{"ticker": "DCI", "overview": {"cik": "29644", "ticker": "DCI", "name": "DONALDSON Co INC", "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "sic": "3564", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000029644-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009122", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000029644-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008869", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000029644-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008778", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008749", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000029644-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000029644-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000029644-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000029644-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000029644-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000029644-26-000059", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000029644-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0000029644-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000029644-26-000049", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000029644-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000411", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0000029644-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001950047-26-003421", "price_sensitive": false}, {"form": "144", "date": "2026-04-13", "title": "Notice of proposed sale", "accession": "0001950047-26-003395", "price_sensitive": false}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001950047-26-003372", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001193125-26-151208", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0000029644-26-000038", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3188196.8, "net": -3188196.8, "insiders": 1, "first_date": "2026-08-31", "last_date": "2026-09-04"}, "metrics": {"ticker": "DCI", "has_prices": true, "as_of": "2026-07-24", "last": 92.79, "prev_close": 91.14, "change": 1.6500000000000057, "change_pct": 0.0181040157998684, "session_volume": 622501.0, "vwap_5": 90.62497598108436, "vwap_20": 89.67031534117959, "vwap_60": 86.36879457921484, "vwap_250": 88.07888482931449, "high_52w": 110.57, "low_52w": 81.55, "avg_volume_20": 725721.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000029644-26-000077", "src": "INSIDERS", "ticker": "DCI", "cik": "29644", "company": "DONALDSON Co INC", "company_raw": "DONALDSON Co INC", "who": "Tod E. Carpenter", "who_key": "Carpenter Tod E.", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2912284.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "DCI's CEO lightens up \u2014 $2.9M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1441791/000002964426000077/0000029644-26-000077-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0000029644-26-000075", "src": "INSIDERS", "ticker": "DCI", "cik": "29644", "company": "DONALDSON Co INC", "company_raw": "DONALDSON Co INC", "who": "Tod E. Carpenter", "who_key": "Carpenter Tod E.", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 275912.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "DCI's CEO lightens up \u2014 $276K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1441791/000002964426000075/0000029644-26-000075-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0000029644-26-000073", "src": "INSIDERS", "ticker": "DCI", "cik": "29644", "company": "DONALDSON Co INC", "company_raw": "DONALDSON Co INC", "who": "Bradley J. Pogalz", "who_key": "Pogalz Bradley J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 323687.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on DCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043881/000002964426000073/0000029644-26-000073-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "13DG-0002100119-26-000411", "src": "13DG", "ticker": "DCI", "cik": "29644", "company": "DONALDSON Co INC", "company_raw": "DONALDSON Co INC", "who": "Donaldson Co Inc", "who_key": "DONALDSON Co INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "DONALDSON Co INC crosses 5% of DCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29644/0002100119-26-000411-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000250", "src": "13DG", "ticker": "DCI", "cik": "29644", "company": "DONALDSON Co INC", "company_raw": "DONALDSON Co INC", "who": "Donaldson Co Inc", "who_key": "DONALDSON Co INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "DONALDSON Co INC crosses 5% of DCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29644/0002100121-26-000250-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000411", "src": "13DG", "ticker": "DCI", "cik": "29644", "company": "DONALDSON Co INC", "company_raw": "DONALDSON Co INC", "who": "Donaldson Co Inc", "who_key": "DONALDSON Co INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "DONALDSON Co INC crosses 5% of DCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29644/0002100119-26-000411-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000250", "src": "13DG", "ticker": "DCI", "cik": "29644", "company": "DONALDSON Co INC", "company_raw": "DONALDSON Co INC", "who": "Donaldson Co Inc", "who_key": "DONALDSON Co INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "DONALDSON Co INC crosses 5% of DCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29644/0002100121-26-000250-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Donaldson Company, Inc. Common Stock", "new_value": "DONALDSON Co INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000029644", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000029644", "applied": 1, "detected_at": "2026-09-11T07:47:26.173796"}]}, "key_people": [{"who": "Tod E. Carpenter", "who_key": "Carpenter Tod E.", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3188196.8, "net": -3188196.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2912284.8, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441791/000002964426000077/0000029644-26-000077-index.htm"}, {"action": "SELL", "amount": 275912.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441791/000002964426000075/0000029644-26-000075-index.htm"}], "latest": {"action": "SELL", "amount": 2912284.8, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1441791/000002964426000077/0000029644-26-000077-index.htm"}}], "activity": [{"date": "2026-08-31", "net": -275912.0}, {"date": "2026-09-04", "net": -2912284.8}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000029644-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009122", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000029644-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008869", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000029644-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008778", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008749", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000029644-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000029644-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000029644-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000029644-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000029644-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000029644-26-000059", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000029644-26-000057", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0000029644-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000029644-26-000049", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000029644-26-000047", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000411", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0000029644-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001950047-26-003421", "price_sensitive": false}, {"form": "144", "date": "2026-04-13", "title": "Notice of proposed sale", "accession": "0001950047-26-003395", "price_sensitive": false}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001950047-26-003372", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001193125-26-151208", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0000029644-26-000038", "price_sensitive": false}], "performance": {"ticker": "DCI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 65.06, "volume": 434192.0}, {"date": "2021-07-28", "close": 64.87, "volume": 354883.0}, {"date": "2021-07-29", "close": 65.89, "volume": 218176.0}, {"date": "2021-07-30", "close": 66.19, "volume": 507943.0}, {"date": "2021-08-02", "close": 66.54, "volume": 426523.0}, {"date": "2021-08-03", "close": 67.48, "volume": 372315.0}, {"date": "2021-08-04", "close": 66.65, "volume": 310733.0}, {"date": "2021-08-05", "close": 66.54, "volume": 244508.0}, {"date": "2021-08-06", "close": 67.53, "volume": 349567.0}, {"date": "2021-08-09", "close": 67.54, "volume": 336115.0}, {"date": "2021-08-10", "close": 68.39, "volume": 471138.0}, {"date": "2021-08-11", "close": 68.24, "volume": 577277.0}, {"date": "2021-08-12", "close": 68.31, "volume": 314698.0}, {"date": "2021-08-13", "close": 68.31, "volume": 165744.0}, {"date": "2021-08-16", "close": 68.68, "volume": 207298.0}, {"date": "2021-08-17", "close": 68.29, "volume": 245656.0}, {"date": "2021-08-18", "close": 66.87, "volume": 592428.0}, {"date": "2021-08-19", "close": 66.46, "volume": 624649.0}, {"date": "2021-08-20", "close": 66.9, "volume": 251596.0}, {"date": "2021-08-23", "close": 67.24, "volume": 417664.0}, {"date": "2021-08-24", "close": 68.51, "volume": 332708.0}, {"date": "2021-08-25", "close": 68.43, "volume": 467314.0}, {"date": "2021-08-26", "close": 68.34, "volume": 340915.0}, {"date": "2021-08-27", "close": 68.69, "volume": 460437.0}, {"date": "2021-08-30", "close": 69.09, "volume": 381737.0}, {"date": "2021-08-31", "close": 67.75, "volume": 411402.0}, {"date": "2021-09-01", "close": 67.25, "volume": 538449.0}, {"date": "2021-09-02", "close": 64.22, "volume": 792885.0}, {"date": "2021-09-03", "close": 62.19, "volume": 847640.0}, {"date": "2021-09-07", "close": 60.83, "volume": 677161.0}, {"date": "2021-09-08", "close": 60.72, "volume": 1440057.0}, {"date": "2021-09-09", "close": 60.54, "volume": 706213.0}, {"date": "2021-09-10", "close": 59.68, "volume": 668201.0}, {"date": "2021-09-13", "close": 59.94, "volume": 749375.0}, {"date": "2021-09-14", "close": 60.14, "volume": 591840.0}, {"date": "2021-09-15", "close": 60.54, "volume": 