": 105.09, "volume": 578304.0}, {"date": "2023-05-18", "close": 106.45, "volume": 544800.0}, {"date": "2023-05-19", "close": 105.37, "volume": 326642.0}, {"date": "2023-05-22", "close": 103.71, "volume": 305467.0}, {"date": "2023-05-23", "close": 104.15, "volume": 759551.0}, {"date": "2023-05-24", "close": 102.98, "volume": 427602.0}, {"date": "2023-05-25", "close": 106.91, "volume": 383563.0}, {"date": "2023-05-26", "close": 107.99, "volume": 351052.0}, {"date": "2023-05-30", "close": 106.23, "volume": 291908.0}, {"date": "2023-05-31", "close": 105.06, "volume": 322456.0}, {"date": "2023-06-01", "close": 106.42, "volume": 281714.0}, {"date": "2023-06-02", "close": 107.54, "volume": 262853.0}, {"date": "2023-06-05", "close": 107.7, "volume": 452157.0}, {"date": "2023-06-06", "close": 110.58, "volume": 565640.0}, {"date": "2023-06-07", "close": 111.95, "volume": 545569.0}, {"date": "2023-06-08", "close": 111.2, "volume": 320942.0}, {"date": "2023-06-09", "close": 111.86, "volume": 571122.0}, {"date": "2023-06-12", "close": 111.15, "volume": 624885.0}, {"date": "2023-06-13", "close": 110.96, "volume": 279583.0}, {"date": "2023-06-14", "close": 113.34, "volume": 671357.0}, {"date": "2023-06-15", "close": 112.59, "volume": 277076.0}, {"date": "2023-06-16", "close": 111.31, "volume": 397857.0}, {"date": "2023-06-20", "close": 108.99, "volume": 630303.0}, {"date": "2023-06-21", "close": 110.37, "volume": 432666.0}, {"date": "2023-06-22", "close": 110.45, "volume": 489686.0}, {"date": "2023-06-23", "close": 110.44, "volume": 2270940.0}, {"date": "2023-06-26", "close": 106.64, "volume": 460187.0}, {"date": "2023-06-27", "close": 108.83, "volume": 396752.0}, {"date": "2023-06-28", "close": 106.96, "volume": 410682.0}, {"date": "2023-06-29", "close": 108.74, "volume": 342514.0}, {"date": "2023-06-30", "close": 110.58, "volume": 352328.0}, {"date": "2023-07-03", "close": 111.46, "volume": 275895.0}, {"date": "2023-07-05", "close": 113.06, "volume": 418242.0}, {"date": "2023-07-06", "close": 109.09, "volume": 738943.0}, {"date": "2023-07-07", "close": 110.17, "volume": 367315.0}, {"date": "2023-07-10", "close": 110.9, "volume": 278857.0}, {"date": "2023-07-11", "close": 110.35, "volume": 308654.0}, {"date": "2023-07-12", "close": 107.61, "volume": 474665.0}, {"date": "2023-07-13", "close": 114.48, "volume": 745854.0}, {"date": "2023-07-14", "close": 113.0, "volume": 2897983.0}, {"date": "2023-07-17", "close": 115.71, "volume": 1640255.0}, {"date": "2023-07-18", "close": 117.71, "volume": 510853.0}, {"date": "2023-07-19", "close": 119.97, "volume": 606211.0}, {"date": "2023-07-20", "close": 119.73, "volume": 3454689.0}, {"date": "2023-07-21", "close": 118.15, "volume": 411997.0}, {"date": "2023-07-24", "close": 118.78, "volume": 649313.0}, {"date": "2023-07-25", "close": 118.65, "volume": 624069.0}, {"date": "2023-07-26", "close": 119.41, "volume": 402963.0}, {"date": "2023-07-27", "close": 118.4, "volume": 759652.0}, {"date": "2023-07-28", "close": 118.92, "volume": 502770.0}, {"date": "2023-07-31", "close": 118.02, "volume": 751032.0}, {"date": "2023-08-01", "close": 114.26, "volume": 671273.0}, {"date": "2023-08-02", "close": 113.78, "volume": 440997.0}, {"date": "2023-08-03", "close": 111.11, "volume": 506126.0}, {"date": "2023-08-04", "close": 109.93, "volume": 423151.0}, {"date": "2023-08-07", "close": 109.36, "volume": 635725.0}, {"date": "2023-08-08", "close": 108.96, "volume": 625191.0}, {"date": "2023-08-09", "close": 105.42, "volume": 668521.0}, {"date": "2023-08-10", "close": 99.69, "volume": 1599763.0}, {"date": "2023-08-11", "close": 97.69, "volume": 663784.0}, {"date": "2023-08-14", "close": 98.11, "volume": 798127.0}, {"date": "2023-08-15", "close": 95.8, "volume": 701558.0}, {"date": "2023-08-16", "close": 95.0, "volume": 982455.0}, {"date": "2023-08-17", "close": 94.84, "volume": 3014308.0}, {"date": "2023-08-18", "close": 95.64, "volume": 507855.0}, {"date": "2023-08-21", "close": 97.61, "volume": 487584.0}, {"date": "2023-08-22", "close": 97.91, "volume": 717370.0}, {"date": "2023-08-23", "close": 98.97, "volume": 365745.0}, {"date": "2023-08-24", "close": 98.11, "volume": 437819.0}, {"date": "2023-08-25", "close": 98.87, "volume": 433910.0}, {"date": "2023-08-28", "close": 100.01, "volume": 400688.0}, {"date": "2023-08-29", "close": 102.85, "volume": 368543.0}, {"date": "2023-08-30", "close": 104.65, "volume": 450473.0}, {"date": "2023-08-31", "close": 101.7, "volume": 510592.0}, {"date": "2023-09-01", "close": 102.02, "volume": 619447.0}, {"date": "2023-09-05", "close": 101.63, "volume": 565167.0}, {"date": "2023-09-06", "close": 99.99, "volume": 326837.0}, {"date": "2023-09-07", "close": 99.32, "volume": 327625.0}, {"date": "2023-09-08", "close": 99.68, "volume": 1333617.0}, {"date": "2023-09-11", "close": 98.89, "volume": 371646.0}, {"date": "2023-09-12", "close": 98.21, "volume": 367559.0}, {"date": "2023-09-13", "close": 96.35, "volume": 371021.0}, {"date": "2023-09-14", "close": 96.3, "volume": 469591.0}, {"date": "2023-09-15", "close": 93.7, "volume": 595807.0}, {"date": "2023-09-18", "close": 94.59, "volume": 438238.0}, {"date": "2023-09-19", "close": 93.54, "volume": 289311.0}, {"date": "2023-09-20", "close": 93.65, "volume": 324970.0}, {"date": "2023-09-21", "close": 90.11, "volume": 495920.0}, {"date": "2023-09-22", "close": 88.31, "volume": 363644.0}, {"date": "2023-09-25", "close": 87.44, "volume": 323896.0}, {"date": "2023-09-26", "close": 88.78, "volume": 393243.0}, {"date": "2023-09-27", "close": 88.26, "volume": 566415.0}, {"date": "2023-09-28", "close": 88.45, "volume": 377715.0}, {"date": "2023-09-29", "close": 89.12, "volume": 372355.0}, {"date": "2023-10-02", "close": 86.36, "volume": 428605.0}, {"date": "2023-10-03", "close": 83.37, "volume": 573366.0}, {"date": "2023-10-04", "close": 85.05, "volume": 451377.0}, {"date": "2023-10-05", "close": 83.5, "volume": 269604.0}, {"date": "2023-10-06", "close": 84.94, "volume": 359036.0}, {"date": "2023-10-09", "close": 83.9, "volume": 