{"ticker": "GHC", "overview": {"cik": "104889", "ticker": "GHC", "name": "Graham Holdings Co", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0000950157-26-000967", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001628280-26-059409", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000950157-26-000904", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001628280-26-057130", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000950157-26-000903", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000950157-26-000902", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001013594-26-000900", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001628280-26-053479", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001628280-26-050829", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001628280-26-050826", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047322", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047321", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047319", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047318", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047316", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0001628280-26-045535", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0001628280-26-045522", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0001628280-26-045511", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039197", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0000950157-26-000656", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0000950157-26-000655", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0000950157-26-000654", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001628280-26-035583", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-035579", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001628280-26-030685", "price_sensitive": true}]}, "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": "GHC", "has_prices": true, "as_of": "2026-07-24", "last": 1154.88, "prev_close": 1143.13, "change": 11.75, "change_pct": 0.010278795937469928, "session_volume": 18829.0, "vwap_5": 1150.9428269522261, "vwap_20": 1164.3209114989968, "vwap_60": 1140.5389157470331, "vwap_250": 1087.2147078774024, "high_52w": 1202.05, "low_52w": 1033.19, "avg_volume_20": 20461.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950157-26-000967", "src": "INSIDERS", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Jacob Maas,", "who_key": "Maas, Jacob", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 580774.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider files routine paperwork on GHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655513/000095015726000967/0000950157-26-000967-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "13DG-0001013594-26-000900", "src": "13DG", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Graham Holdings Co", "who_key": "Graham Holdings Co", "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": "Services-Educational Services", "country": "United States", "headline": "Graham Holdings Co takes a 7.5% passive stake in GHC", "source_url": "https://www.sec.gov/Archives/edgar/data/104889/0001013594-26-000900-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000950157-26-000903", "src": "INSIDERS", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Laura O'Shaughnessy", "who_key": "O'Shaughnessy Laura", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "10% owner files routine paperwork on GHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813477/000095015726000903/0000950157-26-000903-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0000950157-26-000904", "src": "INSIDERS", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Timothy J. O'Shaughnessy", "who_key": "O'Shaughnessy Timothy J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on GHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1621362/000095015726000904/0000950157-26-000904-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0000950157-26-000902", "src": "INSIDERS", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Donald Graham", "who_key": "GRAHAM DONALD", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on GHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1018401/000095015726000902/0000950157-26-000902-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002100119-26-000595", "src": "13DG", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Graham Holdings Co", "who_key": "Graham Holdings Co", "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": "Services-Educational Services", "country": "United States", "headline": "Graham Holdings Co takes a 5.04% passive stake in GHC", "source_url": "https://www.sec.gov/Archives/edgar/data/104889/0002100119-26-000595-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000343", "src": "13DG", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Graham Holdings Co", "who_key": "Graham Holdings Co", "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": "Services-Educational Services", "country": "United States", "headline": "Graham Holdings Co crosses 5% of GHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/104889/0002100121-26-000343-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001468", "src": "13DG", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Graham Holdings Co", "who_key": "Graham Holdings 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": "Services-Educational Services", "country": "United States", "headline": "Graham Holdings Co adjusts its stake in GHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/104889/0000102909-26-001468-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0001013594-26-000900", "src": "13DG", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Graham Holdings Co", "who_key": "Graham Holdings Co", "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": "Services-Educational Services", "country": "United States", "headline": "Graham Holdings Co takes a 7.5% passive stake in GHC", "source_url": "https://www.sec.gov/Archives/edgar/data/104889/0001013594-26-000900-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002100119-26-000595", "src": "13DG", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Graham Holdings