516634.0}, {"date": "2021-09-16", "close": 60.31, "volume": 549856.0}, {"date": "2021-09-17", "close": 60.28, "volume": 1895138.0}, {"date": "2021-09-20", "close": 59.65, "volume": 427100.0}, {"date": "2021-09-21", "close": 58.56, "volume": 544096.0}, {"date": "2021-09-22", "close": 58.86, "volume": 548243.0}, {"date": "2021-09-23", "close": 59.4, "volume": 362772.0}, {"date": "2021-09-24", "close": 60.17, "volume": 472341.0}, {"date": "2021-09-27", "close": 59.9, "volume": 386344.0}, {"date": "2021-09-28", "close": 59.48, "volume": 398580.0}, {"date": "2021-09-29", "close": 59.69, "volume": 322393.0}, {"date": "2021-09-30", "close": 57.41, "volume": 388300.0}, {"date": "2021-10-01", "close": 58.65, "volume": 352182.0}, {"date": "2021-10-04", "close": 58.17, "volume": 437770.0}, {"date": "2021-10-05", "close": 58.57, "volume": 406208.0}, {"date": "2021-10-06", "close": 58.01, "volume": 373800.0}, {"date": "2021-10-07", "close": 58.44, "volume": 485203.0}, {"date": "2021-10-08", "close": 58.11, "volume": 369968.0}, {"date": "2021-10-11", "close": 57.04, "volume": 197201.0}, {"date": "2021-10-12", "close": 56.62, "volume": 256993.0}, {"date": "2021-10-13", "close": 57.31, "volume": 340101.0}, {"date": "2021-10-14", "close": 58.33, "volume": 386070.0}, {"date": "2021-10-15", "close": 58.76, "volume": 228378.0}, {"date": "2021-10-18", "close": 59.06, "volume": 291590.0}, {"date": "2021-10-19", "close": 59.51, "volume": 192481.0}, {"date": "2021-10-20", "close": 59.95, "volume": 327481.0}, {"date": "2021-10-21", "close": 60.24, "volume": 205922.0}, {"date": "2021-10-22", "close": 59.77, "volume": 277129.0}, {"date": "2021-10-25", "close": 60.14, "volume": 356743.0}, {"date": "2021-10-26", "close": 59.89, "volume": 257590.0}, {"date": "2021-10-27", "close": 59.33, "volume": 296476.0}, {"date": "2021-10-28", "close": 60.05, "volume": 361247.0}, {"date": "2021-10-29", "close": 60.01, "volume": 827585.0}, {"date": "2021-11-01", "close": 60.94, "volume": 352131.0}, {"date": "2021-11-02", "close": 61.62, "volume": 275760.0}, {"date": "2021-11-03", "close": 61.11, "volume": 283613.0}, {"date": "2021-11-04", "close": 60.75, "volume": 354919.0}, {"date": "2021-11-05", "close": 61.42, "volume": 293665.0}, {"date": "2021-11-08", "close": 61.39, "volume": 303378.0}, {"date": "2021-11-09", "close": 61.3, "volume": 367436.0}, {"date": "2021-11-10", "close": 61.61, "volume": 515939.0}, {"date": "2021-11-11", "close": 61.74, "volume": 466550.0}, {"date": "2021-11-12", "close": 62.38, "volume": 301778.0}, {"date": "2021-11-15", "close": 62.12, "volume": 242170.0}, {"date": "2021-11-16", "close": 62.28, "volume": 634588.0}, {"date": "2021-11-17", "close": 61.92, "volume": 458871.0}, {"date": "2021-11-18", "close": 61.22, "volume": 372432.0}, {"date": "2021-11-19", "close": 60.67, "volume": 484707.0}, {"date": "2021-11-22", "close": 61.17, "volume": 463874.0}, {"date": "2021-11-23", "close": 61.19, "volume": 349670.0}, {"date": "2021-11-24", "close": 60.48, "volume": 391128.0}, {"date": "2021-11-26", "close": 58.73, "volume": 326345.0}, {"date": "2021-11-29", "close": 58.96, "volume": 443770.0}, {"date": "2021-11-30", "close": 56.43, "volume": 558600.0}, {"date": "2021-12-01", "close": 55.35, "volume": 1141660.0}, {"date": "2021-12-02", "close": 56.95, "volume": 782029.0}, {"date": "2021-12-03", "close": 55.74, "volume": 688895.0}, {"date": "2021-12-06", "close": 57.67, "volume": 944784.0}, {"date": "2021-12-07", "close": 57.97, "volume": 713236.0}, {"date": "2021-12-08", "close": 58.79, "volume": 1281971.0}, {"date": "2021-12-09", "close": 58.66, "volume": 473134.0}, {"date": "2021-12-10", "close": 59.02, "volume": 536241.0}, {"date": "2021-12-13", "close": 58.45, "volume": 493650.0}, {"date": "2021-12-14", "close": 58.57, "volume": 665318.0}, {"date": "2021-12-15", "close": 58.92, "volume": 406346.0}, {"date": "2021-12-16", "close": 58.34, "volume": 503629.0}, {"date": "2021-12-17", "close": 57.4, "volume": 1171213.0}, {"date": "2021-12-20", "close": 55.71, "volume": 766029.0}, {"date": "2021-12-21", "close": 57.36, "volume": 637723.0}, {"date": "2021-12-22", "close": 57.09, "volume": 600251.0}, {"date": "2021-12-23", "close": 57.64, "volume": 167334.0}, {"date": "2021-12-27", "close": 57.94, "volume": 288923.0}, {"date": "2021-12-28", "close": 58.7, "volume": 302609.0}, {"date": "2021-12-29", "close": 59.18, "volume": 440857.0}, {"date": "2021-12-30", "close": 58.73, "volume": 428170.0}, {"date": "2021-12-31", "close": 59.26, "volume": 208765.0}, {"date": "2022-01-03", "close": 58.64, "volume": 369008.0}, {"date": "2022-01-04", "close": 59.65, "volume": 329457.0}, {"date": "2022-01-05", "close": 59.34, "volume": 539964.0}, {"date": "2022-01-06", "close": 59.44, "volume": 387869.0}, {"date": "2022-01-07", "close": 59.53, "volume": 376357.0}, {"date": "2022-01-10", "close": 58.39, "volume": 403942.0}, {"date": "2022-01-11", "close": 58.4, "volume": 585938.0}, {"date": "2022-01-12", "close": 58.71, "volume": 561179.0}, {"date": "2022-01-13", "close": 59.98, "volume": 415138.0}, {"date": "2022-01-14", "close": 59.28, "volume": 410938.0}, {"date": "2022-01-18", "close": 57.74, "volume": 464619.0}, {"date": "2022-01-19", "close": 57.84, "volume": 549884.0}, {"date": "2022-01-20", "close": 56.26, "volume": 383063.0}, {"date": "2022-01-21", "close": 56.05, "volume": 494790.0}, {"date": "2022-01-24", "close": 57.72, "volume": 772765.0}, {"date": "2022-01-25", "close": 55.46, "volume": 571471.0}, {"date": "2022-01-26", "close": 55.1, "volume": 590813.0}, {"date": "2022-01-27", "close": 54.04, "volume": 485929.0}, {"date": "2022-01-28", "close": 54.91, "volume": 385013.0}, {"date": "2022-01-31", "close": 55.66, "volume": 716104.0}, {"date": "2022-02-01", "close": 55.97, "volume": 255664.0}, {"date": "2022-02-02", "close": 55.58, "volume": 368264.0}, {"date": "2022-02-03", "close": 54.77, "volume": 257695.0}, {"date": "2022-02-04", "close": 54.16, "volume": 312166.0}, {"date": "2022-02-07", "close": 54.21, "volume": 230837.0}, {"date": "2022-02-08", "close": 54.76, "volume": 323881.0}, {"date": "2022-02-09", "close": 55.08, "volume": 240921.0}, {"date": "2022-02-10", "close": 53.78, "volume": 273312.0}, {"date": "2022-02-11", "close": 53.38, "volume": 249699.0}, {"date": "2022-02-14", "close": 53.59, "volume": 330577.0}, {"date": "2022-02-15", "close": 54.27, "volume": 407048.0}, {"date": "2022-02-16", "close": 54.28, "volume": 276225.0}, {"date": "2022-02-17", "close": 53.31, "volume": 229470.0}, {"date": "2022-02-18", "close": 53.57, "volume": 268556.0}, {"date": "2022-02-22", "close": 52.97, "volume": 464411.0}, {"date": "2022-02-23", "close": 52.45, "volume": 576989.0}, {"date": "2022-02-24", "close": 52.81, "volume": 622871.0}, {"date": "2022-02-25", "close": 54.12, "volume": 398249.0}, {"date": "2022-02-28", "close": 54.27, "volume": 467444.0}, {"date": "2022-03-01", "close": 52.8, "volume": 847912.0}, {"date": "2022-03-02", "close": 53.27, "volume": 642892.0}, {"date": "2022-03-03", "close": 52.9, "volume": 430475.0}, {"date": "2022-03-04", "close": 50.71, "volume": 695479.0}, {"date": "2022-03-07", "close": 48.85, "volume": 545562.0}, {"date": "2022-03-08", "close": 50.17, "volume": 649671.0}, {"date": "2022-03-09", "close": 51.5, "volume": 342845.0}, {"date": "2022-03-10", "close": 51.12, "volume": 357767.0}, {"date": "2022-03-11", "close": 50.12, "volume": 398524.0}, {"date": "2022-03-14", "close": 51.0, "volume": 376313.0}, {"date": "2022-03-15", "close": 51.83, "volume": 479462.0}, {"date": "2022-03-16", "close": 52.54, "volume": 613068.0}, {"date": "2022-03-17", "close": 52.61, "volume": 312221.0}, {"date": "2022-03-18", "close": 52.55, "volume": 700370.0}, {"date": "2022-03-21", "close": 52.91, "volume": 427413.0}, {"date": "2022-03-22", "close": 52.73, "volume": 414412.0}, {"date": "2022-03-23", "close": 51.73, "volume": 293824.0}, {"date": "2022-03-24", "close": 52.14, "volume": 229744.0}, {"date": "2022-03-25", "close": 52.55, "volume": 193550.0}, {"date": "2022-03-28", "close": 52.56, "volume": 234284.0}, {"date": "2022-03-29", "close": 53.94, "volume": 389747.0}, {"date": "2022-03-30", "close": 52.88, "volume": 304320.0}, {"date": "2022-03-31", "close": 51.93, "volume": 264842.0}, {"date": "2022-04-01", "close": 52.89, "volume": 581994.0}, {"date": "2022-04-04", "close": 51.64, "volume": 611636.0}, {"date": "2022-04-05", "close": 51.0, "volume": 624892.0}, {"date": "2022-04-06", "close": 51.3, "volume": 410109.0}, {"date": "2022-04-07", "close": 51.37, "volume": 286414.0}, {"date": "2022-04-08", "close": 51.76, "volume": 451794.0}, {"date": "2022-04-11", "close": 51.18, "volume": 515021.0}, {"date": "2022-04-12", "close": 50.83, "volume": 493208.0}, {"date": "2022-04-13", "close": 50.86, "volume": 329080.0}, {"date": "2022-04-14", "close": 50.45, "volume": 539474.0}, {"date": "2022-04-18", "close": 50.14, "volume": 881425.0}, {"date": "2022-04-19", "close": 51.81, "volume": 382787.0}, {"date": "2022-04-20", "close": 52.6, "volume": 258666.0}, {"date": "2022-04-21", "close": 52.73, "volume": 416202.0}, {"date": "2022-04-22", "close": 51.42, "volume": 364487.0}, {"date": "2022-04-25", "close": 51.82, "volume": 432454.0}, {"date": "2022-04-26", "close": 50.22, "volume": 359031.0}, {"date": "2022-04-27", "close": 50.37, "volume": 508374.0}, {"date": "2022-04-28", "close": 50.75, "volume": 335630.0}, {"date": "2022-04-29", "close": 49.04, "volume": 1509874.0}, {"date": "2022-05-02", "close": 49.18, "volume": 519450.0}, {"date": "2022-05-03", "close": 50.3, "volume": 512061.0}, {"date": "2022-05-04", "close": 52.31, "volume": 356413.0}, {"date": "2022-05-05", "close": 50.67, "volume": 364698.0}, {"date": "2022-05-06", "close": 50.26, "volume": 420395.0}, {"date": "2022-05-09", "close": 50.16, "volume": 294083.0}, {"date": "2022-05-10", "close": 49.33, "volume": 330207.0}, {"date": "2022-05-11", "close": 48.49, "volume": 388262.0}, {"date": "2022-05-12", "close": 49.7, "volume": 429056.0}, {"date": "2022-05-13", "close": 49.66, "volume": 384099.0}, {"date": "2022-05-16", "close": 49.69, "volume": 333911.0}, {"date": "2022-05-17", "close": 51.46, "volume": 236824.0}, {"date": "2022-05-18", "close": 50.02, "volume": 245872.0}, {"date": "2022-05-19", "close": 49.87, "volume": 222365.0}, {"date": "2022-05-20", "close": 49.8, "volume": 306986.0}, {"date": "2022-05-23", "close": 49.9, "volume": 461563.0}, {"date": "2022-05-24", "close": 49.73, "volume": 260056.0}, {"date": "2022-05-25", "close": 