476751.0}, {"date": "2023-10-10", "close": 84.33, "volume": 311844.0}, {"date": "2023-10-11", "close": 86.92, "volume": 424921.0}, {"date": "2023-10-12", "close": 85.32, "volume": 365494.0}, {"date": "2023-10-13", "close": 84.28, "volume": 357125.0}, {"date": "2023-10-16", "close": 85.51, "volume": 235409.0}, {"date": "2023-10-17", "close": 85.75, "volume": 243460.0}, {"date": "2023-10-18", "close": 82.36, "volume": 383300.0}, {"date": "2023-10-19", "close": 81.34, "volume": 284968.0}, {"date": "2023-10-20", "close": 80.93, "volume": 179695.0}, {"date": "2023-10-23", "close": 81.89, "volume": 284442.0}, {"date": "2023-10-24", "close": 81.98, "volume": 183285.0}, {"date": "2023-10-25", "close": 80.73, "volume": 145858.0}, {"date": "2023-10-26", "close": 80.24, "volume": 186100.0}, {"date": "2023-10-27", "close": 79.07, "volume": 250574.0}, {"date": "2023-10-30", "close": 81.46, "volume": 204303.0}, {"date": "2023-10-31", "close": 81.65, "volume": 161560.0}, {"date": "2023-11-01", "close": 81.92, "volume": 169044.0}, {"date": "2023-11-02", "close": 82.74, "volume": 201046.0}, {"date": "2023-11-03", "close": 87.26, "volume": 519451.0}, {"date": "2023-11-06", "close": 86.38, "volume": 244182.0}, {"date": "2023-11-07", "close": 87.27, "volume": 257364.0}, {"date": "2023-11-08", "close": 89.5, "volume": 379393.0}, {"date": "2023-11-09", "close": 87.92, "volume": 475268.0}, {"date": "2023-11-10", "close": 88.04, "volume": 346130.0}, {"date": "2023-11-13", "close": 87.5, "volume": 273822.0}, {"date": "2023-11-14", "close": 91.44, "volume": 393192.0}, {"date": "2023-11-15", "close": 92.91, "volume": 464932.0}, {"date": "2023-11-16", "close": 94.95, "volume": 647949.0}, {"date": "2023-11-17", "close": 95.15, "volume": 336668.0}, {"date": "2023-11-20", "close": 94.6, "volume": 348351.0}, {"date": "2023-11-21", "close": 94.15, "volume": 337049.0}, {"date": "2023-11-22", "close": 94.14, "volume": 285119.0}, {"date": "2023-11-24", "close": 94.02, "volume": 97857.0}, {"date": "2023-11-27", "close": 93.84, "volume": 184361.0}, {"date": "2023-11-28", "close": 93.39, "volume": 375536.0}, {"date": "2023-11-29", "close": 92.17, "volume": 284897.0}, {"date": "2023-11-30", "close": 92.64, "volume": 238613.0}, {"date": "2023-12-01", "close": 94.11, "volume": 195036.0}, {"date": "2023-12-04", "close": 94.64, "volume": 309877.0}, {"date": "2023-12-05", "close": 94.61, "volume": 303929.0}, {"date": "2023-12-06", "close": 96.99, "volume": 363051.0}, {"date": "2023-12-07", "close": 98.61, "volume": 283480.0}, {"date": "2023-12-08", "close": 97.52, "volume": 202479.0}, {"date": "2023-12-11", "close": 98.33, "volume": 177295.0}, {"date": "2023-12-12", "close": 98.48, "volume": 188488.0}, {"date": "2023-12-13", "close": 100.98, "volume": 284055.0}, {"date": "2023-12-14", "close": 103.03, "volume": 278841.0}, {"date": "2023-12-15", "close": 101.4, "volume": 274053.0}, {"date": "2023-12-18", "close": 104.01, "volume": 397502.0}, {"date": "2023-12-19", "close": 104.6, "volume": 459605.0}, {"date": "2023-12-20", "close": 102.8, "volume": 284425.0}, {"date": "2023-12-21", "close": 105.89, "volume": 206618.0}, {"date": "2023-12-22", "close": 105.97, "volume": 131770.0}, {"date": "2023-12-26", "close": 106.76, "volume": 163971.0}, {"date": "2023-12-27", "close": 106.58, "volume": 159688.0}, {"date": "2023-12-28", "close": 107.17, "volume": 181424.0}, {"date": "2023-12-29", "close": 106.31, "volume": 159432.0}, {"date": "2024-01-02", "close": 103.99, "volume": 241451.0}, {"date": "2024-01-03", "close": 100.01, "volume": 319356.0}, {"date": "2024-01-04", "close": 100.74, "volume": 220417.0}, {"date": "2024-01-05", "close": 103.02, "volume": 217684.0}, {"date": "2024-01-08", "close": 103.5, "volume": 348730.0}, {"date": "2024-01-09", "close": 102.41, "volume": 225553.0}, {"date": "2024-01-10", "close": 100.1, "volume": 349952.0}, {"date": "2024-01-11", "close": 98.69, "volume": 367928.0}, {"date": "2024-01-12", "close": 95.5, "volume": 604693.0}, {"date": "2024-01-16", "close": 92.54, "volume": 616161.0}, {"date": "2024-01-17", "close": 90.51, "volume": 421054.0}, {"date": "2024-01-18", "close": 90.82, "volume": 426273.0}, {"date": "2024-01-19", "close": 90.29, "volume": 446850.0}, {"date": "2024-01-22", "close": 90.36, "volume": 472965.0}, {"date": "2024-01-23", "close": 92.87, "volume": 669516.0}, {"date": "2024-01-24", "close": 96.27, "volume": 460203.0}, {"date": "2024-01-25", "close": 100.05, "volume": 409005.0}, {"date": "2024-01-26", "close": 99.98, "volume": 243644.0}, {"date": "2024-01-29", "close": 99.96, "volume": 226078.0}, {"date": "2024-01-30", "close": 97.18, "volume": 265677.0}, {"date": "2024-01-31", "close": 96.06, "volume": 226595.0}, {"date": "2024-02-01", "close": 97.57, "volume": 262305.0}, {"date": "2024-02-02", "close": 98.0, "volume": 269404.0}, {"date": "2024-02-05", "close": 97.9, "volume": 259692.0}, {"date": "2024-02-06", "close": 99.99, "volume": 263029.0}, {"date": "2024-02-07", "close": 100.88, "volume": 488221.0}, {"date": "2024-02-08", "close": 100.13, "volume": 512434.0}, {"date": "2024-02-09", "close": 99.11, "volume": 313924.0}, {"date": "2024-02-12", "close": 99.87, "volume": 233755.0}, {"date": "2024-02-13", "close": 97.48, "volume": 233676.0}, {"date": "2024-02-14", "close": 99.58, "volume": 367144.0}, {"date": "2024-02-15", "close": 99.83, "volume": 254451.0}, {"date": "2024-02-16", "close": 99.02, "volume": 165548.0}, {"date": "2024-02-20", "close": 98.82, "volume": 221535.0}, {"date": "2024-02-21", "close": 98.2, "volume": 188835.0}, {"date": "2024-02-22", "close": 99.34, "volume": 256653.0}, {"date": "2024-02-23", "close": 98.83, "volume": 209626.0}, {"date": "2024-02-26", "close": 100.06, "volume": 283022.0}, {"date": "2024-02-27", "close": 100.19, "volume": 395859.0}, {"date": "2024-02-28", "close": 96.99, "volume": 257190.0}, {"date": "2024-02-29", "close": 97.47, "volume": 159070.0}, {"date": "2024-03-01", "close": 97.97, "volume": 219605.0}, {"date": "2024-03-04", "close": 97.69, "volume": 181535.0}, {"date": "2024-03-05", "close": 