Co", "who_key": "Graham Holdings Co", "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": "Services-Educational Services", "country": "United States", "headline": "Graham Holdings Co takes a 5.04% passive stake in GHC", "source_url": "https://www.sec.gov/Archives/edgar/data/104889/0002100119-26-000595-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000343", "src": "13DG", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Graham Holdings Co", "who_key": "Graham Holdings Co", "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": "Services-Educational Services", "country": "United States", "headline": "Graham Holdings Co crosses 5% of GHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/104889/0002100121-26-000343-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001468", "src": "13DG", "ticker": "GHC", "cik": "104889", "company": "Graham Holdings Co", "company_raw": "Graham Holdings Co", "who": "Graham Holdings Co", "who_key": "Graham Holdings 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": "Services-Educational Services", "country": "United States", "headline": "Graham Holdings Co adjusts its stake in GHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/104889/0000102909-26-001468-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Graham Holdings Company Common Stock", "new_value": "Graham Holdings Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000104889", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000104889", "applied": 1, "detected_at": "2026-10-24T19:04:55.881047"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0000950157-26-000967", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001628280-26-059409", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000950157-26-000904", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001628280-26-057130", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000950157-26-000903", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0000950157-26-000902", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001013594-26-000900", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001628280-26-053479", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001628280-26-050829", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001628280-26-050826", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047322", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047321", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047319", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047318", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047316", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0001628280-26-045535", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0001628280-26-045522", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0001628280-26-045511", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039197", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0000950157-26-000656", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0000950157-26-000655", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0000950157-26-000654", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0001628280-26-035583", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-035579", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001628280-26-030685", "price_sensitive": true}], "performance": {"ticker": "GHC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 645.21, "volume": 15747.0}, {"date": "2021-07-28", "close": 655.64, "volume": 14184.0}, {"date": "2021-07-29", "close": 663.41, "volume": 13617.0}, {"date": "2021-07-30", "close": 664.66, "volume": 18000.0}, {"date": "2021-08-02", "close": 666.15, "volume": 21220.0}, {"date": "2021-08-03", "close": 659.51, "volume": 16138.0}, {"date": "2021-08-04", "close": 644.18, "volume": 16608.0}, {"date": "2021-08-05", "close": 648.98, "volume": 23860.0}, {"date": "2021-08-06", "close": 640.41, "volume": 18562.0}, {"date": "2021-08-09", "close": 629.41, "volume": 14681.0}, {"date": "2021-08-10", "close": 630.56, "volume": 14929.0}, {"date": "2021-08-11", "close": 630.36, "volume": 13009.0}, {"date": "2021-08-12", "close": 620.57, "volume": 15694.0}, {"date": "2021-08-13", "close": 623.0, "volume": 11824.0}, {"date": "2021-08-16", "close": 621.0, "volume": 17285.0}, {"date": "2021-08-17", "close": 614.58, "volume": 16262.0}, {"date": "2021-08-18", "close": 594.15, "volume": 15655.0}, {"date": "2021-08-19", "close": 594.7, "volume": 22434.0}, {"date": "2021-08-20", "close": 602.57, "volume": 52818.0}, {"date": "2021-08-23", "close": 606.47, "volume": 13116.0}, {"date": "2021-08-24", "close": 609.75, "volume": 14439.0}, {"date": "2021-08-25", "close": 607.78, "volume": 22100.0}, {"date": "2021-08-26", "close": 606.35, "volume": 13785.0}, {"date": "2021-08-27", "close": 619.86, "volume": 22002.0}, {"date": "2021-08-30", "close": 614.98, "volume": 11764.0}, {"date": "2021-08-31", "close": 616.81, "volume": 14717.0}, {"date": "2021-09-01", "close": 608.94, "volume": 11545.0}, {"date": "2021-09-02", "close": 603.82, "volume": 17559.0}, {"date": "2021-09-03", "close": 601.12, "volume": 15373.0}, {"date": "2021-09-07", "close": 599.05, "volume": 14519.0}, {"date": "2021-09-08", "close": 602.01, "volume": 12126.0}, {"date": "2021-09-09", "close": 597.7, "volume": 16686.0}, {"date": "2021-09-10", "close": 591.62, "volume": 15286.0}, {"date": "2021-09-13", "close": 593.65, "volume": 17472.0}, {"date": "2021-09-14", "close": 586.49, "volume": 27138.0}, {"date": "2021-09-15", "close": 583.0, "volume": 17141.0}, {"date": "2021-09-16", "close": 580.7, "volume": 18667.0}, {"date": "2021-09-17", "close": 585.29, "volume": 62175.0}, {"date": "2021-09-20", "close": 583.53, "volume": 21002.0}, {"date": "2021-09-21", "close": 582.73, "volume": 19430.0}, {"date": "2021-09-22", "close": 582.12, "volume": 23372.0}, {"date": "2021-09-23", "close": 592.06, "volume": 13051.0}, {"date": "2021-09-24", "close": 597.29, "volume": 13586.0}, {"date": "2021-09-27", "close": 603.94, "volume": 17294.0}, {"date": "2021-09-28", "close": 598.12, "volume": 16226.0}, {"date": "2021-09-29", "close": 595.82, "volume": 16637.0}, {"date": "2021-09-30", "close": 589.16, "volume": 22566.0}, {"date": "2021-10-01", "close": 597.47, "volume": 20762.0}, {"date": "2021-10-04", "close": 