50.6, "volume": 505518.0}, {"date": "2022-05-26", "close": 51.78, "volume": 253560.0}, {"date": "2022-05-27", "close": 52.47, "volume": 284652.0}, {"date": "2022-05-31", "close": 52.28, "volume": 580699.0}, {"date": "2022-06-01", "close": 50.99, "volume": 554197.0}, {"date": "2022-06-02", "close": 53.63, "volume": 539671.0}, {"date": "2022-06-03", "close": 53.25, "volume": 540541.0}, {"date": "2022-06-06", "close": 53.27, "volume": 319143.0}, {"date": "2022-06-07", "close": 53.5, "volume": 465873.0}, {"date": "2022-06-08", "close": 52.75, "volume": 256278.0}, {"date": "2022-06-09", "close": 52.04, "volume": 254561.0}, {"date": "2022-06-10", "close": 50.51, "volume": 465773.0}, {"date": "2022-06-13", "close": 48.82, "volume": 449835.0}, {"date": "2022-06-14", "close": 47.97, "volume": 658427.0}, {"date": "2022-06-15", "close": 48.28, "volume": 637028.0}, {"date": "2022-06-16", "close": 46.3, "volume": 532846.0}, {"date": "2022-06-17", "close": 46.27, "volume": 1067800.0}, {"date": "2022-06-21", "close": 47.01, "volume": 381088.0}, {"date": "2022-06-22", "close": 47.38, "volume": 315480.0}, {"date": "2022-06-23", "close": 47.54, "volume": 423166.0}, {"date": "2022-06-24", "close": 48.08, "volume": 1200645.0}, {"date": "2022-06-27", "close": 48.86, "volume": 496591.0}, {"date": "2022-06-28", "close": 48.4, "volume": 452271.0}, {"date": "2022-06-29", "close": 48.11, "volume": 407104.0}, {"date": "2022-06-30", "close": 48.14, "volume": 407906.0}, {"date": "2022-07-01", "close": 48.57, "volume": 353198.0}, {"date": "2022-07-05", "close": 48.42, "volume": 342401.0}, {"date": "2022-07-06", "close": 48.48, "volume": 546670.0}, {"date": "2022-07-07", "close": 49.71, "volume": 438182.0}, {"date": "2022-07-08", "close": 49.0, "volume": 309168.0}, {"date": "2022-07-11", "close": 48.81, "volume": 290816.0}, {"date": "2022-07-12", "close": 48.58, "volume": 316757.0}, {"date": "2022-07-13", "close": 48.32, "volume": 232521.0}, {"date": "2022-07-14", "close": 47.61, "volume": 383005.0}, {"date": "2022-07-15", "close": 48.71, "volume": 458941.0}, {"date": "2022-07-18", "close": 48.31, "volume": 281438.0}, {"date": "2022-07-19", "close": 50.44, "volume": 383819.0}, {"date": "2022-07-20", "close": 50.8, "volume": 339609.0}, {"date": "2022-07-21", "close": 51.51, "volume": 235849.0}, {"date": "2022-07-22", "close": 51.17, "volume": 270273.0}, {"date": "2022-07-25", "close": 51.15, "volume": 306659.0}, {"date": "2022-07-26", "close": 51.92, "volume": 317677.0}, {"date": "2022-07-27", "close": 52.65, "volume": 363451.0}, {"date": "2022-07-28", "close": 53.32, "volume": 207531.0}, {"date": "2022-07-29", "close": 54.41, "volume": 541264.0}, {"date": "2022-08-01", "close": 54.96, "volume": 293926.0}, {"date": "2022-08-02", "close": 54.57, "volume": 335037.0}, {"date": "2022-08-03", "close": 54.52, "volume": 218181.0}, {"date": "2022-08-04", "close": 54.64, "volume": 252282.0}, {"date": "2022-08-05", "close": 54.6, "volume": 316059.0}, {"date": "2022-08-08", "close": 54.72, "volume": 317273.0}, {"date": "2022-08-09", "close": 54.06, "volume": 282713.0}, {"date": "2022-08-10", "close": 55.82, "volume": 382081.0}, {"date": "2022-08-11", "close": 55.94, "volume": 228023.0}, {"date": "2022-08-12", "close": 56.9, "volume": 247242.0}, {"date": "2022-08-15", "close": 56.76, "volume": 300189.0}, {"date": "2022-08-16", "close": 57.02, "volume": 213745.0}, {"date": "2022-08-17", "close": 56.46, "volume": 236131.0}, {"date": "2022-08-18", "close": 56.69, "volume": 243449.0}, {"date": "2022-08-19", "close": 56.05, "volume": 296361.0}, {"date": "2022-08-22", "close": 54.41, "volume": 224957.0}, {"date": "2022-08-23", "close": 54.44, "volume": 172590.0}, {"date": "2022-08-24", "close": 54.79, "volume": 234239.0}, {"date": "2022-08-25", "close": 55.38, "volume": 193670.0}, {"date": "2022-08-26", "close": 53.39, "volume": 262000.0}, {"date": "2022-08-29", "close": 53.47, "volume": 259818.0}, {"date": "2022-08-30", "close": 52.9, "volume": 464219.0}, {"date": "2022-08-31", "close": 51.35, "volume": 652698.0}, {"date": "2022-09-01", "close": 51.68, "volume": 428591.0}, {"date": "2022-09-02", "close": 50.84, "volume": 472930.0}, {"date": "2022-09-06", "close": 51.17, "volume": 455268.0}, {"date": "2022-09-07", "close": 52.21, "volume": 241084.0}, {"date": "2022-09-08", "close": 52.35, "volume": 251119.0}, {"date": "2022-09-09", "close": 52.79, "volume": 257322.0}, {"date": "2022-09-12", "close": 53.17, "volume": 266814.0}, {"date": "2022-09-13", "close": 51.87, "volume": 270301.0}, {"date": "2022-09-14", "close": 52.04, "volume": 356410.0}, {"date": "2022-09-15", "close": 51.65, "volume": 425484.0}, {"date": "2022-09-16", "close": 51.67, "volume": 917494.0}, {"date": "2022-09-19", "close": 52.4, "volume": 396930.0}, {"date": "2022-09-20", "close": 51.83, "volume": 267688.0}, {"date": "2022-09-21", "close": 51.49, "volume": 311121.0}, {"date": "2022-09-22", "close": 50.89, "volume": 340617.0}, {"date": "2022-09-23", "close": 49.66, "volume": 515164.0}, {"date": "2022-09-26", "close": 49.29, "volume": 395452.0}, {"date": "2022-09-27", "close": 48.85, "volume": 470618.0}, {"date": "2022-09-28", "close": 50.5, "volume": 464291.0}, {"date": "2022-09-29", "close": 49.69, "volume": 381080.0}, {"date": "2022-09-30", "close": 49.01, "volume": 556620.0}, {"date": "2022-10-03", "close": 50.57, "volume": 369688.0}, {"date": "2022-10-04", "close": 52.18, "volume": 477499.0}, {"date": "2022-10-05", "close": 51.94, "volume": 434375.0}, {"date": "2022-10-06", "close": 51.44, "volume": 487329.0}, {"date": "2022-10-07", "close": 50.68, "volume": 492478.0}, {"date": "2022-10-10", "close": 50.68, "volume": 285813.0}, {"date": "2022-10-11", "close": 50.73, "volume": 442472.0}, {"date": "2022-10-12", "close": 50.2, "volume": 343244.0}, {"date": "2022-10-13", "close": 51.73, "volume": 543341.0}, {"date": "2022-10-14", "close": 50.78, "volume": 480457.0}, {"date": "2022-10-17", "close": 52.06, "volume": 482875.0}, {"date": "2022-10-18", "close": 53.03, "volume": 418528.0}, {"date": "2022-10-19", "close": 52.8, "volume": 403984.0}, {"date": "2022-10-20", "close": 51.5, "volume": 330762.0}, {"date": "2022-10-21", "close": 53.17, "volume": 288038.0}, {"date": "2022-10-24", "close": 54.54, "volume": 387629.0}, {"date": "2022-10-25", "close": 55.3, "volume": 418301.0}, {"date": "2022-10-26", "close": 55.21, "volume": 369065.0}, {"date": "2022-10-27", "close": 56.07, "volume": 333423.0}, {"date": "2022-10-28", "close": 57.35, "volume": 364646.0}, {"date": "2022-10-31", "close": 57.45, "volume": 1049763.0}, {"date": "2022-11-01", "close": 57.96, "volume": 321862.0}, {"date": "2022-11-02", "close": 56.61, "volume": 340373.0}, {"date": "2022-11-03", "close": 57.3, "volume": 378809.0}, {"date": "2022-11-04", "close": 58.58, "volume": 258844.0}, {"date": "2022-11-07", "close": 59.2, "volume": 299951.0}, {"date": "2022-11-08", "close": 58.92, "volume": 315150.0}, {"date": "2022-11-09", "close": 58.46, "volume": 261725.0}, {"date": "2022-11-10", "close": 60.18, "volume": 311667.0}, {"date": "2022-11-11", "close": 59.5, "volume": 381899.0}, {"date": "2022-11-14", "close": 58.9, "volume": 431121.0}, {"date": "2022-11-15", "close": 60.31, "volume": 472937.0}, {"date": "2022-11-16", "close": 60.39, "volume": 285192.0}, {"date": "2022-11-17", "close": 59.97, "volume": 298033.0}, {"date": "2022-11-18", "close": 59.86, "volume": 530931.0}, {"date": "2022-11-21", "close": 60.16, "volume": 252232.0}, {"date": "2022-11-22", "close": 60.85, "volume": 448227.0}, {"date": "2022-11-23", "close": 60.62, "volume": 1881641.0}, {"date": "2022-11-25", "close": 61.18, "volume": 142404.0}, {"date": "2022-11-28", "close": 59.76, "volume": 324398.0}, {"date": "2022-11-29", "close": 59.15, "volume": 443309.0}, {"date": "2022-11-30", "close": 60.92, "volume": 853764.0}, {"date": "2022-12-01", "close": 60.96, "volume": 571134.0}, {"date": "2022-12-02", "close": 60.81, "volume": 496416.0}, {"date": "2022-12-05", "close": 59.55, "volume": 311522.0}, {"date": "2022-12-06", "close": 59.23, "volume": 490165.0}, {"date": "2022-12-07", "close": 59.22, "volume": 316016.0}, {"date": "2022-12-08", "close": 59.51, "volume": 322408.0}, {"date": "2022-12-09", "close": 59.49, "volume": 409778.0}, {"date": "2022-12-12", "close": 59.6, "volume": 464462.0}, {"date": "2022-12-13", "close": 59.93, "volume": 663387.0}, {"date": "2022-12-14", "close": 59.86, "volume": 542106.0}, {"date": "2022-12-15", "close": 59.04, "volume": 569291.0}, {"date": "2022-12-16", "close": 58.74, "volume": 1296173.0}, {"date": "2022-12-19", "close": 58.29, "volume": 471401.0}, {"date": "2022-12-20", "close": 59.11, "volume": 543127.0}, {"date": "2022-12-21", "close": 60.45, "volume": 497107.0}, {"date": "2022-12-22", "close": 59.37, "volume": 300182.0}, {"date": "2022-12-23", "close": 59.7, "volume": 319018.0}, {"date": "2022-12-27", "close": 59.91, "volume": 214829.0}, {"date": "2022-12-28", "close": 58.6, "volume": 298511.0}, {"date": "2022-12-29", "close": 59.57, "volume": 229874.0}, {"date": "2022-12-30", "close": 58.87, "volume": 293650.0}, {"date": "2023-01-03", "close": 59.0, "volume": 391266.0}, {"date": "2023-01-04", "close": 59.22, "volume": 375496.0}, {"date": "2023-01-05", "close": 58.46, "volume": 399492.0}, {"date": "2023-01-06", "close": 60.22, "volume": 346984.0}, {"date": "2023-01-09", "close": 60.21, "volume": 345126.0}, {"date": "2023-01-10", "close": 60.67, "volume": 353630.0}, {"date": "2023-01-11", "close": 61.1, "volume": 209130.0}, {"date": "2023-01-12", "close": 61.27, "volume": 315213.0}, {"date": "2023-01-13", "close": 61.71, "volume": 207007.0}, {"date": "2023-01-17", "close": 61.14, "volume": 257151.0}, {"date": "2023-01-18", "close": 60.5, "volume": 332401.0}, {"date": "2023-01-19", "close": 58.94, "volume": 230278.0}, {"date": "2023-01-20", "close": 59.64, "volume": 318367.0}, {"date": "2023-01-23", "close": 60.27, "volume": 272078.0}, {"date": "2023-01-24", "close": 61.03, "volume": 382805.0}, {"date": "2023-01-25", "close": 60.93, "volume": 251867.0}, {"date": "2023-01-26", "close": 61.52, "volume": 364453.0}, {"date": "2023-01-27", "close": 61.68, "volume": 286201.0}, {"date": "2023-01-30", "close": 60.98, "volume": 390367.0}, {"date": "2023-01-31", "close": 62.35, "volume": 1252423.0}, {"date": "2023-02-01", "close": 63.18, "volume": 383031.0}, {"date": "2023-02-02", "close": 63.86, "volume": 321331.0}, {"date": "2023-02-03", "close": 