98.51, "volume": 195584.0}, {"date": "2024-03-06", "close": 98.49, "volume": 188884.0}, {"date": "2024-03-07", "close": 100.2, "volume": 201548.0}, {"date": "2024-03-08", "close": 100.04, "volume": 454331.0}, {"date": "2024-03-11", "close": 101.43, "volume": 219395.0}, {"date": "2024-03-12", "close": 102.25, "volume": 215914.0}, {"date": "2024-03-13", "close": 105.18, "volume": 398143.0}, {"date": "2024-03-14", "close": 103.81, "volume": 118893.0}, {"date": "2024-03-15", "close": 103.28, "volume": 119104.0}, {"date": "2024-03-18", "close": 103.66, "volume": 191028.0}, {"date": "2024-03-19", "close": 102.82, "volume": 176199.0}, {"date": "2024-03-20", "close": 105.91, "volume": 154043.0}, {"date": "2024-03-21", "close": 103.81, "volume": 176019.0}, {"date": "2024-03-22", "close": 103.34, "volume": 99496.0}, {"date": "2024-03-25", "close": 101.39, "volume": 325828.0}, {"date": "2024-03-26", "close": 101.6, "volume": 281426.0}, {"date": "2024-03-27", "close": 102.92, "volume": 147338.0}, {"date": "2024-03-28", "close": 104.16, "volume": 401810.0}, {"date": "2024-04-01", "close": 103.52, "volume": 162155.0}, {"date": "2024-04-02", "close": 103.73, "volume": 201665.0}, {"date": "2024-04-03", "close": 103.65, "volume": 108773.0}, {"date": "2024-04-04", "close": 100.94, "volume": 280710.0}, {"date": "2024-04-05", "close": 101.74, "volume": 206564.0}, {"date": "2024-04-08", "close": 102.86, "volume": 190281.0}, {"date": "2024-04-09", "close": 104.19, "volume": 303466.0}, {"date": "2024-04-10", "close": 101.89, "volume": 145784.0}, {"date": "2024-04-11", "close": 102.95, "volume": 196256.0}, {"date": "2024-04-12", "close": 96.4, "volume": 526417.0}, {"date": "2024-04-15", "close": 96.25, "volume": 148378.0}, {"date": "2024-04-16", "close": 95.77, "volume": 244001.0}, {"date": "2024-04-17", "close": 97.85, "volume": 193665.0}, {"date": "2024-04-18", "close": 99.94, "volume": 243728.0}, {"date": "2024-04-19", "close": 101.68, "volume": 285832.0}, {"date": "2024-04-22", "close": 102.39, "volume": 215310.0}, {"date": "2024-04-23", "close": 100.6, "volume": 312964.0}, {"date": "2024-04-24", "close": 98.1, "volume": 356992.0}, {"date": "2024-04-25", "close": 99.14, "volume": 210539.0}, {"date": "2024-04-26", "close": 98.95, "volume": 144027.0}, {"date": "2024-04-29", "close": 98.53, "volume": 205505.0}, {"date": "2024-04-30", "close": 95.5, "volume": 214991.0}, {"date": "2024-05-01", "close": 97.35, "volume": 254471.0}, {"date": "2024-05-02", "close": 100.67, "volume": 253759.0}, {"date": "2024-05-03", "close": 100.75, "volume": 178780.0}, {"date": "2024-05-06", "close": 102.3, "volume": 232668.0}, {"date": "2024-05-07", "close": 100.54, "volume": 163343.0}, {"date": "2024-05-08", "close": 101.72, "volume": 98027.0}, {"date": "2024-05-09", "close": 103.0, "volume": 130503.0}, {"date": "2024-05-10", "close": 103.5, "volume": 195623.0}, {"date": "2024-05-13", "close": 106.0, "volume": 422412.0}, {"date": "2024-05-14", "close": 107.42, "volume": 278837.0}, {"date": "2024-05-15", "close": 109.84, "volume": 505206.0}, {"date": "2024-05-16", "close": 109.55, "volume": 890588.0}, {"date": "2024-05-17", "close": 109.36, "volume": 295753.0}, {"date": "2024-05-20", "close": 106.17, "volume": 267749.0}, {"date": "2024-05-21", "close": 104.97, "volume": 180956.0}, {"date": "2024-05-22", "close": 102.16, "volume": 231320.0}, {"date": "2024-05-23", "close": 98.41, "volume": 406138.0}, {"date": "2024-05-24", "close": 100.65, "volume": 298514.0}, {"date": "2024-05-28", "close": 100.03, "volume": 225063.0}, {"date": "2024-05-29", "close": 98.9, "volume": 273589.0}, {"date": "2024-05-30", "close": 99.14, "volume": 206437.0}, {"date": "2024-05-31", "close": 97.23, "volume": 284100.0}, {"date": "2024-06-03", "close": 98.74, "volume": 242568.0}, {"date": "2024-06-04", "close": 97.62, "volume": 232424.0}, {"date": "2024-06-05", "close": 98.42, "volume": 183688.0}, {"date": "2024-06-06", "close": 98.29, "volume": 152023.0}, {"date": "2024-06-07", "close": 97.64, "volume": 174355.0}, {"date": "2024-06-10", "close": 94.33, "volume": 387607.0}, {"date": "2024-06-11", "close": 95.5, "volume": 274487.0}, {"date": "2024-06-12", "close": 96.33, "volume": 214123.0}, {"date": "2024-06-13", "close": 96.02, "volume": 182744.0}, {"date": "2024-06-14", "close": 95.42, "volume": 207866.0}, {"date": "2024-06-17", "close": 96.42, "volume": 154953.0}, {"date": "2024-06-18", "close": 95.56, "volume": 156278.0}, {"date": "2024-06-20", "close": 95.18, "volume": 203701.0}, {"date": "2024-06-21", "close": 94.17, "volume": 332653.0}, {"date": "2024-06-24", "close": 94.13, "volume": 348498.0}, {"date": "2024-06-25", "close": 93.38, "volume": 285516.0}, {"date": "2024-06-26", "close": 94.41, "volume": 347205.0}, {"date": "2024-06-27", "close": 95.0, "volume": 404636.0}, {"date": "2024-06-28", "close": 95.18, "volume": 385061.0}, {"date": "2024-07-01", "close": 93.94, "volume": 251868.0}, {"date": "2024-07-02", "close": 93.06, "volume": 229469.0}, {"date": "2024-07-03", "close": 92.32, "volume": 208431.0}, {"date": "2024-07-05", "close": 93.04, "volume": 296390.0}, {"date": "2024-07-08", "close": 92.0, "volume": 281880.0}, {"date": "2024-07-09", "close": 93.15, "volume": 194863.0}, {"date": "2024-07-10", "close": 94.34, "volume": 423068.0}, {"date": "2024-07-11", "close": 96.88, "volume": 489178.0}, {"date": "2024-07-12", "close": 96.35, "volume": 238543.0}, {"date": "2024-07-15", "close": 95.4, "volume": 170371.0}, {"date": "2024-07-16", "close": 94.78, "volume": 233724.0}, {"date": "2024-07-17", "close": 92.99, "volume": 235987.0}, {"date": "2024-07-18", "close": 89.98, "volume": 372317.0}, {"date": "2024-07-19", "close": 91.79, "volume": 375701.0}, {"date": "2024-07-22", "close": 93.8, "volume": 254097.0}, {"date": "2024-07-23", "close": 93.76, "volume": 164604.0}, {"date": "2024-07-24", "close": 91.48, "volume": 240492.0}, {"date": "2024-07-25", "close": 91.73, "volume": 329075.0}, {"date": "2024-07-26", "close": 91.34, "volume": 281135.0}, {"date": "2024-07-29", "close": 91.09, "volume": 