600.01, "volume": 18680.0}, {"date": "2021-10-05", "close": 607.06, "volume": 10518.0}, {"date": "2021-10-06", "close": 602.54, "volume": 16204.0}, {"date": "2021-10-07", "close": 609.25, "volume": 13390.0}, {"date": "2021-10-08", "close": 602.69, "volume": 9192.0}, {"date": "2021-10-11", "close": 595.95, "volume": 10193.0}, {"date": "2021-10-12", "close": 592.53, "volume": 10463.0}, {"date": "2021-10-13", "close": 582.92, "volume": 13633.0}, {"date": "2021-10-14", "close": 581.51, "volume": 10859.0}, {"date": "2021-10-15", "close": 572.65, "volume": 19196.0}, {"date": "2021-10-18", "close": 568.51, "volume": 12441.0}, {"date": "2021-10-19", "close": 572.66, "volume": 9657.0}, {"date": "2021-10-20", "close": 575.77, "volume": 14413.0}, {"date": "2021-10-21", "close": 574.4, "volume": 11831.0}, {"date": "2021-10-22", "close": 577.72, "volume": 11766.0}, {"date": "2021-10-25", "close": 592.06, "volume": 14118.0}, {"date": "2021-10-26", "close": 607.0, "volume": 27587.0}, {"date": "2021-10-27", "close": 583.24, "volume": 14000.0}, {"date": "2021-10-28", "close": 583.83, "volume": 18003.0}, {"date": "2021-10-29", "close": 585.85, "volume": 12769.0}, {"date": "2021-11-01", "close": 607.78, "volume": 25792.0}, {"date": "2021-11-02", "close": 580.05, "volume": 11853.0}, {"date": "2021-11-03", "close": 605.82, "volume": 12878.0}, {"date": "2021-11-04", "close": 591.56, "volume": 13902.0}, {"date": "2021-11-05", "close": 607.52, "volume": 16901.0}, {"date": "2021-11-08", "close": 594.84, "volume": 10841.0}, {"date": "2021-11-09", "close": 591.99, "volume": 11178.0}, {"date": "2021-11-10", "close": 595.32, "volume": 12937.0}, {"date": "2021-11-11", "close": 591.41, "volume": 8607.0}, {"date": "2021-11-12", "close": 594.0, "volume": 15710.0}, {"date": "2021-11-15", "close": 591.56, "volume": 16354.0}, {"date": "2021-11-16", "close": 598.42, "volume": 17951.0}, {"date": "2021-11-17", "close": 602.0, "volume": 15769.0}, {"date": "2021-11-18", "close": 596.5, "volume": 16573.0}, {"date": "2021-11-19", "close": 595.79, "volume": 18623.0}, {"date": "2021-11-22", "close": 593.45, "volume": 16805.0}, {"date": "2021-11-23", "close": 600.05, "volume": 13965.0}, {"date": "2021-11-24", "close": 603.17, "volume": 9082.0}, {"date": "2021-11-26", "close": 594.05, "volume": 13390.0}, {"date": "2021-11-29", "close": 576.53, "volume": 19671.0}, {"date": "2021-11-30", "close": 566.52, "volume": 28689.0}, {"date": "2021-12-01", "close": 559.65, "volume": 18300.0}, {"date": "2021-12-02", "close": 579.27, "volume": 15121.0}, {"date": "2021-12-03", "close": 575.16, "volume": 15575.0}, {"date": "2021-12-06", "close": 598.92, "volume": 20670.0}, {"date": "2021-12-07", "close": 588.94, "volume": 14726.0}, {"date": "2021-12-08", "close": 595.86, "volume": 9070.0}, {"date": "2021-12-09", "close": 585.28, "volume": 16537.0}, {"date": "2021-12-10", "close": 586.06, "volume": 13993.0}, {"date": "2021-12-13", "close": 580.45, "volume": 9853.0}, {"date": "2021-12-14", "close": 578.95, "volume": 24909.0}, {"date": "2021-12-15", "close": 578.02, "volume": 24888.0}, {"date": "2021-12-16", "close": 571.77, "volume": 19671.0}, {"date": "2021-12-17", "close": 569.57, "volume": 47944.0}, {"date": "2021-12-20", "close": 560.36, "volume": 22946.0}, {"date": "2021-12-21", "close": 582.16, "volume": 24242.0}, {"date": "2021-12-22", "close": 582.93, "volume": 7571.0}, {"date": "2021-12-23", "close": 585.52, "volume": 8562.0}, {"date": "2021-12-27", "close": 586.57, "volume": 12320.0}, {"date": "2021-12-28", "close": 589.23, "volume": 16119.0}, {"date": "2021-12-29", "close": 587.52, "volume": 11692.0}, {"date": "2021-12-30", "close": 591.0, "volume": 14520.0}, {"date": "2021-12-31", "close": 629.83, "volume": 38619.0}, {"date": "2022-01-03", "close": 659.2, "volume": 57772.0}, {"date": "2022-01-04", "close": 652.02, "volume": 37888.0}, {"date": "2022-01-05", "close": 648.51, "volume": 27256.0}, {"date": "2022-01-06", "close": 640.39, "volume": 16598.0}, {"date": "2022-01-07", "close": 631.14, "volume": 22656.0}, {"date": "2022-01-10", "close": 628.86, "volume": 16095.0}, {"date": "2022-01-11", "close": 627.06, "volume": 16600.0}, {"date": "2022-01-12", "close": 619.55, "volume": 21886.0}, {"date": "2022-01-13", "close": 623.07, "volume": 25512.0}, {"date": "2022-01-14", "close": 632.74, "volume": 26862.0}, {"date": "2022-01-18", "close": 614.37, "volume": 22699.0}, {"date": "2022-01-19", "close": 609.96, "volume": 26012.0}, {"date": "2022-01-20", "close": 596.59, "volume": 28710.0}, {"date": "2022-01-21", "close": 594.65, "volume": 17616.0}, {"date": "2022-01-24", "close": 603.92, "volume": 30360.0}, {"date": "2022-01-25", "close": 593.53, "volume": 24608.0}, {"date": "2022-01-26", "close": 582.0, "volume": 21437.0}, {"date": "2022-01-27", "close": 570.68, "volume": 40386.0}, {"date": "2022-01-28", "close": 574.34, "volume": 35579.0}, {"date": "2022-01-31", "close": 595.12, "volume": 59241.0}, {"date": "2022-02-01", "close": 591.3, "volume": 21897.0}, {"date": "2022-02-02", "close": 580.59, "volume": 21614.0}, {"date": "2022-02-03", "close": 575.83, "volume": 17236.0}, {"date": "2022-02-04", "close": 577.82, "volume": 12417.0}, {"date": "2022-02-07", "close": 576.78, "volume": 11583.0}, {"date": "2022-02-08", "close": 592.69, "volume": 18670.0}, {"date": "2022-02-09", "close": 607.81, "volume": 25953.0}, {"date": "2022-02-10", "close": 588.05, "volume": 22132.0}, {"date": "2022-02-11", "close": 596.68, "volume": 21509.0}, {"date": "2022-02-14", "close": 590.95, "volume": 20180.0}, {"date": "2022-02-15", "close": 605.84, "volume": 18391.0}, {"date": "2022-02-16", "close": 608.45, "volume": 14487.0}, {"date": "2022-02-17", "close": 595.1, "volume": 19154.0}, {"date": "2022-02-18", "close": 599.2, "volume": 64010.0}, {"date": "2022-02-22", "close": 588.1, "volume": 22010.0}, {"date": "2022-02-23", "close": 576.57, "volume": 26189.0}, {"date": "2022-02-24", "close": 588.3, "volume": 17715.0}, {"date": "2022-02-25", "close": 597.91, "volume": 22503.0}, {"date": "2022-02-28", "close": 601.13, "volume": 38239.0}, {"date": "2022-03-01", "close": 588.87, "volume": 28993.0}, {"date": "2022-03-02", "close": 593.01, "volume": 15501.0}, {"date": "2022-03-03", "close": 584.32, "volume": 19566.0}, {"date": "2022-03-04", "close": 