63.69, "volume": 349862.0}, {"date": "2023-02-06", "close": 62.84, "volume": 388820.0}, {"date": "2023-02-07", "close": 63.23, "volume": 334547.0}, {"date": "2023-02-08", "close": 63.08, "volume": 232139.0}, {"date": "2023-02-09", "close": 62.61, "volume": 293184.0}, {"date": "2023-02-10", "close": 63.14, "volume": 267342.0}, {"date": "2023-02-13", "close": 63.85, "volume": 394687.0}, {"date": "2023-02-14", "close": 63.55, "volume": 338997.0}, {"date": "2023-02-15", "close": 63.84, "volume": 304363.0}, {"date": "2023-02-16", "close": 63.7, "volume": 225035.0}, {"date": "2023-02-17", "close": 64.27, "volume": 325713.0}, {"date": "2023-02-21", "close": 62.75, "volume": 297157.0}, {"date": "2023-02-22", "close": 62.9, "volume": 381712.0}, {"date": "2023-02-23", "close": 62.97, "volume": 463559.0}, {"date": "2023-02-24", "close": 62.94, "volume": 427147.0}, {"date": "2023-02-27", "close": 63.16, "volume": 283443.0}, {"date": "2023-02-28", "close": 63.25, "volume": 704298.0}, {"date": "2023-03-01", "close": 65.77, "volume": 633216.0}, {"date": "2023-03-02", "close": 66.34, "volume": 535778.0}, {"date": "2023-03-03", "close": 66.89, "volume": 539132.0}, {"date": "2023-03-06", "close": 66.08, "volume": 482173.0}, {"date": "2023-03-07", "close": 66.16, "volume": 383275.0}, {"date": "2023-03-08", "close": 66.0, "volume": 258535.0}, {"date": "2023-03-09", "close": 65.42, "volume": 337060.0}, {"date": "2023-03-10", "close": 64.1, "volume": 323711.0}, {"date": "2023-03-13", "close": 63.16, "volume": 663730.0}, {"date": "2023-03-14", "close": 64.66, "volume": 612094.0}, {"date": "2023-03-15", "close": 62.6, "volume": 441172.0}, {"date": "2023-03-16", "close": 63.98, "volume": 459129.0}, {"date": "2023-03-17", "close": 62.22, "volume": 1291698.0}, {"date": "2023-03-20", "close": 63.48, "volume": 425849.0}, {"date": "2023-03-21", "close": 64.2, "volume": 523586.0}, {"date": "2023-03-22", "close": 63.14, "volume": 496615.0}, {"date": "2023-03-23", "close": 63.05, "volume": 402625.0}, {"date": "2023-03-24", "close": 63.19, "volume": 414876.0}, {"date": "2023-03-27", "close": 63.72, "volume": 306517.0}, {"date": "2023-03-28", "close": 64.11, "volume": 441067.0}, {"date": "2023-03-29", "close": 64.53, "volume": 449309.0}, {"date": "2023-03-30", "close": 64.5, "volume": 356438.0}, {"date": "2023-03-31", "close": 65.34, "volume": 624405.0}, {"date": "2023-04-03", "close": 65.26, "volume": 551913.0}, {"date": "2023-04-04", "close": 62.5, "volume": 501037.0}, {"date": "2023-04-05", "close": 61.74, "volume": 520785.0}, {"date": "2023-04-06", "close": 60.98, "volume": 488748.0}, {"date": "2023-04-10", "close": 62.0, "volume": 401590.0}, {"date": "2023-04-11", "close": 62.66, "volume": 373540.0}, {"date": "2023-04-12", "close": 63.23, "volume": 380718.0}, {"date": "2023-04-13", "close": 63.24, "volume": 344385.0}, {"date": "2023-04-14", "close": 63.28, "volume": 272800.0}, {"date": "2023-04-17", "close": 63.54, "volume": 299744.0}, {"date": "2023-04-18", "close": 63.62, "volume": 437201.0}, {"date": "2023-04-19", "close": 63.53, "volume": 453170.0}, {"date": "2023-04-20", "close": 63.99, "volume": 450127.0}, {"date": "2023-04-21", "close": 63.9, "volume": 545459.0}, {"date": "2023-04-24", "close": 64.3, "volume": 373744.0}, {"date": "2023-04-25", "close": 63.33, "volume": 505367.0}, {"date": "2023-04-26", "close": 62.18, "volume": 431622.0}, {"date": "2023-04-27", "close": 63.57, "volume": 451616.0}, {"date": "2023-04-28", "close": 63.55, "volume": 935050.0}, {"date": "2023-05-01", "close": 64.33, "volume": 316707.0}, {"date": "2023-05-02", "close": 64.56, "volume": 509811.0}, {"date": "2023-05-03", "close": 64.72, "volume": 500398.0}, {"date": "2023-05-04", "close": 63.53, "volume": 408488.0}, {"date": "2023-05-05", "close": 64.5, "volume": 346434.0}, {"date": "2023-05-08", "close": 63.9, "volume": 330648.0}, {"date": "2023-05-09", "close": 63.64, "volume": 293184.0}, {"date": "2023-05-10", "close": 64.04, "volume": 339493.0}, {"date": "2023-05-11", "close": 63.3, "volume": 291960.0}, {"date": "2023-05-12", "close": 63.29, "volume": 212211.0}, {"date": "2023-05-15", "close": 63.58, "volume": 441977.0}, {"date": "2023-05-16", "close": 62.94, "volume": 305541.0}, {"date": "2023-05-17", "close": 63.87, "volume": 384547.0}, {"date": "2023-05-18", "close": 64.22, "volume": 203191.0}, {"date": "2023-05-19", "close": 63.89, "volume": 302176.0}, {"date": "2023-05-22", "close": 64.23, "volume": 501697.0}, {"date": "2023-05-23", "close": 63.5, "volume": 357999.0}, {"date": "2023-05-24", "close": 62.79, "volume": 349756.0}, {"date": "2023-05-25", "close": 63.37, "volume": 344343.0}, {"date": "2023-05-26", "close": 64.44, "volume": 316031.0}, {"date": "2023-05-30", "close": 64.09, "volume": 307266.0}, {"date": "2023-05-31", "close": 58.53, "volume": 1333612.0}, {"date": "2023-06-01", "close": 59.14, "volume": 819159.0}, {"date": "2023-06-02", "close": 59.58, "volume": 994512.0}, {"date": "2023-06-05", "close": 58.41, "volume": 571951.0}, {"date": "2023-06-06", "close": 59.34, "volume": 509190.0}, {"date": "2023-06-07", "close": 61.49, "volume": 710231.0}, {"date": "2023-06-08", "close": 60.6, "volume": 445703.0}, {"date": "2023-06-09", "close": 60.03, "volume": 399136.0}, {"date": "2023-06-12", "close": 60.41, "volume": 363067.0}, {"date": "2023-06-13", "close": 61.16, "volume": 429479.0}, {"date": "2023-06-14", "close": 60.91, "volume": 369761.0}, {"date": "2023-06-15", "close": 61.4, "volume": 426033.0}, {"date": "2023-06-16", "close": 61.75, "volume": 1084706.0}, {"date": "2023-06-20", "close": 61.01, "volume": 439008.0}, {"date": "2023-06-21", "close": 61.49, "volume": 414830.0}, {"date": "2023-06-22", "close": 61.41, "volume": 424475.0}, {"date": "2023-06-23", "close": 60.67, "volume": 1213064.0}, {"date": "2023-06-26", "close": 61.48, "volume": 318784.0}, {"date": "2023-06-27", "close": 62.17, "volume": 679769.0}, {"date": "2023-06-28", "close": 61.8, "volume": 1990414.0}, {"date": "2023-06-29", "close": 62.31, "volume": 471763.0}, {"date": "2023-06-30", "close": 62.51, "volume": 671632.0}, {"date": "2023-07-03", "close": 62.37, "volume": 291506.0}, {"date": "2023-07-05", "close": 61.82, "volume": 411923.0}, {"date": "2023-07-06", "close": 61.04, "volume": 509758.0}, {"date": "2023-07-07", "close": 61.17, "volume": 377447.0}, {"date": "2023-07-10", "close": 61.85, "volume": 366246.0}, {"date": "2023-07-11", "close": 62.27, "volume": 225023.0}, {"date": "2023-07-12", "close": 62.72, "volume": 439422.0}, {"date": "2023-07-13", "close": 62.46, "volume": 252551.0}, {"date": "2023-07-14", "close": 61.84, "volume": 266462.0}, {"date": "2023-07-17", "close": 62.09, "volume": 185783.0}, {"date": "2023-07-18", "close": 62.62, "volume": 308843.0}, {"date": "2023-07-19", "close": 62.56, "volume": 302992.0}, {"date": "2023-07-20", "close": 62.49, "volume": 356612.0}, {"date": "2023-07-21", "close": 62.13, "volume": 313716.0}, {"date": "2023-07-24", "close": 62.15, "volume": 205272.0}, {"date": "2023-07-25", "close": 62.36, "volume": 281226.0}, {"date": "2023-07-26", "close": 62.83, "volume": 553773.0}, {"date": "2023-07-27", "close": 62.56, "volume": 382651.0}, {"date": "2023-07-28", "close": 62.53, "volume": 318579.0}, {"date": "2023-07-31", "close": 62.83, "volume": 1059447.0}, {"date": "2023-08-01", "close": 63.53, "volume": 356148.0}, {"date": "2023-08-02", "close": 63.1, "volume": 331934.0}, {"date": "2023-08-03", "close": 62.26, "volume": 406847.0}, {"date": "2023-08-04", "close": 61.91, "volume": 274747.0}, {"date": "2023-08-07", "close": 62.68, "volume": 407693.0}, {"date": "2023-08-08", "close": 62.75, "volume": 351167.0}, {"date": "2023-08-09", "close": 63.03, "volume": 220169.0}, {"date": "2023-08-10", "close": 62.0, "volume": 425566.0}, {"date": "2023-08-11", "close": 62.35, "volume": 269469.0}, {"date": "2023-08-14", "close": 62.7, "volume": 309534.0}, {"date": "2023-08-15", "close": 62.22, "volume": 396764.0}, {"date": "2023-08-16", "close": 61.89, "volume": 322607.0}, {"date": "2023-08-17", "close": 61.17, "volume": 284920.0}, {"date": "2023-08-18", "close": 60.68, "volume": 363525.0}, {"date": "2023-08-21", "close": 60.74, "volume": 404792.0}, {"date": "2023-08-22", "close": 60.66, "volume": 239085.0}, {"date": "2023-08-23", "close": 61.44, "volume": 329647.0}, {"date": "2023-08-24", "close": 60.59, "volume": 289131.0}, {"date": "2023-08-25", "close": 61.21, "volume": 256390.0}, {"date": "2023-08-28", "close": 61.31, "volume": 415199.0}, {"date": "2023-08-29", "close": 63.47, "volume": 737674.0}, {"date": "2023-08-30", "close": 63.75, "volume": 529434.0}, {"date": "2023-08-31", "close": 63.87, "volume": 550622.0}, {"date": "2023-09-01", "close": 64.85, "volume": 335139.0}, {"date": "2023-09-05", "close": 63.3, "volume": 424191.0}, {"date": "2023-09-06", "close": 63.31, "volume": 378296.0}, {"date": "2023-09-07", "close": 61.98, "volume": 612982.0}, {"date": "2023-09-08", "close": 61.84, "volume": 193617.0}, {"date": "2023-09-11", "close": 62.35, "volume": 295205.0}, {"date": "2023-09-12", "close": 61.79, "volume": 293775.0}, {"date": "2023-09-13", "close": 61.53, "volume": 289977.0}, {"date": "2023-09-14", "close": 61.89, "volume": 335893.0}, {"date": "2023-09-15", "close": 61.66, "volume": 1073150.0}, {"date": "2023-09-18", "close": 61.77, "volume": 230983.0}, {"date": "2023-09-19", "close": 60.74, "volume": 322136.0}, {"date": "2023-09-20", "close": 60.71, "volume": 198990.0}, {"date": "2023-09-21", "close": 59.66, "volume": 244474.0}, {"date": "2023-09-22", "close": 59.92, "volume": 216790.0}, {"date": "2023-09-25", "close": 60.18, "volume": 247852.0}, {"date": "2023-09-26", "close": 59.0, "volume": 272136.0}, {"date": "2023-09-27", "close": 59.42, "volume": 293962.0}, {"date": "2023-09-28", "close": 59.79, "volume": 449103.0}, {"date": "2023-09-29", "close": 59.64, "volume": 389578.0}, {"date": "2023-10-02", "close": 59.72, "volume": 312278.0}, {"date": "2023-10-03", "close": 59.37, "volume": 337564.0}, {"date": "2023-10-04", "close": 59.54, "volume": 306077.0}, {"date": "2023-10-05", "close": 59.34, "volume": 363892.0}, {"date": "2023-10-06", "close": 59.93, "volume": 433818.0}, {"date": "2023-10-09", "close": 60.27, "volume": 316201.0}, {"date": "2023-10-10", "close": 60.67, "volume": 321800.0}, {"date": "2023-10-11", "close": 61.32, "volume": 339294.0}, {"date": "2023-10-12", "close": 61.09, "volume": 342140.0}, {"date": "2023-10-13", "close": 60.53, "volume": 