238114.0}, {"date": "2024-07-30", "close": 90.9, "volume": 274973.0}, {"date": "2024-07-31", "close": 88.75, "volume": 394309.0}, {"date": "2024-08-01", "close": 85.66, "volume": 373970.0}, {"date": "2024-08-02", "close": 84.02, "volume": 312769.0}, {"date": "2024-08-05", "close": 81.5, "volume": 296642.0}, {"date": "2024-08-06", "close": 84.0, "volume": 271096.0}, {"date": "2024-08-07", "close": 82.99, "volume": 503961.0}, {"date": "2024-08-08", "close": 87.49, "volume": 380745.0}, {"date": "2024-08-09", "close": 88.12, "volume": 338882.0}, {"date": "2024-08-12", "close": 87.16, "volume": 283079.0}, {"date": "2024-08-13", "close": 88.18, "volume": 185586.0}, {"date": "2024-08-14", "close": 88.65, "volume": 266163.0}, {"date": "2024-08-15", "close": 90.43, "volume": 363243.0}, {"date": "2024-08-16", "close": 89.89, "volume": 306638.0}, {"date": "2024-08-19", "close": 89.44, "volume": 273959.0}, {"date": "2024-08-20", "close": 89.08, "volume": 275642.0}, {"date": "2024-08-21", "close": 90.01, "volume": 147576.0}, {"date": "2024-08-22", "close": 89.5, "volume": 190366.0}, {"date": "2024-08-23", "close": 91.19, "volume": 297486.0}, {"date": "2024-08-26", "close": 91.45, "volume": 204681.0}, {"date": "2024-08-27", "close": 91.18, "volume": 154108.0}, {"date": "2024-08-28", "close": 90.04, "volume": 264734.0}, {"date": "2024-08-29", "close": 90.99, "volume": 203561.0}, {"date": "2024-08-30", "close": 90.4, "volume": 144637.0}, {"date": "2024-09-03", "close": 89.08, "volume": 319611.0}, {"date": "2024-09-04", "close": 88.17, "volume": 143959.0}, {"date": "2024-09-05", "close": 89.51, "volume": 192654.0}, {"date": "2024-09-06", "close": 88.61, "volume": 232375.0}, {"date": "2024-09-09", "close": 85.33, "volume": 292243.0}, {"date": "2024-09-10", "close": 85.04, "volume": 424679.0}, {"date": "2024-09-11", "close": 87.91, "volume": 271475.0}, {"date": "2024-09-12", "close": 88.44, "volume": 332478.0}, {"date": "2024-09-13", "close": 88.96, "volume": 233599.0}, {"date": "2024-09-16", "close": 90.14, "volume": 215965.0}, {"date": "2024-09-17", "close": 90.17, "volume": 224383.0}, {"date": "2024-09-18", "close": 90.3, "volume": 163357.0}, {"date": "2024-09-19", "close": 91.74, "volume": 305074.0}, {"date": "2024-09-20", "close": 91.53, "volume": 180962.0}, {"date": "2024-09-23", "close": 91.16, "volume": 188971.0}, {"date": "2024-09-24", "close": 92.74, "volume": 264419.0}, {"date": "2024-09-25", "close": 90.21, "volume": 184098.0}, {"date": "2024-09-26", "close": 93.83, "volume": 452053.0}, {"date": "2024-09-27", "close": 95.43, "volume": 447748.0}, {"date": "2024-09-30", "close": 93.84, "volume": 158631.0}, {"date": "2024-10-01", "close": 92.57, "volume": 286156.0}, {"date": "2024-10-02", "close": 93.66, "volume": 433509.0}, {"date": "2024-10-03", "close": 94.56, "volume": 450151.0}, {"date": "2024-10-04", "close": 96.14, "volume": 518857.0}, {"date": "2024-10-07", "close": 95.33, "volume": 287798.0}, {"date": "2024-10-08", "close": 95.19, "volume": 224548.0}, {"date": "2024-10-09", "close": 93.95, "volume": 227517.0}, {"date": "2024-10-10", "close": 94.43, "volume": 205360.0}, {"date": "2024-10-11", "close": 95.69, "volume": 314397.0}, {"date": "2024-10-14", "close": 97.4, "volume": 197085.0}, {"date": "2024-10-15", "close": 97.55, "volume": 372943.0}, {"date": "2024-10-16", "close": 102.41, "volume": 611944.0}, {"date": "2024-10-17", "close": 101.73, "volume": 361379.0}, {"date": "2024-10-18", "close": 102.04, "volume": 309147.0}, {"date": "2024-10-21", "close": 99.8, "volume": 368509.0}, {"date": "2024-10-22", "close": 99.12, "volume": 421213.0}, {"date": "2024-10-23", "close": 100.72, "volume": 252633.0}, {"date": "2024-10-24", "close": 100.84, "volume": 288977.0}, {"date": "2024-10-25", "close": 100.32, "volume": 161182.0}, {"date": "2024-10-28", "close": 101.19, "volume": 289374.0}, {"date": "2024-10-29", "close": 97.34, "volume": 406267.0}, {"date": "2024-10-30", "close": 99.15, "volume": 204148.0}, {"date": "2024-10-31", "close": 97.3, "volume": 184706.0}, {"date": "2024-11-01", "close": 97.63, "volume": 182549.0}, {"date": "2024-11-04", "close": 96.36, "volume": 232472.0}, {"date": "2024-11-05", "close": 95.72, "volume": 192361.0}, {"date": "2024-11-06", "close": 97.8, "volume": 301519.0}, {"date": "2024-11-07", "close": 97.89, "volume": 171743.0}, {"date": "2024-11-08", "close": 97.79, "volume": 168840.0}, {"date": "2024-11-11", "close": 99.18, "volume": 150547.0}, {"date": "2024-11-12", "close": 98.59, "volume": 155948.0}, {"date": "2024-11-13", "close": 100.06, "volume": 151904.0}, {"date": "2024-11-14", "close": 103.78, "volume": 300892.0}, {"date": "2024-11-15", "close": 102.56, "volume": 274298.0}, {"date": "2024-11-18", "close": 102.9, "volume": 415162.0}, {"date": "2024-11-19", "close": 107.25, "volume": 560586.0}, {"date": "2024-11-20", "close": 105.81, "volume": 458731.0}, {"date": "2024-11-21", "close": 92.76, "volume": 1410671.0}, {"date": "2024-11-22", "close": 93.37, "volume": 851412.0}, {"date": "2024-11-25", "close": 94.19, "volume": 690179.0}, {"date": "2024-11-26", "close": 92.9, "volume": 504790.0}, {"date": "2024-11-27", "close": 93.35, "volume": 291098.0}, {"date": "2024-11-29", "close": 93.37, "volume": 241069.0}, {"date": "2024-12-02", "close": 90.94, "volume": 453086.0}, {"date": "2024-12-03", "close": 89.86, "volume": 271833.0}, {"date": "2024-12-04", "close": 89.86, "volume": 271184.0}, {"date": "2024-12-05", "close": 89.63, "volume": 350037.0}, {"date": "2024-12-06", "close": 89.63, "volume": 341687.0}, {"date": "2024-12-09", "close": 87.55, "volume": 429206.0}, {"date": "2024-12-10", "close": 88.52, "volume": 438386.0}, {"date": "2024-12-11", "close": 91.44, "volume": 392906.0}, {"date": "2024-12-12", "close": 88.13, "volume": 359128.0}, {"date": "2024-12-13", "close": 87.56, "volume": 463279.0}, {"date": "2024-12-16", "close": 86.16, "volume": 334952.0}, {"date": "2024-12-17", "close": 87.97, "volume": 639676.0}, {"date": "2024-12-18", "close": 86.51, "volume": 378736.0}, {"date": "2024-12-19", "close": 