574.41, "volume": 21522.0}, {"date": "2022-03-07", "close": 560.39, "volume": 17875.0}, {"date": "2022-03-08", "close": 574.07, "volume": 17384.0}, {"date": "2022-03-09", "close": 582.16, "volume": 11912.0}, {"date": "2022-03-10", "close": 579.69, "volume": 17156.0}, {"date": "2022-03-11", "close": 582.43, "volume": 11851.0}, {"date": "2022-03-14", "close": 584.16, "volume": 16374.0}, {"date": "2022-03-15", "close": 589.04, "volume": 13700.0}, {"date": "2022-03-16", "close": 597.9, "volume": 19632.0}, {"date": "2022-03-17", "close": 597.4, "volume": 14452.0}, {"date": "2022-03-18", "close": 604.89, "volume": 42715.0}, {"date": "2022-03-21", "close": 600.78, "volume": 17562.0}, {"date": "2022-03-22", "close": 600.26, "volume": 14944.0}, {"date": "2022-03-23", "close": 590.86, "volume": 12085.0}, {"date": "2022-03-24", "close": 605.78, "volume": 15649.0}, {"date": "2022-03-25", "close": 611.97, "volume": 16316.0}, {"date": "2022-03-28", "close": 608.47, "volume": 9868.0}, {"date": "2022-03-29", "close": 609.4, "volume": 14472.0}, {"date": "2022-03-30", "close": 611.45, "volume": 17561.0}, {"date": "2022-03-31", "close": 611.47, "volume": 22612.0}, {"date": "2022-04-01", "close": 619.74, "volume": 14178.0}, {"date": "2022-04-04", "close": 606.15, "volume": 21052.0}, {"date": "2022-04-05", "close": 602.45, "volume": 18895.0}, {"date": "2022-04-06", "close": 605.67, "volume": 15154.0}, {"date": "2022-04-07", "close": 601.24, "volume": 19398.0}, {"date": "2022-04-08", "close": 609.87, "volume": 20538.0}, {"date": "2022-04-11", "close": 606.62, "volume": 18656.0}, {"date": "2022-04-12", "close": 606.31, "volume": 14329.0}, {"date": "2022-04-13", "close": 611.41, "volume": 17212.0}, {"date": "2022-04-14", "close": 613.49, "volume": 15816.0}, {"date": "2022-04-18", "close": 617.42, "volume": 16385.0}, {"date": "2022-04-19", "close": 624.86, "volume": 15925.0}, {"date": "2022-04-20", "close": 633.14, "volume": 11153.0}, {"date": "2022-04-21", "close": 627.0, "volume": 13664.0}, {"date": "2022-04-22", "close": 617.62, "volume": 11985.0}, {"date": "2022-04-25", "close": 614.53, "volume": 18630.0}, {"date": "2022-04-26", "close": 594.08, "volume": 18157.0}, {"date": "2022-04-27", "close": 599.85, "volume": 15839.0}, {"date": "2022-04-28", "close": 606.28, "volume": 16772.0}, {"date": "2022-04-29", "close": 592.37, "volume": 18937.0}, {"date": "2022-05-02", "close": 591.57, "volume": 21303.0}, {"date": "2022-05-03", "close": 584.0, "volume": 28635.0}, {"date": "2022-05-04", "close": 607.75, "volume": 23103.0}, {"date": "2022-05-05", "close": 605.0, "volume": 20797.0}, {"date": "2022-05-06", "close": 590.82, "volume": 15833.0}, {"date": "2022-05-09", "close": 599.09, "volume": 17374.0}, {"date": "2022-05-10", "close": 607.32, "volume": 24418.0}, {"date": "2022-05-11", "close": 598.46, "volume": 15630.0}, {"date": "2022-05-12", "close": 598.75, "volume": 19951.0}, {"date": "2022-05-13", "close": 609.49, "volume": 18460.0}, {"date": "2022-05-16", "close": 597.14, "volume": 19384.0}, {"date": "2022-05-17", "close": 617.47, "volume": 18674.0}, {"date": "2022-05-18", "close": 607.95, "volume": 17076.0}, {"date": "2022-05-19", "close": 605.21, "volume": 20341.0}, {"date": "2022-05-20", "close": 600.35, "volume": 64686.0}, {"date": "2022-05-23", "close": 592.26, "volume": 19111.0}, {"date": "2022-05-24", "close": 590.44, "volume": 35260.0}, {"date": "2022-05-25", "close": 590.19, "volume": 22986.0}, {"date": "2022-05-26", "close": 596.84, "volume": 15702.0}, {"date": "2022-05-27", "close": 611.54, "volume": 13666.0}, {"date": "2022-05-31", "close": 613.02, "volume": 20683.0}, {"date": "2022-06-01", "close": 610.12, "volume": 13761.0}, {"date": "2022-06-02", "close": 615.16, "volume": 15773.0}, {"date": "2022-06-03", "close": 608.0, "volume": 12008.0}, {"date": "2022-06-06", "close": 605.44, "volume": 10134.0}, {"date": "2022-06-07", "close": 606.05, "volume": 12136.0}, {"date": "2022-06-08", "close": 601.23, "volume": 11186.0}, {"date": "2022-06-09", "close": 593.38, "volume": 10471.0}, {"date": "2022-06-10", "close": 585.01, "volume": 12704.0}, {"date": "2022-06-13", "close": 568.63, "volume": 22584.0}, {"date": "2022-06-14", "close": 570.06, "volume": 20086.0}, {"date": "2022-06-15", "close": 564.41, "volume": 23530.0}, {"date": "2022-06-16", "close": 543.29, "volume": 46794.0}, {"date": "2022-06-17", "close": 537.57, "volume": 56267.0}, {"date": "2022-06-21", "close": 544.11, "volume": 17498.0}, {"date": "2022-06-22", "close": 545.65, "volume": 17977.0}, {"date": "2022-06-23", "close": 551.3, "volume": 13220.0}, {"date": "2022-06-24", "close": 563.69, "volume": 29339.0}, {"date": "2022-06-27", "close": 570.46, "volume": 15215.0}, {"date": "2022-06-28", "close": 558.4, "volume": 15814.0}, {"date": "2022-06-29", "close": 561.19, "volume": 9984.0}, {"date": "2022-06-30", "close": 566.84, "volume": 12065.0}, {"date": "2022-07-01", "close": 581.04, "volume": 11787.0}, {"date": "2022-07-05", "close": 569.64, "volume": 14624.0}, {"date": "2022-07-06", "close": 560.23, "volume": 12257.0}, {"date": "2022-07-07", "close": 568.26, "volume": 9258.0}, {"date": "2022-07-08", "close": 564.18, "volume": 10209.0}, {"date": "2022-07-11", "close": 558.61, "volume": 9567.0}, {"date": "2022-07-12", "close": 562.05, "volume": 10713.0}, {"date": "2022-07-13", "close": 562.0, "volume": 9748.0}, {"date": "2022-07-14", "close": 562.95, "volume": 8085.0}, {"date": "2022-07-15", "close": 570.47, "volume": 17020.0}, {"date": "2022-07-18", "close": 566.68, "volume": 11482.0}, {"date": "2022-07-19", "close": 582.43, "volume": 10643.0}, {"date": "2022-07-20", "close": 584.61, "volume": 13449.0}, {"date": "2022-07-21", "close": 580.68, "volume": 7833.0}, {"date": "2022-07-22", "close": 577.42, "volume": 12907.0}, {"date": "2022-07-25", "close": 577.32, "volume": 10789.0}, {"date": "2022-07-26", "close": 580.32, "volume": 10101.0}, {"date": "2022-07-27", "close": 591.04, "volume": 12266.0}, {"date": "2022-07-28", "close": 597.75, "volume": 10737.0}, {"date": "2022-07-29", "close": 594.49, "volume": 15120.0}, {"date": "2022-08-01", "close": 598.9, "volume": 14126.0}, {"date": "2022-08-02", "close": 601.51, "volume": 13521.0}, {"date": "2022-08-03", "close": 603.03, "volume": 15164.0}, {"date": "2022-08-04", "close": 