340612.0}, {"date": "2023-10-16", "close": 61.02, "volume": 369185.0}, {"date": "2023-10-17", "close": 61.9, "volume": 753714.0}, {"date": "2023-10-18", "close": 59.44, "volume": 344927.0}, {"date": "2023-10-19", "close": 58.83, "volume": 460563.0}, {"date": "2023-10-20", "close": 58.58, "volume": 487847.0}, {"date": "2023-10-23", "close": 58.02, "volume": 406799.0}, {"date": "2023-10-24", "close": 58.57, "volume": 292217.0}, {"date": "2023-10-25", "close": 58.0, "volume": 298757.0}, {"date": "2023-10-26", "close": 58.09, "volume": 365599.0}, {"date": "2023-10-27", "close": 57.3, "volume": 334776.0}, {"date": "2023-10-30", "close": 57.44, "volume": 310108.0}, {"date": "2023-10-31", "close": 57.66, "volume": 751498.0}, {"date": "2023-11-01", "close": 57.81, "volume": 352106.0}, {"date": "2023-11-02", "close": 58.96, "volume": 453519.0}, {"date": "2023-11-03", "close": 59.61, "volume": 378617.0}, {"date": "2023-11-06", "close": 59.48, "volume": 371857.0}, {"date": "2023-11-07", "close": 58.71, "volume": 353703.0}, {"date": "2023-11-08", "close": 59.28, "volume": 427313.0}, {"date": "2023-11-09", "close": 59.04, "volume": 488275.0}, {"date": "2023-11-10", "close": 60.02, "volume": 282658.0}, {"date": "2023-11-13", "close": 59.69, "volume": 307181.0}, {"date": "2023-11-14", "close": 61.05, "volume": 403183.0}, {"date": "2023-11-15", "close": 60.98, "volume": 545354.0}, {"date": "2023-11-16", "close": 59.96, "volume": 920511.0}, {"date": "2023-11-17", "close": 60.38, "volume": 975041.0}, {"date": "2023-11-20", "close": 60.14, "volume": 551160.0}, {"date": "2023-11-21", "close": 60.2, "volume": 586976.0}, {"date": "2023-11-22", "close": 60.16, "volume": 405546.0}, {"date": "2023-11-24", "close": 60.47, "volume": 174789.0}, {"date": "2023-11-27", "close": 59.86, "volume": 498907.0}, {"date": "2023-11-28", "close": 58.77, "volume": 482465.0}, {"date": "2023-11-29", "close": 60.03, "volume": 698361.0}, {"date": "2023-11-30", "close": 60.84, "volume": 840709.0}, {"date": "2023-12-01", "close": 61.41, "volume": 635700.0}, {"date": "2023-12-04", "close": 61.86, "volume": 581907.0}, {"date": "2023-12-05", "close": 60.99, "volume": 389867.0}, {"date": "2023-12-06", "close": 61.16, "volume": 443527.0}, {"date": "2023-12-07", "close": 61.26, "volume": 353579.0}, {"date": "2023-12-08", "close": 61.43, "volume": 609910.0}, {"date": "2023-12-11", "close": 62.43, "volume": 350539.0}, {"date": "2023-12-12", "close": 62.44, "volume": 401511.0}, {"date": "2023-12-13", "close": 63.61, "volume": 764611.0}, {"date": "2023-12-14", "close": 65.45, "volume": 702354.0}, {"date": "2023-12-15", "close": 65.57, "volume": 1610634.0}, {"date": "2023-12-18", "close": 65.41, "volume": 428642.0}, {"date": "2023-12-19", "close": 65.9, "volume": 361600.0}, {"date": "2023-12-20", "close": 65.08, "volume": 430361.0}, {"date": "2023-12-21", "close": 65.22, "volume": 259369.0}, {"date": "2023-12-22", "close": 65.62, "volume": 257566.0}, {"date": "2023-12-26", "close": 65.53, "volume": 512689.0}, {"date": "2023-12-27", "close": 65.49, "volume": 275676.0}, {"date": "2023-12-28", "close": 65.55, "volume": 318837.0}, {"date": "2023-12-29", "close": 65.35, "volume": 262496.0}, {"date": "2024-01-02", "close": 64.79, "volume": 352403.0}, {"date": "2024-01-03", "close": 63.59, "volume": 403305.0}, {"date": "2024-01-04", "close": 63.66, "volume": 389270.0}, {"date": "2024-01-05", "close": 63.56, "volume": 467940.0}, {"date": "2024-01-08", "close": 62.64, "volume": 424451.0}, {"date": "2024-01-09", "close": 62.42, "volume": 413990.0}, {"date": "2024-01-10", "close": 62.81, "volume": 352321.0}, {"date": "2024-01-11", "close": 62.63, "volume": 285828.0}, {"date": "2024-01-12", "close": 63.27, "volume": 297562.0}, {"date": "2024-01-16", "close": 63.43, "volume": 386167.0}, {"date": "2024-01-17", "close": 62.87, "volume": 258384.0}, {"date": "2024-01-18", "close": 63.59, "volume": 255912.0}, {"date": "2024-01-19", "close": 64.1, "volume": 364856.0}, {"date": "2024-01-22", "close": 64.77, "volume": 263330.0}, {"date": "2024-01-23", "close": 64.78, "volume": 323709.0}, {"date": "2024-01-24", "close": 64.19, "volume": 393844.0}, {"date": "2024-01-25", "close": 64.67, "volume": 297985.0}, {"date": "2024-01-26", "close": 64.27, "volume": 363099.0}, {"date": "2024-01-29", "close": 64.68, "volume": 375433.0}, {"date": "2024-01-30", "close": 65.17, "volume": 355721.0}, {"date": "2024-01-31", "close": 64.59, "volume": 684647.0}, {"date": "2024-02-01", "close": 66.65, "volume": 777657.0}, {"date": "2024-02-02", "close": 67.41, "volume": 589405.0}, {"date": "2024-02-05", "close": 66.2, "volume": 239959.0}, {"date": "2024-02-06", "close": 66.28, "volume": 268641.0}, {"date": "2024-02-07", "close": 66.82, "volume": 257535.0}, {"date": "2024-02-08", "close": 67.05, "volume": 264900.0}, {"date": "2024-02-09", "close": 67.37, "volume": 233982.0}, {"date": "2024-02-12", "close": 67.79, "volume": 369457.0}, {"date": "2024-02-13", "close": 65.99, "volume": 496875.0}, {"date": "2024-02-14", "close": 66.42, "volume": 422352.0}, {"date": "2024-02-15", "close": 66.88, "volume": 304148.0}, {"date": "2024-02-16", "close": 66.27, "volume": 345983.0}, {"date": "2024-02-20", "close": 66.35, "volume": 400518.0}, {"date": "2024-02-21", "close": 66.45, "volume": 307913.0}, {"date": "2024-02-22", "close": 66.03, "volume": 476955.0}, {"date": "2024-02-23", "close": 66.76, "volume": 321460.0}, {"date": "2024-02-26", "close": 66.66, "volume": 304493.0}, {"date": "2024-02-27", "close": 67.14, "volume": 536801.0}, {"date": "2024-02-28", "close": 70.67, "volume": 950524.0}, {"date": "2024-02-29", "close": 71.62, "volume": 931610.0}, {"date": "2024-03-01", "close": 72.52, "volume": 739370.0}, {"date": "2024-03-04", "close": 72.69, "volume": 513278.0}, {"date": "2024-03-05", "close": 72.29, "volume": 409019.0}, {"date": "2024-03-06", "close": 73.43, "volume": 409487.0}, {"date": "2024-03-07", "close": 73.65, "volume": 542632.0}, {"date": "2024-03-08", "close": 72.53, "volume": 429881.0}, {"date": "2024-03-11", "close": 71.7, "volume": 516365.0}, {"date": "2024-03-12", "close": 71.98, "volume": 587404.0}, {"date": "2024-03-13", "close": 71.91, "volume": 458022.0}, {"date": "2024-03-14", "close": 72.49, "volume": 856858.0}, {"date": "2024-03-15", "close": 73.73, "volume": 1676704.0}, {"date": "2024-03-18", "close": 72.93, "volume": 589332.0}, {"date": "2024-03-19", "close": 73.32, "volume": 392196.0}, {"date": "2024-03-20", "close": 74.37, "volume": 387829.0}, {"date": "2024-03-21", "close": 74.76, "volume": 415691.0}, {"date": "2024-03-22", "close": 74.59, "volume": 444352.0}, {"date": "2024-03-25", "close": 73.73, "volume": 428268.0}, {"date": "2024-03-26", "close": 74.08, "volume": 495391.0}, {"date": "2024-03-27", "close": 74.92, "volume": 479018.0}, {"date": "2024-03-28", "close": 74.68, "volume": 405366.0}, {"date": "2024-04-01", "close": 73.96, "volume": 416667.0}, {"date": "2024-04-02", "close": 73.83, "volume": 455355.0}, {"date": "2024-04-03", "close": 74.21, "volume": 367592.0}, {"date": "2024-04-04", "close": 74.13, "volume": 429246.0}, {"date": "2024-04-05", "close": 74.48, "volume": 532466.0}, {"date": "2024-04-08", "close": 74.88, "volume": 396764.0}, {"date": "2024-04-09", "close": 74.76, "volume": 347892.0}, {"date": "2024-04-10", "close": 74.17, "volume": 333649.0}, {"date": "2024-04-11", "close": 74.3, "volume": 344925.0}, {"date": "2024-04-12", "close": 73.47, "volume": 378441.0}, {"date": "2024-04-15", "close": 72.45, "volume": 302598.0}, {"date": "2024-04-16", "close": 72.45, "volume": 389534.0}, {"date": "2024-04-17", "close": 71.96, "volume": 420811.0}, {"date": "2024-04-18", "close": 71.65, "volume": 357314.0}, {"date": "2024-04-19", "close": 71.91, "volume": 456881.0}, {"date": "2024-04-22", "close": 72.05, "volume": 500739.0}, {"date": "2024-04-23", "close": 72.44, "volume": 627956.0}, {"date": "2024-04-24", "close": 72.48, "volume": 1383703.0}, {"date": "2024-04-25", "close": 72.2, "volume": 553100.0}, {"date": "2024-04-26", "close": 72.27, "volume": 268103.0}, {"date": "2024-04-29", "close": 72.95, "volume": 361688.0}, {"date": "2024-04-30", "close": 72.2, "volume": 582816.0}, {"date": "2024-05-01", "close": 72.42, "volume": 439883.0}, {"date": "2024-05-02", "close": 73.2, "volume": 361908.0}, {"date": "2024-05-03", "close": 73.82, "volume": 304306.0}, {"date": "2024-05-06", "close": 75.26, "volume": 455390.0}, {"date": "2024-05-07", "close": 74.9, "volume": 1166427.0}, {"date": "2024-05-08", "close": 74.27, "volume": 383921.0}, {"date": "2024-05-09", "close": 74.99, "volume": 373922.0}, {"date": "2024-05-10", "close": 75.16, "volume": 476254.0}, {"date": "2024-05-13", "close": 74.61, "volume": 320196.0}, {"date": "2024-05-14", "close": 74.96, "volume": 432843.0}, {"date": "2024-05-15", "close": 75.08, "volume": 282113.0}, {"date": "2024-05-16", "close": 73.91, "volume": 327292.0}, {"date": "2024-05-17", "close": 73.78, "volume": 250204.0}, {"date": "2024-05-20", "close": 75.56, "volume": 464284.0}, {"date": "2024-05-21", "close": 75.14, "volume": 310483.0}, {"date": "2024-05-22", "close": 74.93, "volume": 287047.0}, {"date": "2024-05-23", "close": 73.72, "volume": 346124.0}, {"date": "2024-05-24", "close": 74.19, "volume": 372317.0}, {"date": "2024-05-28", "close": 72.85, "volume": 705280.0}, {"date": "2024-05-29", "close": 72.4, "volume": 666387.0}, {"date": "2024-05-30", "close": 72.63, "volume": 1575614.0}, {"date": "2024-05-31", "close": 73.68, "volume": 1012797.0}, {"date": "2024-06-03", "close": 71.95, "volume": 844379.0}, {"date": "2024-06-04", "close": 73.12, "volume": 1716284.0}, {"date": "2024-06-05", "close": 74.64, "volume": 1067518.0}, {"date": "2024-06-06", "close": 74.1, "volume": 579502.0}, {"date": "2024-06-07", "close": 73.2, "volume": 576047.0}, {"date": "2024-06-10", "close": 73.7, "volume": 838914.0}, {"date": "2024-06-11", "close": 73.74, "volume": 452019.0}, {"date": "2024-06-12", "close": 74.29, "volume": 468723.0}, {"date": "2024-06-13", "close": 73.83, "volume": 396746.0}, {"date": "2024-06-14", "close": 71.7, "volume": 674945.0}, {"date": "2024-06-17", "close": 72.52, "volume": 428904.0}, {"date": "2024-06-18", "close": 72.69, "volume": 426632.0}, {"date": "2024-06-20", "close": 71.93, "volume": 456599.0}, {"date": "2024-06-21", "close": 72.25, "volume": 1056717.0}, {"date": "2024-06-24", "close": 73.03, "volume": 495725.0}, {"date": "2024-06-25", "close": 71.99, "volume": 