88.6, "volume": 437504.0}, {"date": "2024-12-20", "close": 88.87, "volume": 307158.0}, {"date": "2024-12-23", "close": 88.37, "volume": 309973.0}, {"date": "2024-12-24", "close": 88.63, "volume": 122330.0}, {"date": "2024-12-26", "close": 87.53, "volume": 265866.0}, {"date": "2024-12-27", "close": 87.64, "volume": 302863.0}, {"date": "2024-12-30", "close": 87.42, "volume": 229997.0}, {"date": "2024-12-31", "close": 87.88, "volume": 199762.0}, {"date": "2025-01-02", "close": 85.71, "volume": 218720.0}, {"date": "2025-01-03", "close": 86.09, "volume": 222770.0}, {"date": "2025-01-06", "close": 88.48, "volume": 262718.0}, {"date": "2025-01-07", "close": 90.23, "volume": 169518.0}, {"date": "2025-01-08", "close": 89.37, "volume": 232350.0}, {"date": "2025-01-10", "close": 87.32, "volume": 401664.0}, {"date": "2025-01-13", "close": 88.22, "volume": 385404.0}, {"date": "2025-01-14", "close": 91.76, "volume": 439313.0}, {"date": "2025-01-15", "close": 91.72, "volume": 404912.0}, {"date": "2025-01-16", "close": 90.31, "volume": 306527.0}, {"date": "2025-01-17", "close": 90.31, "volume": 337354.0}, {"date": "2025-01-21", "close": 94.0, "volume": 405658.0}, {"date": "2025-01-22", "close": 92.19, "volume": 289499.0}, {"date": "2025-01-23", "close": 92.72, "volume": 257426.0}, {"date": "2025-01-24", "close": 91.96, "volume": 177136.0}, {"date": "2025-01-27", "close": 91.46, "volume": 293423.0}, {"date": "2025-01-28", "close": 93.17, "volume": 125523.0}, {"date": "2025-01-29", "close": 93.67, "volume": 170323.0}, {"date": "2025-01-30", "close": 94.64, "volume": 278273.0}, {"date": "2025-01-31", "close": 93.22, "volume": 308497.0}, {"date": "2025-02-03", "close": 90.2, "volume": 390421.0}, {"date": "2025-02-04", "close": 90.93, "volume": 241236.0}, {"date": "2025-02-05", "close": 91.97, "volume": 202549.0}, {"date": "2025-02-06", "close": 91.14, "volume": 222169.0}, {"date": "2025-02-07", "close": 91.81, "volume": 208789.0}, {"date": "2025-02-10", "close": 90.4, "volume": 223363.0}, {"date": "2025-02-11", "close": 89.5, "volume": 241078.0}, {"date": "2025-02-12", "close": 91.27, "volume": 428845.0}, {"date": "2025-02-13", "close": 94.8, "volume": 658702.0}, {"date": "2025-02-14", "close": 97.78, "volume": 511659.0}, {"date": "2025-02-18", "close": 97.37, "volume": 400643.0}, {"date": "2025-02-19", "close": 97.88, "volume": 403197.0}, {"date": "2025-02-20", "close": 98.05, "volume": 387649.0}, {"date": "2025-02-21", "close": 94.78, "volume": 338424.0}, {"date": "2025-02-24", "close": 94.79, "volume": 258180.0}, {"date": "2025-02-25", "close": 93.24, "volume": 443247.0}, {"date": "2025-02-26", "close": 93.65, "volume": 273686.0}, {"date": "2025-02-27", "close": 92.67, "volume": 189169.0}, {"date": "2025-02-28", "close": 92.88, "volume": 174915.0}, {"date": "2025-03-03", "close": 91.53, "volume": 210938.0}, {"date": "2025-03-04", "close": 92.39, "volume": 594934.0}, {"date": "2025-03-05", "close": 95.94, "volume": 403601.0}, {"date": "2025-03-06", "close": 96.49, "volume": 393038.0}, {"date": "2025-03-07", "close": 93.9, "volume": 406724.0}, {"date": "2025-03-10", "close": 92.44, "volume": 369031.0}, {"date": "2025-03-11", "close": 94.49, "volume": 554038.0}, {"date": "2025-03-12", "close": 92.54, "volume": 478556.0}, {"date": "2025-03-13", "close": 92.0, "volume": 476216.0}, {"date": "2025-03-14", "close": 92.78, "volume": 341362.0}, {"date": "2025-03-17", "close": 94.39, "volume": 193730.0}, {"date": "2025-03-18", "close": 93.66, "volume": 223424.0}, {"date": "2025-03-19", "close": 95.47, "volume": 396560.0}, {"date": "2025-03-20", "close": 94.55, "volume": 154777.0}, {"date": "2025-03-21", "close": 94.37, "volume": 336752.0}, {"date": "2025-03-24", "close": 95.37, "volume": 143277.0}, {"date": "2025-03-25", "close": 96.21, "volume": 195249.0}, {"date": "2025-03-26", "close": 95.97, "volume": 138520.0}, {"date": "2025-03-27", "close": 95.53, "volume": 120164.0}, {"date": "2025-03-28", "close": 94.16, "volume": 261860.0}, {"date": "2025-03-31", "close": 92.46, "volume": 217651.0}, {"date": "2025-04-01", "close": 91.24, "volume": 289071.0}, {"date": "2025-04-02", "close": 90.25, "volume": 326007.0}, {"date": "2025-04-03", "close": 91.51, "volume": 743383.0}, {"date": "2025-04-04", "close": 87.0, "volume": 482078.0}, {"date": "2025-04-07", "close": 83.21, "volume": 475614.0}, {"date": "2025-04-08", "close": 83.12, "volume": 375434.0}, {"date": "2025-04-09", "close": 89.26, "volume": 699998.0}, {"date": "2025-04-10", "close": 84.64, "volume": 392924.0}, {"date": "2025-04-11", "close": 87.43, "volume": 257031.0}, {"date": "2025-04-14", "close": 87.54, "volume": 248364.0}, {"date": "2025-04-15", "close": 89.44, "volume": 251774.0}, {"date": "2025-04-16", "close": 88.01, "volume": 197187.0}, {"date": "2025-04-17", "close": 88.14, "volume": 155317.0}, {"date": "2025-04-21", "close": 87.47, "volume": 151089.0}, {"date": "2025-04-22", "close": 87.03, "volume": 246811.0}, {"date": "2025-04-23", "close": 87.71, "volume": 375810.0}, {"date": "2025-04-24", "close": 90.15, "volume": 157379.0}, {"date": "2025-04-25", "close": 90.5, "volume": 156644.0}, {"date": "2025-04-28", "close": 92.06, "volume": 241029.0}, {"date": "2025-04-29", "close": 91.45, "volume": 177439.0}, {"date": "2025-04-30", "close": 91.76, "volume": 165697.0}, {"date": "2025-05-01", "close": 92.75, "volume": 193736.0}, {"date": "2025-05-02", "close": 94.37, "volume": 208625.0}, {"date": "2025-05-05", "close": 94.76, "volume": 311343.0}, {"date": "2025-05-06", "close": 96.13, "volume": 236896.0}, {"date": "2025-05-07", "close": 96.64, "volume": 399609.0}, {"date": "2025-05-08", "close": 100.68, "volume": 783169.0}, {"date": "2025-05-09", "close": 98.36, "volume": 377781.0}, {"date": "2025-05-12", "close": 99.13, "volume": 334739.0}, {"date": "2025-05-13", "close": 101.9, "volume": 281883.0}, {"date": "2025-05-14", "close": 101.35, "volume": 427938.0}, {"date": "2025-05-15", "close": 102.35, "volume": 316453.0}, {"date": "2025-05-16", "close": 102.89, "volume": 