586.16, "volume": 13160.0}, {"date": "2022-08-05", "close": 578.3, "volume": 12288.0}, {"date": "2022-08-08", "close": 582.59, "volume": 14203.0}, {"date": "2022-08-09", "close": 584.1, "volume": 17165.0}, {"date": "2022-08-10", "close": 589.74, "volume": 11571.0}, {"date": "2022-08-11", "close": 593.26, "volume": 12005.0}, {"date": "2022-08-12", "close": 605.56, "volume": 13244.0}, {"date": "2022-08-15", "close": 612.39, "volume": 12095.0}, {"date": "2022-08-16", "close": 605.66, "volume": 17327.0}, {"date": "2022-08-17", "close": 596.1, "volume": 10580.0}, {"date": "2022-08-18", "close": 595.93, "volume": 12103.0}, {"date": "2022-08-19", "close": 591.85, "volume": 14331.0}, {"date": "2022-08-22", "close": 579.42, "volume": 12002.0}, {"date": "2022-08-23", "close": 575.81, "volume": 16977.0}, {"date": "2022-08-24", "close": 577.75, "volume": 9376.0}, {"date": "2022-08-25", "close": 584.47, "volume": 10899.0}, {"date": "2022-08-26", "close": 575.5, "volume": 10806.0}, {"date": "2022-08-29", "close": 574.48, "volume": 9399.0}, {"date": "2022-08-30", "close": 568.79, "volume": 11505.0}, {"date": "2022-08-31", "close": 565.43, "volume": 12381.0}, {"date": "2022-09-01", "close": 562.94, "volume": 11669.0}, {"date": "2022-09-02", "close": 553.04, "volume": 12034.0}, {"date": "2022-09-06", "close": 555.43, "volume": 17281.0}, {"date": "2022-09-07", "close": 560.23, "volume": 12405.0}, {"date": "2022-09-08", "close": 553.69, "volume": 14812.0}, {"date": "2022-09-09", "close": 561.49, "volume": 12772.0}, {"date": "2022-09-12", "close": 580.34, "volume": 12837.0}, {"date": "2022-09-13", "close": 552.64, "volume": 12961.0}, {"date": "2022-09-14", "close": 554.68, "volume": 12661.0}, {"date": "2022-09-15", "close": 557.59, "volume": 15964.0}, {"date": "2022-09-16", "close": 553.29, "volume": 41433.0}, {"date": "2022-09-19", "close": 565.75, "volume": 14446.0}, {"date": "2022-09-20", "close": 555.83, "volume": 12907.0}, {"date": "2022-09-21", "close": 552.72, "volume": 16718.0}, {"date": "2022-09-22", "close": 543.66, "volume": 14409.0}, {"date": "2022-09-23", "close": 535.34, "volume": 18308.0}, {"date": "2022-09-26", "close": 529.14, "volume": 15088.0}, {"date": "2022-09-27", "close": 525.58, "volume": 16032.0}, {"date": "2022-09-28", "close": 542.63, "volume": 14643.0}, {"date": "2022-09-29", "close": 538.77, "volume": 16743.0}, {"date": "2022-09-30", "close": 537.98, "volume": 23528.0}, {"date": "2022-10-03", "close": 547.41, "volume": 14324.0}, {"date": "2022-10-04", "close": 565.06, "volume": 12579.0}, {"date": "2022-10-05", "close": 555.74, "volume": 14396.0}, {"date": "2022-10-06", "close": 551.79, "volume": 16507.0}, {"date": "2022-10-07", "close": 536.41, "volume": 19836.0}, {"date": "2022-10-10", "close": 551.08, "volume": 12112.0}, {"date": "2022-10-11", "close": 555.95, "volume": 16726.0}, {"date": "2022-10-12", "close": 556.19, "volume": 11150.0}, {"date": "2022-10-13", "close": 577.17, "volume": 15085.0}, {"date": "2022-10-14", "close": 563.83, "volume": 10144.0}, {"date": "2022-10-17", "close": 576.31, "volume": 13682.0}, {"date": "2022-10-18", "close": 597.64, "volume": 16589.0}, {"date": "2022-10-19", "close": 588.82, "volume": 14770.0}, {"date": "2022-10-20", "close": 588.48, "volume": 14347.0}, {"date": "2022-10-21", "close": 594.33, "volume": 12878.0}, {"date": "2022-10-24", "close": 589.43, "volume": 8365.0}, {"date": "2022-10-25", "close": 614.8, "volume": 15398.0}, {"date": "2022-10-26", "close": 608.89, "volume": 10696.0}, {"date": "2022-10-27", "close": 617.82, "volume": 7606.0}, {"date": "2022-10-28", "close": 627.81, "volume": 14331.0}, {"date": "2022-10-31", "close": 623.87, "volume": 16592.0}, {"date": "2022-11-01", "close": 638.15, "volume": 28253.0}, {"date": "2022-11-02", "close": 631.25, "volume": 14361.0}, {"date": "2022-11-03", "close": 643.58, "volume": 10511.0}, {"date": "2022-11-04", "close": 640.1, "volume": 27123.0}, {"date": "2022-11-07", "close": 639.0, "volume": 12144.0}, {"date": "2022-11-08", "close": 638.33, "volume": 13810.0}, {"date": "2022-11-09", "close": 631.11, "volume": 12434.0}, {"date": "2022-11-10", "close": 661.45, "volume": 19914.0}, {"date": "2022-11-11", "close": 657.65, "volume": 11738.0}, {"date": "2022-11-14", "close": 649.75, "volume": 24941.0}, {"date": "2022-11-15", "close": 652.34, "volume": 30714.0}, {"date": "2022-11-16", "close": 651.58, "volume": 17717.0}, {"date": "2022-11-17", "close": 636.95, "volume": 16974.0}, {"date": "2022-11-18", "close": 647.92, "volume": 16380.0}, {"date": "2022-11-21", "close": 645.0, "volume": 13244.0}, {"date": "2022-11-22", "close": 644.97, "volume": 21680.0}, {"date": "2022-11-23", "close": 641.75, "volume": 20004.0}, {"date": "2022-11-25", "close": 642.84, "volume": 5614.0}, {"date": "2022-11-28", "close": 640.78, "volume": 12459.0}, {"date": "2022-11-29", "close": 647.6, "volume": 19630.0}, {"date": "2022-11-30", "close": 643.68, "volume": 44365.0}, {"date": "2022-12-01", "close": 649.4, "volume": 22193.0}, {"date": "2022-12-02", "close": 607.7, "volume": 73694.0}, {"date": "2022-12-05", "close": 619.17, "volume": 34470.0}, {"date": "2022-12-06", "close": 613.8, "volume": 23983.0}, {"date": "2022-12-07", "close": 610.54, "volume": 33032.0}, {"date": "2022-12-08", "close": 613.9, "volume": 14755.0}, {"date": "2022-12-09", "close": 601.02, "volume": 28094.0}, {"date": "2022-12-12", "close": 609.79, "volume": 18548.0}, {"date": "2022-12-13", "close": 612.0, "volume": 28940.0}, {"date": "2022-12-14", "close": 605.34, "volume": 19294.0}, {"date": "2022-12-15", "close": 596.93, "volume": 28006.0}, {"date": "2022-12-16", "close": 601.6, "volume": 54138.0}, {"date": "2022-12-19", "close": 584.98, "volume": 20597.0}, {"date": "2022-12-20", "close": 584.32, "volume": 36493.0}, {"date": "2022-12-21", "close": 593.58, "volume": 28964.0}, {"date": "2022-12-22", "close": 595.53, "volume": 27793.0}, {"date": "2022-12-23", "close": 597.4, "volume": 13187.0}, {"date": "2022-12-27", "close": 598.03, "volume": 32988.0}, {"date": "2022-12-28", "close": 592.8, "volume": 14460.0}, {"date": "2022-12-29", "close": 606.37, "volume": 13054.0}, {"date": "2022-12-30", "close": 604.21, "volume": 16880.0}, {"date": "2023-01-03", "close": 612.48, "volume": 