388655.0}, {"date": "2024-06-26", "close": 71.09, "volume": 665468.0}, {"date": "2024-06-27", "close": 71.31, "volume": 450616.0}, {"date": "2024-06-28", "close": 71.56, "volume": 1838234.0}, {"date": "2024-07-01", "close": 70.77, "volume": 409648.0}, {"date": "2024-07-02", "close": 70.88, "volume": 518994.0}, {"date": "2024-07-03", "close": 71.11, "volume": 285376.0}, {"date": "2024-07-05", "close": 70.07, "volume": 571049.0}, {"date": "2024-07-08", "close": 70.42, "volume": 325497.0}, {"date": "2024-07-09", "close": 69.34, "volume": 299042.0}, {"date": "2024-07-10", "close": 70.43, "volume": 268159.0}, {"date": "2024-07-11", "close": 71.74, "volume": 290905.0}, {"date": "2024-07-12", "close": 72.19, "volume": 351516.0}, {"date": "2024-07-15", "close": 72.64, "volume": 264689.0}, {"date": "2024-07-16", "close": 74.86, "volume": 377827.0}, {"date": "2024-07-17", "close": 74.38, "volume": 445770.0}, {"date": "2024-07-18", "close": 73.32, "volume": 419475.0}, {"date": "2024-07-19", "close": 72.56, "volume": 359953.0}, {"date": "2024-07-22", "close": 73.79, "volume": 314635.0}, {"date": "2024-07-23", "close": 73.46, "volume": 290100.0}, {"date": "2024-07-24", "close": 72.2, "volume": 314407.0}, {"date": "2024-07-25", "close": 73.08, "volume": 311191.0}, {"date": "2024-07-26", "close": 74.29, "volume": 367826.0}, {"date": "2024-07-29", "close": 74.63, "volume": 329806.0}, {"date": "2024-07-30", "close": 74.74, "volume": 286534.0}, {"date": "2024-07-31", "close": 74.82, "volume": 691865.0}, {"date": "2024-08-01", "close": 73.65, "volume": 364841.0}, {"date": "2024-08-02", "close": 72.31, "volume": 570709.0}, {"date": "2024-08-05", "close": 70.6, "volume": 435825.0}, {"date": "2024-08-06", "close": 71.63, "volume": 421101.0}, {"date": "2024-08-07", "close": 70.87, "volume": 393072.0}, {"date": "2024-08-08", "close": 71.85, "volume": 310704.0}, {"date": "2024-08-09", "close": 72.9, "volume": 435260.0}, {"date": "2024-08-12", "close": 71.18, "volume": 563302.0}, {"date": "2024-08-13", "close": 72.05, "volume": 363273.0}, {"date": "2024-08-14", "close": 71.94, "volume": 276292.0}, {"date": "2024-08-15", "close": 72.61, "volume": 383225.0}, {"date": "2024-08-16", "close": 72.61, "volume": 416629.0}, {"date": "2024-08-19", "close": 72.79, "volume": 396091.0}, {"date": "2024-08-20", "close": 72.73, "volume": 363577.0}, {"date": "2024-08-21", "close": 74.24, "volume": 361757.0}, {"date": "2024-08-22", "close": 73.82, "volume": 326665.0}, {"date": "2024-08-23", "close": 74.81, "volume": 300067.0}, {"date": "2024-08-26", "close": 74.85, "volume": 519935.0}, {"date": "2024-08-27", "close": 74.42, "volume": 563635.0}, {"date": "2024-08-28", "close": 71.79, "volume": 1232583.0}, {"date": "2024-08-29", "close": 71.52, "volume": 602789.0}, {"date": "2024-08-30", "close": 72.73, "volume": 512884.0}, {"date": "2024-09-03", "close": 71.05, "volume": 568305.0}, {"date": "2024-09-04", "close": 70.79, "volume": 596727.0}, {"date": "2024-09-05", "close": 70.18, "volume": 348137.0}, {"date": "2024-09-06", "close": 69.75, "volume": 316940.0}, {"date": "2024-09-09", "close": 70.36, "volume": 448269.0}, {"date": "2024-09-10", "close": 70.29, "volume": 268877.0}, {"date": "2024-09-11", "close": 70.13, "volume": 469883.0}, {"date": "2024-09-12", "close": 70.08, "volume": 498432.0}, {"date": "2024-09-13", "close": 70.71, "volume": 436018.0}, {"date": "2024-09-16", "close": 71.34, "volume": 361108.0}, {"date": "2024-09-17", "close": 71.64, "volume": 702984.0}, {"date": "2024-09-18", "close": 71.68, "volume": 398500.0}, {"date": "2024-09-19", "close": 73.17, "volume": 459207.0}, {"date": "2024-09-20", "close": 72.3, "volume": 1025714.0}, {"date": "2024-09-23", "close": 72.64, "volume": 467124.0}, {"date": "2024-09-24", "close": 73.47, "volume": 364512.0}, {"date": "2024-09-25", "close": 72.54, "volume": 708946.0}, {"date": "2024-09-26", "close": 73.95, "volume": 590055.0}, {"date": "2024-09-27", "close": 73.82, "volume": 608622.0}, {"date": "2024-09-30", "close": 73.7, "volume": 531204.0}, {"date": "2024-10-01", "close": 73.17, "volume": 498831.0}, {"date": "2024-10-02", "close": 73.48, "volume": 542857.0}, {"date": "2024-10-03", "close": 73.22, "volume": 519168.0}, {"date": "2024-10-04", "close": 73.7, "volume": 459664.0}, {"date": "2024-10-07", "close": 73.4, "volume": 447959.0}, {"date": "2024-10-08", "close": 72.84, "volume": 464663.0}, {"date": "2024-10-09", "close": 73.13, "volume": 505296.0}, {"date": "2024-10-10", "close": 72.87, "volume": 449454.0}, {"date": "2024-10-11", "close": 73.82, "volume": 463722.0}, {"date": "2024-10-14", "close": 73.91, "volume": 445980.0}, {"date": "2024-10-15", "close": 73.32, "volume": 370636.0}, {"date": "2024-10-16", "close": 73.75, "volume": 416171.0}, {"date": "2024-10-17", "close": 74.72, "volume": 680830.0}, {"date": "2024-10-18", "close": 75.7, "volume": 379408.0}, {"date": "2024-10-21", "close": 75.13, "volume": 557080.0}, {"date": "2024-10-22", "close": 73.74, "volume": 427393.0}, {"date": "2024-10-23", "close": 73.91, "volume": 512678.0}, {"date": "2024-10-24", "close": 74.29, "volume": 707192.0}, {"date": "2024-10-25", "close": 74.88, "volume": 529565.0}, {"date": "2024-10-28", "close": 74.86, "volume": 522627.0}, {"date": "2024-10-29", "close": 74.94, "volume": 474163.0}, {"date": "2024-10-30", "close": 73.69, "volume": 473542.0}, {"date": "2024-10-31", "close": 73.16, "volume": 567677.0}, {"date": "2024-11-01", "close": 73.84, "volume": 364985.0}, {"date": "2024-11-04", "close": 74.37, "volume": 352541.0}, {"date": "2024-11-05", "close": 75.51, "volume": 336952.0}, {"date": "2024-11-06", "close": 77.08, "volume": 670201.0}, {"date": "2024-11-07", "close": 76.98, "volume": 599097.0}, {"date": "2024-11-08", "close": 77.55, "volume": 502086.0}, {"date": "2024-11-11", "close": 78.05, "volume": 423657.0}, {"date": "2024-11-12", "close": 77.55, "volume": 544080.0}, {"date": "2024-11-13", "close": 77.4, "volume": 411265.0}, {"date": "2024-11-14", "close": 76.87, "volume": 404004.0}, {"date": "2024-11-15", "close": 76.4, "volume": 351602.0}, {"date": "2024-11-18", "close": 76.06, "volume": 446512.0}, {"date": "2024-11-19", "close": 75.26, "volume": 417954.0}, {"date": "2024-11-20", "close": 75.17, "volume": 461419.0}, {"date": "2024-11-21", "close": 76.01, "volume": 679662.0}, {"date": "2024-11-22", "close": 77.45, "volume": 977659.0}, {"date": "2024-11-25", "close": 78.27, "volume": 832568.0}, {"date": "2024-11-26", "close": 78.06, "volume": 490881.0}, {"date": "2024-11-27", "close": 77.64, "volume": 573123.0}, {"date": "2024-11-29", "close": 78.05, "volume": 301654.0}, {"date": "2024-12-02", "close": 78.07, "volume": 917451.0}, {"date": "2024-12-03", "close": 72.68, "volume": 1962476.0}, {"date": "2024-12-04", "close": 73.36, "volume": 855628.0}, {"date": "2024-12-05", "close": 73.02, "volume": 764494.0}, {"date": "2024-12-06", "close": 72.88, "volume": 547043.0}, {"date": "2024-12-09", "close": 72.56, "volume": 695184.0}, {"date": "2024-12-10", "close": 72.57, "volume": 1142893.0}, {"date": "2024-12-11", "close": 72.67, "volume": 1264802.0}, {"date": "2024-12-12", "close": 72.64, "volume": 539140.0}, {"date": "2024-12-13", "close": 72.14, "volume": 443439.0}, {"date": "2024-12-16", "close": 71.91, "volume": 649045.0}, {"date": "2024-12-17", "close": 70.92, "volume": 665366.0}, {"date": "2024-12-18", "close": 68.3, "volume": 574459.0}, {"date": "2024-12-19", "close": 68.28, "volume": 863281.0}, {"date": "2024-12-20", "close": 68.02, "volume": 2267545.0}, {"date": "2024-12-23", "close": 67.7, "volume": 418175.0}, {"date": "2024-12-24", "close": 67.91, "volume": 205557.0}, {"date": "2024-12-26", "close": 68.55, "volume": 605034.0}, {"date": "2024-12-27", "close": 68.0, "volume": 522779.0}, {"date": "2024-12-30", "close": 67.28, "volume": 361560.0}, {"date": "2024-12-31", "close": 67.35, "volume": 326376.0}, {"date": "2025-01-02", "close": 67.29, "volume": 496570.0}, {"date": "2025-01-03", "close": 68.26, "volume": 487483.0}, {"date": "2025-01-06", "close": 67.57, "volume": 413023.0}, {"date": "2025-01-07", "close": 67.39, "volume": 401984.0}, {"date": "2025-01-08", "close": 67.94, "volume": 456275.0}, {"date": "2025-01-10", "close": 66.51, "volume": 374972.0}, {"date": "2025-01-13", "close": 66.98, "volume": 575615.0}, {"date": "2025-01-14", "close": 68.24, "volume": 337339.0}, {"date": "2025-01-15", "close": 69.13, "volume": 505630.0}, {"date": "2025-01-16", "close": 70.3, "volume": 504001.0}, {"date": "2025-01-17", "close": 71.05, "volume": 654427.0}, {"date": "2025-01-21", "close": 71.75, "volume": 549355.0}, {"date": "2025-01-22", "close": 71.38, "volume": 424119.0}, {"date": "2025-01-23", "close": 71.68, "volume": 480621.0}, {"date": "2025-01-24", "close": 72.28, "volume": 633930.0}, {"date": "2025-01-27", "close": 71.46, "volume": 672952.0}, {"date": "2025-01-28", "close": 71.04, "volume": 527253.0}, {"date": "2025-01-29", "close": 70.28, "volume": 612154.0}, {"date": "2025-01-30", "close": 71.65, "volume": 356653.0}, {"date": "2025-01-31", "close": 71.19, "volume": 789360.0}, {"date": "2025-02-03", "close": 69.62, "volume": 488432.0}, {"date": "2025-02-04", "close": 69.95, "volume": 294375.0}, {"date": "2025-02-05", "close": 70.15, "volume": 317317.0}, {"date": "2025-02-06", "close": 70.68, "volume": 342874.0}, {"date": "2025-02-07", "close": 70.13, "volume": 547896.0}, {"date": "2025-02-10", "close": 70.44, "volume": 382098.0}, {"date": "2025-02-11", "close": 70.72, "volume": 339282.0}, {"date": "2025-02-12", "close": 69.82, "volume": 324784.0}, {"date": "2025-02-13", "close": 70.09, "volume": 383437.0}, {"date": "2025-02-14", "close": 68.58, "volume": 668717.0}, {"date": "2025-02-18", "close": 69.3, "volume": 534022.0}, {"date": "2025-02-19", "close": 69.44, "volume": 393337.0}, {"date": "2025-02-20", "close": 69.35, "volume": 582331.0}, {"date": "2025-02-21", "close": 68.79, "volume": 650663.0}, {"date": "2025-02-24", "close": 68.52, "volume": 413918.0}, {"date": "2025-02-25", "close": 69.51, "volume": 408481.0}, {"date": "2025-02-26", "close": 69.25, "volume": 700866.0}, {"date": "2025-02-27", "close": 67.59, "volume": 665032.0}, {"date": "2025-02-28", "close": 69.09, "volume": 1028516.0}, {"date": "2025-03-03", "close": 68.76, "volume": 1245737.0}, {"date": "2025-03-04", "close": 67.5, "volume": 905246.0}, {"date": "2025-03-05", "close": 68.79, "volume": 922286.0}, {"date": "2025-03-06", "close": 69.45, "volume": 