259293.0}, {"date": "2025-05-19", "close": 104.37, "volume": 311959.0}, {"date": "2025-05-20", "close": 103.82, "volume": 270875.0}, {"date": "2025-05-21", "close": 102.01, "volume": 231892.0}, {"date": "2025-05-22", "close": 104.78, "volume": 552554.0}, {"date": "2025-05-23", "close": 106.47, "volume": 742075.0}, {"date": "2025-05-27", "close": 108.67, "volume": 689423.0}, {"date": "2025-05-28", "close": 109.55, "volume": 551676.0}, {"date": "2025-05-29", "close": 109.82, "volume": 510884.0}, {"date": "2025-05-30", "close": 107.78, "volume": 427463.0}, {"date": "2025-06-02", "close": 109.17, "volume": 322176.0}, {"date": "2025-06-03", "close": 108.66, "volume": 385959.0}, {"date": "2025-06-04", "close": 106.63, "volume": 512116.0}, {"date": "2025-06-05", "close": 104.74, "volume": 567290.0}, {"date": "2025-06-06", "close": 108.0, "volume": 442609.0}, {"date": "2025-06-09", "close": 107.69, "volume": 285741.0}, {"date": "2025-06-10", "close": 107.42, "volume": 206921.0}, {"date": "2025-06-11", "close": 106.15, "volume": 446976.0}, {"date": "2025-06-12", "close": 106.91, "volume": 224322.0}, {"date": "2025-06-13", "close": 103.77, "volume": 373922.0}, {"date": "2025-06-16", "close": 105.73, "volume": 253617.0}, {"date": "2025-06-17", "close": 103.63, "volume": 294869.0}, {"date": "2025-06-18", "close": 103.74, "volume": 236014.0}, {"date": "2025-06-20", "close": 102.5, "volume": 282261.0}, {"date": "2025-06-23", "close": 102.65, "volume": 348920.0}, {"date": "2025-06-24", "close": 105.27, "volume": 319735.0}, {"date": "2025-06-25", "close": 105.38, "volume": 266796.0}, {"date": "2025-06-26", "close": 106.95, "volume": 168830.0}, {"date": "2025-06-27", "close": 108.04, "volume": 333247.0}, {"date": "2025-06-30", "close": 109.97, "volume": 371184.0}, {"date": "2025-07-01", "close": 109.1, "volume": 286146.0}, {"date": "2025-07-02", "close": 111.18, "volume": 320568.0}, {"date": "2025-07-03", "close": 111.64, "volume": 179550.0}, {"date": "2025-07-07", "close": 111.25, "volume": 289618.0}, {"date": "2025-07-08", "close": 109.34, "volume": 226616.0}, {"date": "2025-07-09", "close": 108.71, "volume": 199524.0}, {"date": "2025-07-10", "close": 113.65, "volume": 482690.0}, {"date": "2025-07-11", "close": 110.38, "volume": 342124.0}, {"date": "2025-07-14", "close": 110.49, "volume": 268334.0}, {"date": "2025-07-15", "close": 109.31, "volume": 184958.0}, {"date": "2025-07-16", "close": 108.71, "volume": 202698.0}, {"date": "2025-07-17", "close": 109.29, "volume": 257446.0}, {"date": "2025-07-18", "close": 108.13, "volume": 216528.0}, {"date": "2025-07-21", "close": 107.44, "volume": 236949.0}, {"date": "2025-07-22", "close": 109.09, "volume": 293822.0}, {"date": "2025-07-23", "close": 110.3, "volume": 179815.0}, {"date": "2025-07-24", "close": 110.3, "volume": 270078.0}, {"date": "2025-07-25", "close": 110.12, "volume": 225103.0}, {"date": "2025-07-28", "close": 109.03, "volume": 381219.0}, {"date": "2025-07-29", "close": 110.76, "volume": 254547.0}, {"date": "2025-07-30", "close": 110.27, "volume": 184123.0}, {"date": "2025-07-31", "close": 110.66, "volume": 235827.0}, {"date": "2025-08-01", "close": 108.99, "volume": 255151.0}, {"date": "2025-08-04", "close": 110.16, "volume": 300231.0}, {"date": "2025-08-05", "close": 110.16, "volume": 286702.0}, {"date": "2025-08-06", "close": 112.12, "volume": 593304.0}, {"date": "2025-08-07", "close": 116.31, "volume": 764222.0}, {"date": "2025-08-08", "close": 117.76, "volume": 424162.0}, {"date": "2025-08-11", "close": 116.93, "volume": 330300.0}, {"date": "2025-08-12", "close": 120.69, "volume": 598158.0}, {"date": "2025-08-13", "close": 119.28, "volume": 378466.0}, {"date": "2025-08-14", "close": 116.49, "volume": 487675.0}, {"date": "2025-08-15", "close": 117.28, "volume": 383772.0}, {"date": "2025-08-18", "close": 116.44, "volume": 303619.0}, {"date": "2025-08-19", "close": 115.05, "volume": 411974.0}, {"date": "2025-08-20", "close": 114.47, "volume": 407212.0}, {"date": "2025-08-21", "close": 113.79, "volume": 284264.0}, {"date": "2025-08-22", "close": 117.06, "volume": 299586.0}, {"date": "2025-08-25", "close": 116.11, "volume": 176951.0}, {"date": "2025-08-26", "close": 117.9, "volume": 214355.0}, {"date": "2025-08-27", "close": 117.22, "volume": 154585.0}, {"date": "2025-08-28", "close": 120.01, "volume": 234519.0}, {"date": "2025-08-29", "close": 117.34, "volume": 193222.0}, {"date": "2025-09-02", "close": 116.27, "volume": 343181.0}, {"date": "2025-09-03", "close": 117.56, "volume": 283540.0}, {"date": "2025-09-04", "close": 118.1, "volume": 158015.0}, {"date": "2025-09-05", "close": 117.82, "volume": 210756.0}, {"date": "2025-09-08", "close": 115.06, "volume": 448471.0}, {"date": "2025-09-09", "close": 114.11, "volume": 195090.0}, {"date": "2025-09-10", "close": 114.93, "volume": 289924.0}, {"date": "2025-09-11", "close": 117.21, "volume": 279503.0}, {"date": "2025-09-12", "close": 118.24, "volume": 359099.0}, {"date": "2025-09-15", "close": 116.12, "volume": 269623.0}, {"date": "2025-09-16", "close": 116.21, "volume": 175185.0}, {"date": "2025-09-17", "close": 117.78, "volume": 155410.0}, {"date": "2025-09-18", "close": 118.69, "volume": 165328.0}, {"date": "2025-09-19", "close": 119.75, "volume": 195818.0}, {"date": "2025-09-22", "close": 119.96, "volume": 193298.0}, {"date": "2025-09-23", "close": 122.34, "volume": 427558.0}, {"date": "2025-09-24", "close": 119.45, "volume": 319451.0}, {"date": "2025-09-25", "close": 117.36, "volume": 359818.0}, {"date": "2025-09-26", "close": 117.63, "volume": 198593.0}, {"date": "2025-09-29", "close": 119.24, "volume": 223332.0}, {"date": "2025-09-30", "close": 118.82, "volume": 190492.0}, {"date": "2025-10-01", "close": 117.59, "volume": 224104.0}, {"date": "2025-10-02", "close": 119.94, "volume": 280408.0}, {"date": "2025-10-03", "close": 120.66, "volume": 273075.0}, {"date": "2025-10-06", "close": 120.98, "volume": 211020.0}, {"date": "2025-10-07", "close": 120.55, "volume": 145585.0}, {"date": "2025-10-08", "close": 124.68, "volume": 