21171.0}, {"date": "2023-01-04", "close": 612.01, "volume": 23103.0}, {"date": "2023-01-05", "close": 602.98, "volume": 18533.0}, {"date": "2023-01-06", "close": 621.13, "volume": 20589.0}, {"date": "2023-01-09", "close": 614.0, "volume": 16239.0}, {"date": "2023-01-10", "close": 621.04, "volume": 10865.0}, {"date": "2023-01-11", "close": 624.76, "volume": 13776.0}, {"date": "2023-01-12", "close": 633.11, "volume": 23573.0}, {"date": "2023-01-13", "close": 634.65, "volume": 14136.0}, {"date": "2023-01-17", "close": 626.24, "volume": 11251.0}, {"date": "2023-01-18", "close": 611.0, "volume": 17957.0}, {"date": "2023-01-19", "close": 605.13, "volume": 15887.0}, {"date": "2023-01-20", "close": 617.81, "volume": 10267.0}, {"date": "2023-01-23", "close": 612.63, "volume": 19792.0}, {"date": "2023-01-24", "close": 619.18, "volume": 13877.0}, {"date": "2023-01-25", "close": 626.88, "volume": 10696.0}, {"date": "2023-01-26", "close": 635.38, "volume": 24236.0}, {"date": "2023-01-27", "close": 636.48, "volume": 11046.0}, {"date": "2023-01-30", "close": 631.71, "volume": 13596.0}, {"date": "2023-01-31", "close": 653.31, "volume": 17888.0}, {"date": "2023-02-01", "close": 658.75, "volume": 19634.0}, {"date": "2023-02-02", "close": 670.71, "volume": 14608.0}, {"date": "2023-02-03", "close": 670.2, "volume": 20136.0}, {"date": "2023-02-06", "close": 666.55, "volume": 14524.0}, {"date": "2023-02-07", "close": 667.91, "volume": 14984.0}, {"date": "2023-02-08", "close": 661.1, "volume": 8589.0}, {"date": "2023-02-09", "close": 657.58, "volume": 12227.0}, {"date": "2023-02-10", "close": 656.48, "volume": 11303.0}, {"date": "2023-02-13", "close": 671.48, "volume": 8470.0}, {"date": "2023-02-14", "close": 663.8, "volume": 16207.0}, {"date": "2023-02-15", "close": 670.47, "volume": 12092.0}, {"date": "2023-02-16", "close": 664.11, "volume": 11416.0}, {"date": "2023-02-17", "close": 671.44, "volume": 14785.0}, {"date": "2023-02-21", "close": 663.11, "volume": 15828.0}, {"date": "2023-02-22", "close": 656.94, "volume": 12839.0}, {"date": "2023-02-23", "close": 655.93, "volume": 10983.0}, {"date": "2023-02-24", "close": 644.95, "volume": 11024.0}, {"date": "2023-02-27", "close": 629.73, "volume": 11548.0}, {"date": "2023-02-28", "close": 626.66, "volume": 23193.0}, {"date": "2023-03-01", "close": 626.94, "volume": 10646.0}, {"date": "2023-03-02", "close": 624.27, "volume": 16709.0}, {"date": "2023-03-03", "close": 626.45, "volume": 14768.0}, {"date": "2023-03-06", "close": 622.67, "volume": 19229.0}, {"date": "2023-03-07", "close": 611.71, "volume": 17493.0}, {"date": "2023-03-08", "close": 621.8, "volume": 18664.0}, {"date": "2023-03-09", "close": 607.18, "volume": 16762.0}, {"date": "2023-03-10", "close": 586.43, "volume": 21918.0}, {"date": "2023-03-13", "close": 561.21, "volume": 17933.0}, {"date": "2023-03-14", "close": 566.39, "volume": 19805.0}, {"date": "2023-03-15", "close": 557.57, "volume": 18589.0}, {"date": "2023-03-16", "close": 575.66, "volume": 26457.0}, {"date": "2023-03-17", "close": 565.53, "volume": 55563.0}, {"date": "2023-03-20", "close": 572.81, "volume": 35024.0}, {"date": "2023-03-21", "close": 575.48, "volume": 12157.0}, {"date": "2023-03-22", "close": 569.66, "volume": 16551.0}, {"date": "2023-03-23", "close": 567.5, "volume": 15336.0}, {"date": "2023-03-24", "close": 573.41, "volume": 13025.0}, {"date": "2023-03-27", "close": 587.02, "volume": 22077.0}, {"date": "2023-03-28", "close": 583.9, "volume": 17075.0}, {"date": "2023-03-29", "close": 586.0, "volume": 22926.0}, {"date": "2023-03-30", "close": 588.09, "volume": 23846.0}, {"date": "2023-03-31", "close": 595.84, "volume": 29123.0}, {"date": "2023-04-03", "close": 594.09, "volume": 21604.0}, {"date": "2023-04-04", "close": 582.54, "volume": 23310.0}, {"date": "2023-04-05", "close": 584.39, "volume": 24091.0}, {"date": "2023-04-06", "close": 577.75, "volume": 31683.0}, {"date": "2023-04-10", "close": 582.3, "volume": 19813.0}, {"date": "2023-04-11", "close": 589.07, "volume": 17942.0}, {"date": "2023-04-12", "close": 592.68, "volume": 16041.0}, {"date": "2023-04-13", "close": 597.51, "volume": 22133.0}, {"date": "2023-04-14", "close": 594.23, "volume": 16752.0}, {"date": "2023-04-17", "close": 600.04, "volume": 23313.0}, {"date": "2023-04-18", "close": 592.67, "volume": 22339.0}, {"date": "2023-04-19", "close": 593.95, "volume": 13284.0}, {"date": "2023-04-20", "close": 591.01, "volume": 14795.0}, {"date": "2023-04-21", "close": 590.27, "volume": 15343.0}, {"date": "2023-04-24", "close": 584.42, "volume": 9907.0}, {"date": "2023-04-25", "close": 574.74, "volume": 9814.0}, {"date": "2023-04-26", "close": 571.72, "volume": 9502.0}, {"date": "2023-04-27", "close": 582.41, "volume": 6866.0}, {"date": "2023-04-28", "close": 575.57, "volume": 10725.0}, {"date": "2023-05-01", "close": 580.24, "volume": 19394.0}, {"date": "2023-05-02", "close": 570.02, "volume": 18974.0}, {"date": "2023-05-03", "close": 577.75, "volume": 21941.0}, {"date": "2023-05-04", "close": 561.07, "volume": 17329.0}, {"date": "2023-05-05", "close": 582.96, "volume": 15237.0}, {"date": "2023-05-08", "close": 578.89, "volume": 12125.0}, {"date": "2023-05-09", "close": 583.98, "volume": 12682.0}, {"date": "2023-05-10", "close": 584.66, "volume": 20637.0}, {"date": "2023-05-11", "close": 579.59, "volume": 13068.0}, {"date": "2023-05-12", "close": 577.16, "volume": 11503.0}, {"date": "2023-05-15", "close": 575.02, "volume": 12433.0}, {"date": "2023-05-16", "close": 579.02, "volume": 11764.0}, {"date": "2023-05-17", "close": 583.11, "volume": 14224.0}, {"date": "2023-05-18", "close": 588.17, "volume": 8700.0}, {"date": "2023-05-19", "close": 584.17, "volume": 9452.0}, {"date": "2023-05-22", "close": 587.26, "volume": 14799.0}, {"date": "2023-05-23", "close": 583.57, "volume": 12363.0}, {"date": "2023-05-24", "close": 579.98, "volume": 12512.0}, {"date": "2023-05-25", "close": 569.49, "volume": 7347.0}, {"date": "2023-05-26", "close": 569.61, "volume": 21805.0}, {"date": "2023-05-30", "close": 569.47, "volume": 15418.0}, {"date": "2023-05-31", "close": 564.75, "volume": 27617.0}, {"date": "2023-06-01", "close": 563.24, "volume": 24703.0}, {"date": "2023-06-02", "close": 584.93, "volume": 16876.0}, {"date": "2023-06-05", "close": 560.71, "volume": 