790900.0}, {"date": "2025-03-07", "close": 69.74, "volume": 680694.0}, {"date": "2025-03-10", "close": 70.05, "volume": 856461.0}, {"date": "2025-03-11", "close": 69.21, "volume": 1180089.0}, {"date": "2025-03-12", "close": 68.0, "volume": 714910.0}, {"date": "2025-03-13", "close": 67.01, "volume": 771725.0}, {"date": "2025-03-14", "close": 68.44, "volume": 592922.0}, {"date": "2025-03-17", "close": 69.01, "volume": 650602.0}, {"date": "2025-03-18", "close": 68.22, "volume": 752422.0}, {"date": "2025-03-19", "close": 68.94, "volume": 604878.0}, {"date": "2025-03-20", "close": 67.85, "volume": 701355.0}, {"date": "2025-03-21", "close": 67.21, "volume": 2808506.0}, {"date": "2025-03-24", "close": 68.13, "volume": 470818.0}, {"date": "2025-03-25", "close": 68.29, "volume": 566546.0}, {"date": "2025-03-26", "close": 68.73, "volume": 484110.0}, {"date": "2025-03-27", "close": 68.75, "volume": 443857.0}, {"date": "2025-03-28", "close": 67.07, "volume": 627789.0}, {"date": "2025-03-31", "close": 67.06, "volume": 729674.0}, {"date": "2025-04-01", "close": 67.45, "volume": 643385.0}, {"date": "2025-04-02", "close": 68.3, "volume": 455184.0}, {"date": "2025-04-03", "close": 63.73, "volume": 830215.0}, {"date": "2025-04-04", "close": 60.84, "volume": 1020888.0}, {"date": "2025-04-07", "close": 59.87, "volume": 1171077.0}, {"date": "2025-04-08", "close": 59.18, "volume": 894861.0}, {"date": "2025-04-09", "close": 64.01, "volume": 1040233.0}, {"date": "2025-04-10", "close": 62.15, "volume": 770301.0}, {"date": "2025-04-11", "close": 63.41, "volume": 740797.0}, {"date": "2025-04-14", "close": 63.4, "volume": 674606.0}, {"date": "2025-04-15", "close": 63.23, "volume": 750875.0}, {"date": "2025-04-16", "close": 62.45, "volume": 534871.0}, {"date": "2025-04-17", "close": 62.74, "volume": 492334.0}, {"date": "2025-04-21", "close": 61.7, "volume": 453597.0}, {"date": "2025-04-22", "close": 63.3, "volume": 516012.0}, {"date": "2025-04-23", "close": 63.84, "volume": 560333.0}, {"date": "2025-04-24", "close": 65.8, "volume": 488737.0}, {"date": "2025-04-25", "close": 65.58, "volume": 534775.0}, {"date": "2025-04-28", "close": 65.5, "volume": 489016.0}, {"date": "2025-04-29", "close": 65.59, "volume": 556817.0}, {"date": "2025-04-30", "close": 65.73, "volume": 779244.0}, {"date": "2025-05-01", "close": 65.84, "volume": 374212.0}, {"date": "2025-05-02", "close": 67.27, "volume": 378779.0}, {"date": "2025-05-05", "close": 66.65, "volume": 411888.0}, {"date": "2025-05-06", "close": 65.98, "volume": 382155.0}, {"date": "2025-05-07", "close": 66.15, "volume": 500514.0}, {"date": "2025-05-08", "close": 67.63, "volume": 399729.0}, {"date": "2025-05-09", "close": 67.61, "volume": 329106.0}, {"date": "2025-05-12", "close": 70.37, "volume": 453687.0}, {"date": "2025-05-13", "close": 70.32, "volume": 453306.0}, {"date": "2025-05-14", "close": 69.77, "volume": 359959.0}, {"date": "2025-05-15", "close": 70.04, "volume": 429900.0}, {"date": "2025-05-16", "close": 71.02, "volume": 423474.0}, {"date": "2025-05-19", "close": 70.88, "volume": 474505.0}, {"date": "2025-05-20", "close": 70.45, "volume": 490806.0}, {"date": "2025-05-21", "close": 68.89, "volume": 449915.0}, {"date": "2025-05-22", "close": 68.82, "volume": 321997.0}, {"date": "2025-05-23", "close": 68.19, "volume": 317664.0}, {"date": "2025-05-27", "close": 70.33, "volume": 599201.0}, {"date": "2025-05-28", "close": 69.29, "volume": 388015.0}, {"date": "2025-05-29", "close": 69.74, "volume": 379783.0}, {"date": "2025-05-30", "close": 69.55, "volume": 625978.0}, {"date": "2025-06-02", "close": 69.17, "volume": 907674.0}, {"date": "2025-06-03", "close": 69.29, "volume": 1113860.0}, {"date": "2025-06-04", "close": 69.53, "volume": 912793.0}, {"date": "2025-06-05", "close": 69.86, "volume": 743376.0}, {"date": "2025-06-06", "close": 70.38, "volume": 545589.0}, {"date": "2025-06-09", "close": 70.55, "volume": 471658.0}, {"date": "2025-06-10", "close": 70.58, "volume": 588014.0}, {"date": "2025-06-11", "close": 69.79, "volume": 420330.0}, {"date": "2025-06-12", "close": 69.62, "volume": 451586.0}, {"date": "2025-06-13", "close": 68.66, "volume": 623838.0}, {"date": "2025-06-16", "close": 69.04, "volume": 493254.0}, {"date": "2025-06-17", "close": 68.34, "volume": 669587.0}, {"date": "2025-06-18", "close": 68.43, "volume": 466171.0}, {"date": "2025-06-20", "close": 68.14, "volume": 970586.0}, {"date": "2025-06-23", "close": 69.12, "volume": 476747.0}, {"date": "2025-06-24", "close": 69.36, "volume": 508675.0}, {"date": "2025-06-25", "close": 69.03, "volume": 474179.0}, {"date": "2025-06-26", "close": 69.94, "volume": 466242.0}, {"date": "2025-06-27", "close": 69.57, "volume": 1037130.0}, {"date": "2025-06-30", "close": 69.35, "volume": 549311.0}, {"date": "2025-07-01", "close": 70.67, "volume": 568731.0}, {"date": "2025-07-02", "close": 71.16, "volume": 486732.0}, {"date": "2025-07-03", "close": 71.26, "volume": 395314.0}, {"date": "2025-07-07", "close": 70.15, "volume": 480091.0}, {"date": "2025-07-08", "close": 70.66, "volume": 526871.0}, {"date": "2025-07-09", "close": 70.9, "volume": 375717.0}, {"date": "2025-07-10", "close": 71.62, "volume": 676781.0}, {"date": "2025-07-11", "close": 70.56, "volume": 584704.0}, {"date": "2025-07-14", "close": 70.25, "volume": 510824.0}, {"date": "2025-07-15", "close": 69.82, "volume": 528294.0}, {"date": "2025-07-16", "close": 69.94, "volume": 474327.0}, {"date": "2025-07-17", "close": 70.81, "volume": 576637.0}, {"date": "2025-07-18", "close": 70.44, "volume": 340512.0}, {"date": "2025-07-21", "close": 69.99, "volume": 410603.0}, {"date": "2025-07-22", "close": 71.27, "volume": 603422.0}, {"date": "2025-07-23", "close": 71.66, "volume": 442968.0}, {"date": "2025-07-24", "close": 71.27, "volume": 339959.0}, {"date": "2025-07-25", "close": 71.93, "volume": 530507.0}, {"date": "2025-07-28", "close": 72.03, "volume": 359552.0}, {"date": "2025-07-29", "close": 72.1, "volume": 502686.0}, {"date": "2025-07-30", "close": 72.04, "volume": 836477.0}, {"date": "2025-07-31", "close": 71.97, "volume": 684275.0}, {"date": "2025-08-01", "close": 70.87, "volume": 527117.0}, {"date": "2025-08-04", "close": 71.65, "volume": 410281.0}, {"date": "2025-08-05", "close": 72.42, "volume": 403721.0}, {"date": "2025-08-06", "close": 72.12, "volume": 460305.0}, {"date": "2025-08-07", "close": 72.09, "volume": 356995.0}, {"date": "2025-08-08", "close": 72.11, "volume": 370983.0}, {"date": "2025-08-11", "close": 72.38, "volume": 467410.0}, {"date": "2025-08-12", "close": 73.72, "volume": 436154.0}, {"date": "2025-08-13", "close": 75.72, "volume": 684583.0}, {"date": "2025-08-14", "close": 74.29, "volume": 481528.0}, {"date": "2025-08-15", "close": 73.38, "volume": 384902.0}, {"date": "2025-08-18", "close": 74.06, "volume": 632646.0}, {"date": "2025-08-19", "close": 75.01, "volume": 549913.0}, {"date": "2025-08-20", "close": 74.32, "volume": 685086.0}, {"date": "2025-08-21", "close": 73.89, "volume": 425530.0}, {"date": "2025-08-22", "close": 75.72, "volume": 636298.0}, {"date": "2025-08-25", "close": 75.34, "volume": 597543.0}, {"date": "2025-08-26", "close": 75.63, "volume": 1357284.0}, {"date": "2025-08-27", "close": 82.14, "volume": 1851239.0}, {"date": "2025-08-28", "close": 80.12, "volume": 1505121.0}, {"date": "2025-08-29", "close": 79.67, "volume": 868994.0}, {"date": "2025-09-02", "close": 79.66, "volume": 702950.0}, {"date": "2025-09-03", "close": 79.62, "volume": 621544.0}, {"date": "2025-09-04", "close": 80.62, "volume": 595305.0}, {"date": "2025-09-05", "close": 81.04, "volume": 555782.0}, {"date": "2025-09-08", "close": 81.24, "volume": 701316.0}, {"date": "2025-09-09", "close": 80.26, "volume": 462221.0}, {"date": "2025-09-10", "close": 80.18, "volume": 472531.0}, {"date": "2025-09-11", "close": 81.61, "volume": 1054728.0}, {"date": "2025-09-12", "close": 80.85, "volume": 552893.0}, {"date": "2025-09-15", "close": 81.05, "volume": 571174.0}, {"date": "2025-09-16", "close": 80.81, "volume": 481602.0}, {"date": "2025-09-17", "close": 80.64, "volume": 641325.0}, {"date": "2025-09-18", "close": 81.74, "volume": 530588.0}, {"date": "2025-09-19", "close": 81.08, "volume": 2167071.0}, {"date": "2025-09-22", "close": 80.89, "volume": 535796.0}, {"date": "2025-09-23", "close": 81.0, "volume": 625236.0}, {"date": "2025-09-24", "close": 79.93, "volume": 438607.0}, {"date": "2025-09-25", "close": 80.04, "volume": 485763.0}, {"date": "2025-09-26", "close": 81.02, "volume": 409294.0}, {"date": "2025-09-29", "close": 81.2, "volume": 484460.0}, {"date": "2025-09-30", "close": 81.85, "volume": 518516.0}, {"date": "2025-10-01", "close": 82.08, "volume": 524552.0}, {"date": "2025-10-02", "close": 82.72, "volume": 387178.0}, {"date": "2025-10-03", "close": 82.61, "volume": 416370.0}, {"date": "2025-10-06", "close": 83.01, "volume": 383405.0}, {"date": "2025-10-07", "close": 82.36, "volume": 469612.0}, {"date": "2025-10-08", "close": 83.05, "volume": 513794.0}, {"date": "2025-10-09", "close": 81.44, "volume": 429236.0}, {"date": "2025-10-10", "close": 79.88, "volume": 482149.0}, {"date": "2025-10-13", "close": 81.01, "volume": 308841.0}, {"date": "2025-10-14", "close": 81.96, "volume": 348207.0}, {"date": "2025-10-15", "close": 82.4, "volume": 418207.0}, {"date": "2025-10-16", "close": 82.28, "volume": 393055.0}, {"date": "2025-10-17", "close": 82.77, "volume": 473894.0}, {"date": "2025-10-20", "close": 83.21, "volume": 344022.0}, {"date": "2025-10-21", "close": 83.75, "volume": 428330.0}, {"date": "2025-10-22", "close": 82.64, "volume": 489025.0}, {"date": "2025-10-23", "close": 83.35, "volume": 514285.0}, {"date": "2025-10-24", "close": 83.25, "volume": 521255.0}, {"date": "2025-10-27", "close": 83.57, "volume": 483116.0}, {"date": "2025-10-28", "close": 82.78, "volume": 465321.0}, {"date": "2025-10-29", "close": 83.58, "volume": 708582.0}, {"date": "2025-10-30", "close": 83.69, "volume": 630963.0}, {"date": "2025-10-31", "close": 84.25, "volume": 1145492.0}, {"date": "2025-11-03", "close": 84.48, "volume": 809312.0}, {"date": "2025-11-04", "close": 84.57, "volume": 581254.0}, {"date": "2025-11-05", "close": 86.49, "volume": 1444498.0}, {"date": "2025-11-06", "close": 85.92, "volume": 634048.0}, {"date": "2025-11-07", "close": 86.86, "volume": 529889.0}, {"date": "2025-11-10", "close": 87.83, "volume": 495526.0}, {"date": "2025-11-11", "close": 87.74, "volume": 349485.0}, {"date": "2025-11-12", "close": 88.21, "volume": 