225514.0}, {"date": "2025-10-09", "close": 124.37, "volume": 255883.0}, {"date": "2025-10-10", "close": 121.69, "volume": 503239.0}, {"date": "2025-10-13", "close": 122.78, "volume": 194162.0}, {"date": "2025-10-14", "close": 128.07, "volume": 537147.0}, {"date": "2025-10-15", "close": 127.45, "volume": 227367.0}, {"date": "2025-10-16", "close": 125.07, "volume": 180819.0}, {"date": "2025-10-17", "close": 124.8, "volume": 157174.0}, {"date": "2025-10-20", "close": 127.14, "volume": 132409.0}, {"date": "2025-10-21", "close": 127.23, "volume": 112396.0}, {"date": "2025-10-22", "close": 125.7, "volume": 131061.0}, {"date": "2025-10-23", "close": 125.34, "volume": 150003.0}, {"date": "2025-10-24", "close": 126.3, "volume": 125675.0}, {"date": "2025-10-27", "close": 125.33, "volume": 152607.0}, {"date": "2025-10-28", "close": 123.73, "volume": 151498.0}, {"date": "2025-10-29", "close": 123.82, "volume": 140497.0}, {"date": "2025-10-30", "close": 123.93, "volume": 114992.0}, {"date": "2025-10-31", "close": 125.21, "volume": 120484.0}, {"date": "2025-11-03", "close": 125.68, "volume": 165657.0}, {"date": "2025-11-04", "close": 123.88, "volume": 192862.0}, {"date": "2025-11-05", "close": 127.67, "volume": 124088.0}, {"date": "2025-11-06", "close": 125.35, "volume": 208552.0}, {"date": "2025-11-07", "close": 125.23, "volume": 153242.0}, {"date": "2025-11-10", "close": 125.4, "volume": 198226.0}, {"date": "2025-11-11", "close": 127.27, "volume": 124904.0}, {"date": "2025-11-12", "close": 127.06, "volume": 187413.0}, {"date": "2025-11-13", "close": 125.52, "volume": 162224.0}, {"date": "2025-11-14", "close": 124.94, "volume": 203069.0}, {"date": "2025-11-17", "close": 123.67, "volume": 181381.0}, {"date": "2025-11-18", "close": 123.21, "volume": 405570.0}, {"date": "2025-11-19", "close": 126.44, "volume": 270638.0}, {"date": "2025-11-20", "close": 113.11, "volume": 1398214.0}, {"date": "2025-11-21", "close": 115.76, "volume": 645679.0}, {"date": "2025-11-24", "close": 117.94, "volume": 523258.0}, {"date": "2025-11-25", "close": 119.77, "volume": 398730.0}, {"date": "2025-11-26", "close": 119.83, "volume": 282778.0}, {"date": "2025-11-28", "close": 121.8, "volume": 237739.0}, {"date": "2025-12-01", "close": 119.41, "volume": 277828.0}, {"date": "2025-12-02", "close": 121.3, "volume": 269601.0}, {"date": "2025-12-03", "close": 120.57, "volume": 253639.0}, {"date": "2025-12-04", "close": 118.24, "volume": 305083.0}, {"date": "2025-12-05", "close": 118.99, "volume": 204924.0}, {"date": "2025-12-08", "close": 117.33, "volume": 197305.0}, {"date": "2025-12-09", "close": 117.47, "volume": 222161.0}, {"date": "2025-12-10", "close": 116.0, "volume": 424085.0}, {"date": "2025-12-11", "close": 118.44, "volume": 332190.0}, {"date": "2025-12-12", "close": 119.97, "volume": 325250.0}, {"date": "2025-12-15", "close": 119.07, "volume": 214468.0}, {"date": "2025-12-16", "close": 118.1, "volume": 267855.0}, {"date": "2025-12-17", "close": 118.35, "volume": 249257.0}, {"date": "2025-12-18", "close": 119.96, "volume": 170643.0}, {"date": "2025-12-19", "close": 124.12, "volume": 387563.0}, {"date": "2025-12-22", "close": 123.72, "volume": 209508.0}, {"date": "2025-12-23", "close": 121.95, "volume": 156748.0}, {"date": "2025-12-24", "close": 121.6, "volume": 62180.0}, {"date": "2025-12-26", "close": 121.53, "volume": 127978.0}, {"date": "2025-12-29", "close": 120.65, "volume": 108662.0}, {"date": "2025-12-30", "close": 120.22, "volume": 93771.0}, {"date": "2025-12-31", "close": 120.61, "volume": 116180.0}, {"date": "2026-01-02", "close": 121.83, "volume": 146928.0}, {"date": "2026-01-05", "close": 130.03, "volume": 860363.0}, {"date": "2026-01-06", "close": 127.31, "volume": 378350.0}, {"date": "2026-01-07", "close": 127.42, "volume": 255712.0}, {"date": "2026-01-08", "close": 130.31, "volume": 224144.0}, {"date": "2026-01-09", "close": 130.9, "volume": 324619.0}, {"date": "2026-01-12", "close": 131.38, "volume": 265753.0}, {"date": "2026-01-13", "close": 130.05, "volume": 263680.0}, {"date": "2026-01-14", "close": 124.54, "volume": 895599.0}, {"date": "2026-01-15", "close": 128.92, "volume": 324740.0}, {"date": "2026-01-16", "close": 131.72, "volume": 581414.0}, {"date": "2026-01-20", "close": 131.76, "volume": 378617.0}, {"date": "2026-01-21", "close": 134.1, "volume": 308415.0}, {"date": "2026-01-22", "close": 133.52, "volume": 356572.0}, {"date": "2026-01-23", "close": 134.01, "volume": 137692.0}, {"date": "2026-01-26", "close": 136.62, "volume": 270609.0}, {"date": "2026-01-27", "close": 137.22, "volume": 279020.0}, {"date": "2026-01-28", "close": 135.9, "volume": 286210.0}, {"date": "2026-01-29", "close": 132.8, "volume": 455367.0}, {"date": "2026-01-30", "close": 136.4, "volume": 365460.0}, {"date": "2026-02-02", "close": 141.42, "volume": 495763.0}, {"date": "2026-02-03", "close": 145.67, "volume": 531540.0}, {"date": "2026-02-04", "close": 146.78, "volume": 256077.0}, {"date": "2026-02-05", "close": 149.59, "volume": 366818.0}, {"date": "2026-02-06", "close": 154.09, "volume": 406987.0}, {"date": "2026-02-09", "close": 153.32, "volume": 336468.0}, {"date": "2026-02-10", "close": 153.14, "volume": 408184.0}, {"date": "2026-02-11", "close": 150.6, "volume": 343316.0}, {"date": "2026-02-12", "close": 150.47, "volume": 439582.0}, {"date": "2026-02-13", "close": 145.87, "volume": 606680.0}, {"date": "2026-02-17", "close": 146.65, "volume": 373252.0}, {"date": "2026-02-18", "close": 147.33, "volume": 363421.0}, {"date": "2026-02-19", "close": 139.34, "volume": 729215.0}, {"date": "2026-02-20", "close": 142.33, "volume": 361293.0}, {"date": "2026-02-23", "close": 141.72, "volume": 274533.0}, {"date": "2026-02-24", "close": 145.39, "volume": 276750.0}, {"date": "2026-02-25", "close": 147.94, "volume": 258658.0}, {"date": "2026-02-26", "close": 148.03, "volume": 265874.0}, {"date": "2026-02-27", "close": 138.61, "volume": 340317.0}, {"date": "2026-03-02", "close": 132.01, "volume": 790571.0}, {"date": "2026-03-03", "close": 130.3, "volume": 567026.0}, {"date": "2026-03-04", "close": 