20193.0}, {"date": "2023-06-06", "close": 581.77, "volume": 19053.0}, {"date": "2023-06-07", "close": 595.72, "volume": 19934.0}, {"date": "2023-06-08", "close": 584.22, "volume": 14905.0}, {"date": "2023-06-09", "close": 574.85, "volume": 16365.0}, {"date": "2023-06-12", "close": 583.88, "volume": 19324.0}, {"date": "2023-06-13", "close": 574.28, "volume": 16724.0}, {"date": "2023-06-14", "close": 572.83, "volume": 19293.0}, {"date": "2023-06-15", "close": 576.92, "volume": 17587.0}, {"date": "2023-06-16", "close": 570.96, "volume": 46873.0}, {"date": "2023-06-20", "close": 568.6, "volume": 18346.0}, {"date": "2023-06-21", "close": 572.41, "volume": 14989.0}, {"date": "2023-06-22", "close": 573.81, "volume": 13177.0}, {"date": "2023-06-23", "close": 567.9, "volume": 46212.0}, {"date": "2023-06-26", "close": 567.77, "volume": 14194.0}, {"date": "2023-06-27", "close": 571.47, "volume": 17036.0}, {"date": "2023-06-28", "close": 573.72, "volume": 14317.0}, {"date": "2023-06-29", "close": 573.67, "volume": 13597.0}, {"date": "2023-06-30", "close": 571.48, "volume": 19404.0}, {"date": "2023-07-03", "close": 570.6, "volume": 12625.0}, {"date": "2023-07-05", "close": 563.47, "volume": 15287.0}, {"date": "2023-07-06", "close": 557.35, "volume": 27457.0}, {"date": "2023-07-07", "close": 560.43, "volume": 24642.0}, {"date": "2023-07-10", "close": 566.18, "volume": 19838.0}, {"date": "2023-07-11", "close": 567.24, "volume": 14343.0}, {"date": "2023-07-12", "close": 566.73, "volume": 19420.0}, {"date": "2023-07-13", "close": 566.72, "volume": 17562.0}, {"date": "2023-07-14", "close": 560.34, "volume": 16152.0}, {"date": "2023-07-17", "close": 559.21, "volume": 21703.0}, {"date": "2023-07-18", "close": 570.58, "volume": 26137.0}, {"date": "2023-07-19", "close": 584.61, "volume": 21641.0}, {"date": "2023-07-20", "close": 580.67, "volume": 14048.0}, {"date": "2023-07-21", "close": 573.78, "volume": 16467.0}, {"date": "2023-07-24", "close": 583.17, "volume": 18964.0}, {"date": "2023-07-25", "close": 577.0, "volume": 12944.0}, {"date": "2023-07-26", "close": 582.17, "volume": 14891.0}, {"date": "2023-07-27", "close": 577.21, "volume": 17697.0}, {"date": "2023-07-28", "close": 579.62, "volume": 17569.0}, {"date": "2023-07-31", "close": 586.75, "volume": 15805.0}, {"date": "2023-08-01", "close": 582.72, "volume": 8449.0}, {"date": "2023-08-02", "close": 584.01, "volume": 23563.0}, {"date": "2023-08-03", "close": 591.16, "volume": 17791.0}, {"date": "2023-08-04", "close": 597.47, "volume": 19224.0}, {"date": "2023-08-07", "close": 606.17, "volume": 16572.0}, {"date": "2023-08-08", "close": 603.16, "volume": 9762.0}, {"date": "2023-08-09", "close": 595.25, "volume": 13547.0}, {"date": "2023-08-10", "close": 588.68, "volume": 16948.0}, {"date": "2023-08-11", "close": 592.78, "volume": 12568.0}, {"date": "2023-08-14", "close": 587.83, "volume": 11154.0}, {"date": "2023-08-15", "close": 583.91, "volume": 14877.0}, {"date": "2023-08-16", "close": 581.97, "volume": 13727.0}, {"date": "2023-08-17", "close": 580.08, "volume": 11801.0}, {"date": "2023-08-18", "close": 576.61, "volume": 15520.0}, {"date": "2023-08-21", "close": 575.66, "volume": 18957.0}, {"date": "2023-08-22", "close": 573.56, "volume": 13322.0}, {"date": "2023-08-23", "close": 576.07, "volume": 13140.0}, {"date": "2023-08-24", "close": 576.59, "volume": 14059.0}, {"date": "2023-08-25", "close": 572.21, "volume": 12233.0}, {"date": "2023-08-28", "close": 576.28, "volume": 16561.0}, {"date": "2023-08-29", "close": 583.29, "volume": 13103.0}, {"date": "2023-08-30", "close": 585.99, "volume": 15680.0}, {"date": "2023-08-31", "close": 586.33, "volume": 12658.0}, {"date": "2023-09-01", "close": 590.34, "volume": 12298.0}, {"date": "2023-09-05", "close": 565.67, "volume": 24656.0}, {"date": "2023-09-06", "close": 569.05, "volume": 13901.0}, {"date": "2023-09-07", "close": 568.99, "volume": 17909.0}, {"date": "2023-09-08", "close": 570.47, "volume": 17882.0}, {"date": "2023-09-11", "close": 578.55, "volume": 15691.0}, {"date": "2023-09-12", "close": 582.87, "volume": 13836.0}, {"date": "2023-09-13", "close": 583.89, "volume": 20409.0}, {"date": "2023-09-14", "close": 594.73, "volume": 21167.0}, {"date": "2023-09-15", "close": 585.81, "volume": 72750.0}, {"date": "2023-09-18", "close": 593.63, "volume": 20062.0}, {"date": "2023-09-19", "close": 585.2, "volume": 16548.0}, {"date": "2023-09-20", "close": 581.77, "volume": 12863.0}, {"date": "2023-09-21", "close": 583.1, "volume": 17992.0}, {"date": "2023-09-22", "close": 585.86, "volume": 13498.0}, {"date": "2023-09-25", "close": 579.89, "volume": 16658.0}, {"date": "2023-09-26", "close": 574.85, "volume": 14854.0}, {"date": "2023-09-27", "close": 576.95, "volume": 15291.0}, {"date": "2023-09-28", "close": 585.77, "volume": 12194.0}, {"date": "2023-09-29", "close": 583.0, "volume": 24624.0}, {"date": "2023-10-02", "close": 584.44, "volume": 19120.0}, {"date": "2023-10-03", "close": 581.99, "volume": 10646.0}, {"date": "2023-10-04", "close": 588.94, "volume": 21012.0}, {"date": "2023-10-05", "close": 589.14, "volume": 10763.0}, {"date": "2023-10-06", "close": 586.81, "volume": 10675.0}, {"date": "2023-10-09", "close": 594.36, "volume": 9929.0}, {"date": "2023-10-10", "close": 596.67, "volume": 14213.0}, {"date": "2023-10-11", "close": 595.24, "volume": 5284.0}, {"date": "2023-10-12", "close": 587.84, "volume": 9569.0}, {"date": "2023-10-13", "close": 588.08, "volume": 9295.0}, {"date": "2023-10-16", "close": 598.71, "volume": 10681.0}, {"date": "2023-10-17", "close": 597.8, "volume": 14250.0}, {"date": "2023-10-18", "close": 593.12, "volume": 8418.0}, {"date": "2023-10-19", "close": 586.34, "volume": 13766.0}, {"date": "2023-10-20", "close": 579.79, "volume": 15276.0}, {"date": "2023-10-23", "close": 574.72, "volume": 12492.0}, {"date": "2023-10-24", "close": 575.99, "volume": 10632.0}, {"date": "2023-10-25", "close": 572.53, "volume": 8351.0}, {"date": "2023-10-26", "close": 573.02, "volume": 11438.0}, {"date": "2023-10-27", "close": 565.82, "volume": 14747.0}, {"date": "2023-10-30", "close": 575.93, "volume": 12721.0}, {"date": "2023-10-31", "close": 578.72, "volume": 12774.0}, {"date": "2023-11-01", "close": 579.48, "volume": 15959.0}, {"date": "2023-11-02", "close": 598.57, "volume": 