389703.0}, {"date": "2025-11-13", "close": 86.59, "volume": 642503.0}, {"date": "2025-11-14", "close": 85.57, "volume": 673026.0}, {"date": "2025-11-17", "close": 84.87, "volume": 577913.0}, {"date": "2025-11-18", "close": 85.14, "volume": 414124.0}, {"date": "2025-11-19", "close": 85.27, "volume": 470226.0}, {"date": "2025-11-20", "close": 84.97, "volume": 809393.0}, {"date": "2025-11-21", "close": 87.68, "volume": 787319.0}, {"date": "2025-11-24", "close": 88.67, "volume": 687101.0}, {"date": "2025-11-25", "close": 90.56, "volume": 943798.0}, {"date": "2025-11-26", "close": 90.2, "volume": 1292852.0}, {"date": "2025-11-28", "close": 89.9, "volume": 324256.0}, {"date": "2025-12-01", "close": 88.06, "volume": 1113239.0}, {"date": "2025-12-02", "close": 88.16, "volume": 751008.0}, {"date": "2025-12-03", "close": 87.6, "volume": 983759.0}, {"date": "2025-12-04", "close": 94.16, "volume": 1011939.0}, {"date": "2025-12-05", "close": 92.44, "volume": 758231.0}, {"date": "2025-12-08", "close": 91.76, "volume": 797066.0}, {"date": "2025-12-09", "close": 90.16, "volume": 747627.0}, {"date": "2025-12-10", "close": 92.15, "volume": 985120.0}, {"date": "2025-12-11", "close": 93.07, "volume": 717887.0}, {"date": "2025-12-12", "close": 92.27, "volume": 530434.0}, {"date": "2025-12-15", "close": 92.51, "volume": 890215.0}, {"date": "2025-12-16", "close": 91.12, "volume": 1114668.0}, {"date": "2025-12-17", "close": 90.54, "volume": 830860.0}, {"date": "2025-12-18", "close": 91.99, "volume": 1002105.0}, {"date": "2025-12-19", "close": 92.61, "volume": 1974132.0}, {"date": "2025-12-22", "close": 92.59, "volume": 644104.0}, {"date": "2025-12-23", "close": 91.53, "volume": 478511.0}, {"date": "2025-12-24", "close": 91.25, "volume": 228008.0}, {"date": "2025-12-26", "close": 91.29, "volume": 447232.0}, {"date": "2025-12-29", "close": 90.96, "volume": 491275.0}, {"date": "2025-12-30", "close": 90.29, "volume": 444061.0}, {"date": "2025-12-31", "close": 88.66, "volume": 605691.0}, {"date": "2026-01-02", "close": 89.93, "volume": 599216.0}, {"date": "2026-01-05", "close": 91.06, "volume": 504906.0}, {"date": "2026-01-06", "close": 92.16, "volume": 528826.0}, {"date": "2026-01-07", "close": 91.12, "volume": 626555.0}, {"date": "2026-01-08", "close": 93.02, "volume": 589287.0}, {"date": "2026-01-09", "close": 94.94, "volume": 643443.0}, {"date": "2026-01-12", "close": 96.0, "volume": 492574.0}, {"date": "2026-01-13", "close": 96.83, "volume": 649202.0}, {"date": "2026-01-14", "close": 98.53, "volume": 867147.0}, {"date": "2026-01-15", "close": 100.73, "volume": 716766.0}, {"date": "2026-01-16", "close": 101.56, "volume": 897045.0}, {"date": "2026-01-20", "close": 99.87, "volume": 647741.0}, {"date": "2026-01-21", "close": 102.3, "volume": 531211.0}, {"date": "2026-01-22", "close": 102.37, "volume": 430873.0}, {"date": "2026-01-23", "close": 100.83, "volume": 353510.0}, {"date": "2026-01-26", "close": 100.62, "volume": 580704.0}, {"date": "2026-01-27", "close": 101.05, "volume": 505296.0}, {"date": "2026-01-28", "close": 101.75, "volume": 915587.0}, {"date": "2026-01-29", "close": 103.32, "volume": 748965.0}, {"date": "2026-01-30", "close": 101.94, "volume": 1751578.0}, {"date": "2026-02-02", "close": 101.17, "volume": 765106.0}, {"date": "2026-02-03", "close": 103.41, "volume": 1038280.0}, {"date": "2026-02-04", "close": 107.29, "volume": 1239405.0}, {"date": "2026-02-05", "close": 107.06, "volume": 693007.0}, {"date": "2026-02-06", "close": 109.03, "volume": 683157.0}, {"date": "2026-02-09", "close": 109.2, "volume": 416297.0}, {"date": "2026-02-10", "close": 109.57, "volume": 334066.0}, {"date": "2026-02-11", "close": 110.57, "volume": 1225312.0}, {"date": "2026-02-12", "close": 109.94, "volume": 855799.0}, {"date": "2026-02-13", "close": 109.46, "volume": 718396.0}, {"date": "2026-02-17", "close": 108.68, "volume": 695454.0}, {"date": "2026-02-18", "close": 107.93, "volume": 718492.0}, {"date": "2026-02-19", "close": 107.78, "volume": 484511.0}, {"date": "2026-02-20", "close": 107.76, "volume": 633079.0}, {"date": "2026-02-23", "close": 106.76, "volume": 571432.0}, {"date": "2026-02-24", "close": 106.88, "volume": 616555.0}, {"date": "2026-02-25", "close": 104.42, "volume": 1272337.0}, {"date": "2026-02-26", "close": 92.17, "volume": 2749583.0}, {"date": "2026-02-27", "close": 92.76, "volume": 1350625.0}, {"date": "2026-03-02", "close": 95.72, "volume": 1633121.0}, {"date": "2026-03-03", "close": 92.99, "volume": 983571.0}, {"date": "2026-03-04", "close": 93.44, "volume": 676738.0}, {"date": "2026-03-05", "close": 91.69, "volume": 803596.0}, {"date": "2026-03-06", "close": 88.73, "volume": 541674.0}, {"date": "2026-03-09", "close": 88.95, "volume": 473788.0}, {"date": "2026-03-10", "close": 88.73, "volume": 496954.0}, {"date": "2026-03-11", "close": 88.5, "volume": 546749.0}, {"date": "2026-03-12", "close": 86.98, "volume": 567259.0}, {"date": "2026-03-13", "close": 85.8, "volume": 557600.0}, {"date": "2026-03-16", "close": 85.47, "volume": 647144.0}, {"date": "2026-03-17", "close": 85.16, "volume": 653601.0}, {"date": "2026-03-18", "close": 84.03, "volume": 725022.0}, {"date": "2026-03-19", "close": 84.1, "volume": 542065.0}, {"date": "2026-03-20", "close": 83.65, "volume": 2427482.0}, {"date": "2026-03-23", "close": 85.65, "volume": 724273.0}, {"date": "2026-03-24", "close": 86.3, "volume": 474154.0}, {"date": "2026-03-25", "close": 87.12, "volume": 449836.0}, {"date": "2026-03-26", "close": 84.74, "volume": 504164.0}, {"date": "2026-03-27", "close": 83.87, "volume": 500407.0}, {"date": "2026-03-30", "close": 82.61, "volume": 531634.0}, {"date": "2026-03-31", "close": 84.87, "volume": 493609.0}, {"date": "2026-04-01", "close": 86.06, "volume": 459768.0}, {"date": "2026-04-02", "close": 85.23, "volume": 340953.0}, {"date": "2026-04-06", "close": 85.54, "volume": 361654.0}, {"date": "2026-04-07", "close": 85.53, "volume": 573386.0}, {"date": "2026-04-08", "close": 89.33, "volume": 828948.0}, {"date": "2026-04-09", "close": 89.1, "volume": 498130.0}, {"date": "2026-04-10", "close": 88.65, "volume": 417394.0}, {"date": "2026-04-13", "close": 88.92, "volume": 476094.0}, {"date": "2026-04-14", "close": 89.24, "volume": 419956.0}, {"date": "2026-04-15", "close": 88.52, "volume": 1076146.0}, {"date": "2026-04-16", "close": 87.37, "volume": 723702.0}, {"date": "2026-04-17", "close": 89.2, "volume": 655924.0}, {"date": "2026-04-20", "close": 89.06, "volume": 346158.0}, {"date": "2026-04-21", "close": 88.4, "volume": 587073.0}, {"date": "2026-04-22", "close": 86.35, "volume": 477185.0}, {"date": "2026-04-23", "close": 87.97, "volume": 677897.0}, {"date": "2026-04-24", "close": 88.96, "volume": 1092119.0}, {"date": "2026-04-27", "close": 89.79, "volume": 759667.0}, {"date": "2026-04-28", "close": 87.87, "volume": 492532.0}, {"date": "2026-04-29", "close": 87.0, "volume": 397429.0}, {"date": "2026-04-30", "close": 88.17, "volume": 768160.0}, {"date": "2026-05-01", "close": 86.22, "volume": 683945.0}, {"date": "2026-05-04", "close": 85.18, "volume": 492597.0}, {"date": "2026-05-05", "close": 86.28, "volume": 333042.0}, {"date": "2026-05-06", "close": 87.66, "volume": 412109.0}, {"date": "2026-05-07", "close": 85.91, "volume": 519172.0}, {"date": "2026-05-08", "close": 86.0, "volume": 348564.0}, {"date": "2026-05-11", "close": 85.59, "volume": 456817.0}, {"date": "2026-05-12", "close": 84.85, "volume": 595520.0}, {"date": "2026-05-13", "close": 83.93, "volume": 513580.0}, {"date": "2026-05-14", "close": 83.84, "volume": 648149.0}, {"date": "2026-05-15", "close": 81.94, "volume": 675224.0}, {"date": "2026-05-18", "close": 82.46, "volume": 733578.0}, {"date": "2026-05-19", "close": 81.55, "volume": 497998.0}, {"date": "2026-05-20", "close": 82.95, "volume": 612363.0}, {"date": "2026-05-21", "close": 82.62, "volume": 638614.0}, {"date": "2026-05-22", "close": 83.66, "volume": 535534.0}, {"date": "2026-05-26", "close": 84.76, "volume": 385757.0}, {"date": "2026-05-27", "close": 83.72, "volume": 591853.0}, {"date": "2026-05-28", "close": 83.35, "volume": 556646.0}, {"date": "2026-05-29", "close": 81.87, "volume": 994478.0}, {"date": "2026-06-01", "close": 81.79, "volume": 1659518.0}, {"date": "2026-06-02", "close": 85.64, "volume": 1532749.0}, {"date": "2026-06-03", "close": 85.24, "volume": 1084118.0}, {"date": "2026-06-04", "close": 84.05, "volume": 729432.0}, {"date": "2026-06-05", "close": 83.65, "volume": 783984.0}, {"date": "2026-06-08", "close": 83.98, "volume": 1239501.0}, {"date": "2026-06-09", "close": 86.16, "volume": 1209262.0}, {"date": "2026-06-10", "close": 83.56, "volume": 1043185.0}, {"date": "2026-06-11", "close": 85.39, "volume": 589169.0}, {"date": "2026-06-12", "close": 86.4, "volume": 599967.0}, {"date": "2026-06-15", "close": 86.43, "volume": 975047.0}, {"date": "2026-06-16", "close": 86.79, "volume": 712349.0}, {"date": "2026-06-17", "close": 85.35, "volume": 757031.0}, {"date": "2026-06-18", "close": 85.52, "volume": 2180482.0}, {"date": "2026-06-22", "close": 85.95, "volume": 938308.0}, {"date": "2026-06-23", "close": 84.64, "volume": 616492.0}, {"date": "2026-06-24", "close": 86.07, "volume": 933029.0}, {"date": "2026-06-25", "close": 89.11, "volume": 784768.0}, {"date": "2026-06-26", "close": 88.52, "volume": 1185407.0}, {"date": "2026-06-29", "close": 88.4, "volume": 757524.0}, {"date": "2026-06-30", "close": 89.77, "volume": 732557.0}, {"date": "2026-07-01", "close": 88.52, "volume": 624462.0}, {"date": "2026-07-02", "close": 89.09, "volume": 653996.0}, {"date": "2026-07-06", "close": 91.37, "volume": 666893.0}, {"date": "2026-07-07", "close": 89.54, "volume": 923094.0}, {"date": "2026-07-08", "close": 87.68, "volume": 701053.0}, {"date": "2026-07-09", "close": 88.52, "volume": 581016.0}, {"date": "2026-07-10", "close": 89.24, "volume": 533938.0}, {"date": "2026-07-13", "close": 89.28, "volume": 685254.0}, {"date": "2026-07-14", "close": 89.73, "volume": 786030.0}, {"date": "2026-07-15", "close": 89.27, "volume": 657493.0}, {"date": "2026-07-16", "close": 91.11, "volume": 951074.0}, {"date": "2026-07-17", "close": 90.4, "volume": 642144.0}, {"date": "2026-07-20", "close": 89.64, "volume": 1512050.0}, {"date": "2026-07-21", "close": 90.18, "volume": 475089.0}, {"date": "2026-07-22", "close": 90.96, "volume": 393265.0}, {"date": "2026-07-23", "close": 91.14, "volume": 429598.0}, {"date": "2026-07-24", "close": 92.79, "volume": 622501.0}], "refreshing": true}