132.21, "volume": 362934.0}, {"date": "2026-03-05", "close": 126.9, "volume": 633237.0}, {"date": "2026-03-06", "close": 125.04, "volume": 355272.0}, {"date": "2026-03-09", "close": 125.54, "volume": 531136.0}, {"date": "2026-03-10", "close": 125.46, "volume": 597443.0}, {"date": "2026-03-11", "close": 122.22, "volume": 399125.0}, {"date": "2026-03-12", "close": 112.44, "volume": 1329282.0}, {"date": "2026-03-13", "close": 110.38, "volume": 782118.0}, {"date": "2026-03-16", "close": 114.02, "volume": 701017.0}, {"date": "2026-03-17", "close": 116.18, "volume": 434142.0}, {"date": "2026-03-18", "close": 110.26, "volume": 631570.0}, {"date": "2026-03-19", "close": 110.74, "volume": 484794.0}, {"date": "2026-03-20", "close": 108.98, "volume": 391089.0}, {"date": "2026-03-23", "close": 113.38, "volume": 663540.0}, {"date": "2026-03-24", "close": 114.13, "volume": 301260.0}, {"date": "2026-03-25", "close": 115.29, "volume": 268054.0}, {"date": "2026-03-26", "close": 113.94, "volume": 352003.0}, {"date": "2026-03-27", "close": 110.91, "volume": 303500.0}, {"date": "2026-03-30", "close": 107.81, "volume": 391276.0}, {"date": "2026-03-31", "close": 113.61, "volume": 483552.0}, {"date": "2026-04-01", "close": 117.92, "volume": 564358.0}, {"date": "2026-04-02", "close": 114.59, "volume": 614924.0}, {"date": "2026-04-06", "close": 113.51, "volume": 521254.0}, {"date": "2026-04-07", "close": 111.56, "volume": 986312.0}, {"date": "2026-04-08", "close": 119.17, "volume": 1088560.0}, {"date": "2026-04-09", "close": 119.25, "volume": 815335.0}, {"date": "2026-04-10", "close": 119.18, "volume": 449078.0}, {"date": "2026-04-13", "close": 118.78, "volume": 297573.0}, {"date": "2026-04-14", "close": 120.9, "volume": 449503.0}, {"date": "2026-04-15", "close": 120.68, "volume": 367304.0}, {"date": "2026-04-16", "close": 118.41, "volume": 430822.0}, {"date": "2026-04-17", "close": 125.58, "volume": 681781.0}, {"date": "2026-04-20", "close": 125.3, "volume": 334484.0}, {"date": "2026-04-21", "close": 121.0, "volume": 378646.0}, {"date": "2026-04-22", "close": 119.71, "volume": 264113.0}, {"date": "2026-04-23", "close": 116.09, "volume": 336183.0}, {"date": "2026-04-24", "close": 117.95, "volume": 246321.0}, {"date": "2026-04-27", "close": 115.9, "volume": 236123.0}, {"date": "2026-04-28", "close": 114.57, "volume": 199572.0}, {"date": "2026-04-29", "close": 112.28, "volume": 440058.0}, {"date": "2026-04-30", "close": 115.68, "volume": 391868.0}, {"date": "2026-05-01", "close": 116.23, "volume": 343748.0}, {"date": "2026-05-04", "close": 110.99, "volume": 289365.0}, {"date": "2026-05-05", "close": 113.61, "volume": 448910.0}, {"date": "2026-05-06", "close": 122.55, "volume": 592447.0}, {"date": "2026-05-07", "close": 122.9, "volume": 326438.0}, {"date": "2026-05-08", "close": 122.8, "volume": 184705.0}, {"date": "2026-05-11", "close": 117.04, "volume": 304959.0}, {"date": "2026-05-12", "close": 115.96, "volume": 351087.0}, {"date": "2026-05-13", "close": 114.92, "volume": 410326.0}, {"date": "2026-05-14", "close": 135.51, "volume": 1185683.0}, {"date": "2026-05-15", "close": 131.72, "volume": 687717.0}, {"date": "2026-05-18", "close": 134.04, "volume": 727230.0}, {"date": "2026-05-19", "close": 128.17, "volume": 400361.0}, {"date": "2026-05-20", "close": 135.63, "volume": 563288.0}, {"date": "2026-05-21", "close": 137.07, "volume": 329837.0}, {"date": "2026-05-22", "close": 137.0, "volume": 282261.0}, {"date": "2026-05-26", "close": 142.26, "volume": 325772.0}, {"date": "2026-05-27", "close": 142.95, "volume": 380951.0}, {"date": "2026-05-28", "close": 142.16, "volume": 335704.0}, {"date": "2026-05-29", "close": 142.89, "volume": 216520.0}, {"date": "2026-06-01", "close": 140.4, "volume": 257026.0}, {"date": "2026-06-02", "close": 136.83, "volume": 343557.0}, {"date": "2026-06-03", "close": 135.84, "volume": 518047.0}, {"date": "2026-06-04", "close": 133.14, "volume": 410175.0}, {"date": "2026-06-05", "close": 133.59, "volume": 251826.0}, {"date": "2026-06-08", "close": 131.68, "volume": 227469.0}, {"date": "2026-06-09", "close": 135.37, "volume": 431178.0}, {"date": "2026-06-10", "close": 128.51, "volume": 285073.0}, {"date": "2026-06-11", "close": 139.09, "volume": 349149.0}, {"date": "2026-06-12", "close": 141.69, "volume": 369843.0}, {"date": "2026-06-15", "close": 144.4, "volume": 642688.0}, {"date": "2026-06-16", "close": 143.36, "volume": 329635.0}, {"date": "2026-06-17", "close": 143.23, "volume": 239400.0}, {"date": "2026-06-18", "close": 151.04, "volume": 581086.0}, {"date": "2026-06-22", "close": 152.99, "volume": 428050.0}, {"date": "2026-06-23", "close": 151.93, "volume": 256318.0}, {"date": "2026-06-24", "close": 156.86, "volume": 387357.0}, {"date": "2026-06-25", "close": 157.04, "volume": 328256.0}, {"date": "2026-06-26", "close": 157.19, "volume": 262044.0}, {"date": "2026-06-29", "close": 155.53, "volume": 311731.0}, {"date": "2026-06-30", "close": 155.57, "volume": 193697.0}, {"date": "2026-07-01", "close": 153.05, "volume": 321530.0}, {"date": "2026-07-02", "close": 152.65, "volume": 256623.0}, {"date": "2026-07-06", "close": 154.78, "volume": 244267.0}, {"date": "2026-07-07", "close": 149.34, "volume": 267226.0}, {"date": "2026-07-08", "close": 147.38, "volume": 488886.0}, {"date": "2026-07-09", "close": 149.89, "volume": 201159.0}, {"date": "2026-07-10", "close": 150.59, "volume": 201923.0}, {"date": "2026-07-13", "close": 144.05, "volume": 333403.0}, {"date": "2026-07-14", "close": 147.32, "volume": 362072.0}, {"date": "2026-07-15", "close": 147.46, "volume": 250177.0}, {"date": "2026-07-16", "close": 144.36, "volume": 212226.0}, {"date": "2026-07-17", "close": 139.07, "volume": 299833.0}, {"date": "2026-07-20", "close": 139.05, "volume": 192867.0}, {"date": "2026-07-21", "close": 140.83, "volume": 162600.0}, {"date": "2026-07-22", "close": 138.79, "volume": 145170.0}, {"date": "2026-07-23", "close": 135.72, "volume": 411258.0}, {"date": "2026-07-24", "close": 136.28, "volume": 411923.0}], "refreshing": true}