17751.0}, {"date": "2023-11-03", "close": 622.54, "volume": 21930.0}, {"date": "2023-11-06", "close": 619.02, "volume": 16191.0}, {"date": "2023-11-07", "close": 620.79, "volume": 16089.0}, {"date": "2023-11-08", "close": 618.78, "volume": 13507.0}, {"date": "2023-11-09", "close": 605.51, "volume": 15349.0}, {"date": "2023-11-10", "close": 613.27, "volume": 11776.0}, {"date": "2023-11-13", "close": 615.74, "volume": 12972.0}, {"date": "2023-11-14", "close": 635.29, "volume": 14418.0}, {"date": "2023-11-15", "close": 623.57, "volume": 17455.0}, {"date": "2023-11-16", "close": 614.8, "volume": 16102.0}, {"date": "2023-11-17", "close": 624.41, "volume": 14287.0}, {"date": "2023-11-20", "close": 624.4, "volume": 12577.0}, {"date": "2023-11-21", "close": 613.84, "volume": 9983.0}, {"date": "2023-11-22", "close": 629.25, "volume": 8629.0}, {"date": "2023-11-24", "close": 625.96, "volume": 5151.0}, {"date": "2023-11-27", "close": 626.21, "volume": 8745.0}, {"date": "2023-11-28", "close": 622.39, "volume": 9573.0}, {"date": "2023-11-29", "close": 618.84, "volume": 13228.0}, {"date": "2023-11-30", "close": 627.15, "volume": 12773.0}, {"date": "2023-12-01", "close": 637.86, "volume": 11910.0}, {"date": "2023-12-04", "close": 647.67, "volume": 14127.0}, {"date": "2023-12-05", "close": 637.09, "volume": 15466.0}, {"date": "2023-12-06", "close": 634.03, "volume": 18593.0}, {"date": "2023-12-07", "close": 649.6, "volume": 16842.0}, {"date": "2023-12-08", "close": 651.65, "volume": 17928.0}, {"date": "2023-12-11", "close": 651.28, "volume": 18731.0}, {"date": "2023-12-12", "close": 646.56, "volume": 14307.0}, {"date": "2023-12-13", "close": 667.07, "volume": 28070.0}, {"date": "2023-12-14", "close": 677.19, "volume": 20762.0}, {"date": "2023-12-15", "close": 667.4, "volume": 57495.0}, {"date": "2023-12-18", "close": 665.51, "volume": 18102.0}, {"date": "2023-12-19", "close": 678.11, "volume": 22171.0}, {"date": "2023-12-20", "close": 680.43, "volume": 21600.0}, {"date": "2023-12-21", "close": 683.33, "volume": 14963.0}, {"date": "2023-12-22", "close": 693.24, "volume": 13769.0}, {"date": "2023-12-26", "close": 696.82, "volume": 7803.0}, {"date": "2023-12-27", "close": 697.12, "volume": 9414.0}, {"date": "2023-12-28", "close": 695.15, "volume": 13570.0}, {"date": "2023-12-29", "close": 696.52, "volume": 13534.0}, {"date": "2024-01-02", "close": 702.06, "volume": 14857.0}, {"date": "2024-01-03", "close": 690.17, "volume": 17709.0}, {"date": "2024-01-04", "close": 687.97, "volume": 15754.0}, {"date": "2024-01-05", "close": 679.39, "volume": 20923.0}, {"date": "2024-01-08", "close": 688.41, "volume": 15662.0}, {"date": "2024-01-09", "close": 665.58, "volume": 25796.0}, {"date": "2024-01-10", "close": 669.52, "volume": 14388.0}, {"date": "2024-01-11", "close": 678.87, "volume": 16812.0}, {"date": "2024-01-12", "close": 680.27, "volume": 12241.0}, {"date": "2024-01-16", "close": 700.0, "volume": 20421.0}, {"date": "2024-01-17", "close": 700.15, "volume": 12122.0}, {"date": "2024-01-18", "close": 702.08, "volume": 11575.0}, {"date": "2024-01-19", "close": 708.37, "volume": 14639.0}, {"date": "2024-01-22", "close": 725.76, "volume": 11550.0}, {"date": "2024-01-23", "close": 727.46, "volume": 19371.0}, {"date": "2024-01-24", "close": 731.05, "volume": 9875.0}, {"date": "2024-01-25", "close": 746.62, "volume": 14576.0}, {"date": "2024-01-26", "close": 737.04, "volume": 12262.0}, {"date": "2024-01-29", "close": 737.77, "volume": 9344.0}, {"date": "2024-01-30", "close": 739.68, "volume": 8029.0}, {"date": "2024-01-31", "close": 720.4, "volume": 16494.0}, {"date": "2024-02-01", "close": 731.09, "volume": 9720.0}, {"date": "2024-02-02", "close": 704.79, "volume": 14118.0}, {"date": "2024-02-05", "close": 707.15, "volume": 14523.0}, {"date": "2024-02-06", "close": 704.17, "volume": 13091.0}, {"date": "2024-02-07", "close": 699.17, "volume": 13566.0}, {"date": "2024-02-08", "close": 707.24, "volume": 11352.0}, {"date": "2024-02-09", "close": 722.42, "volume": 16035.0}, {"date": "2024-02-12", "close": 742.07, "volume": 14657.0}, {"date": "2024-02-13", "close": 705.86, "volume": 19198.0}, {"date": "2024-02-14", "close": 722.98, "volume": 13069.0}, {"date": "2024-02-15", "close": 743.89, "volume": 11753.0}, {"date": "2024-02-16", "close": 728.5, "volume": 16928.0}, {"date": "2024-02-20", "close": 713.4, "volume": 13993.0}, {"date": "2024-02-21", "close": 716.28, "volume": 7538.0}, {"date": "2024-02-22", "close": 711.83, "volume": 9028.0}, {"date": "2024-02-23", "close": 705.13, "volume": 9127.0}, {"date": "2024-02-26", "close": 692.17, "volume": 14419.0}, {"date": "2024-02-27", "close": 691.09, "volume": 14235.0}, {"date": "2024-02-28", "close": 701.05, "volume": 13356.0}, {"date": "2024-02-29", "close": 702.33, "volume": 17555.0}, {"date": "2024-03-01", "close": 700.15, "volume": 15011.0}, {"date": "2024-03-04", "close": 733.45, "volume": 26221.0}, {"date": "2024-03-05", "close": 716.82, "volume": 12874.0}, {"date": "2024-03-06", "close": 721.64, "volume": 13708.0}, {"date": "2024-03-07", "close": 718.96, "volume": 11621.0}, {"date": "2024-03-08", "close": 719.2, "volume": 7658.0}, {"date": "2024-03-11", "close": 723.24, "volume": 7875.0}, {"date": "2024-03-12", "close": 726.42, "volume": 10186.0}, {"date": "2024-03-13", "close": 727.32, "volume": 10244.0}, {"date": "2024-03-14", "close": 708.19, "volume": 13083.0}, {"date": "2024-03-15", "close": 709.27, "volume": 46820.0}, {"date": "2024-03-18", "close": 709.13, "volume": 18377.0}, {"date": "2024-03-19", "close": 721.54, "volume": 18645.0}, {"date": "2024-03-20", "close": 738.64, "volume": 11104.0}, {"date": "2024-03-21", "close": 747.76, "volume": 14638.0}, {"date": "2024-03-22", "close": 745.53, "volume": 13869.0}, {"date": "2024-03-25", "close": 745.1, "volume": 22291.0}, {"date": "2024-03-26", "close": 740.26, "volume": 12855.0}, {"date": "2024-03-27", "close": 755.81, "volume": 11208.0}, {"date": "2024-03-28", "close": 767.68, "volume": 18187.0}, {"date": "2024-04-01", "close": 755.91, "volume": 11065.0}, {"date": "2024-04-02", "close": 757.47, "volume": 11095.0}, {"date": "2024-04-03", "close": 761.23, "volume": 11428.0}, {"date": "2024-04-04", "close": 754.23, "volume": 11759.0}, {"date": "2024-04-05", "close": 762.53, "volume": 9584.0}, {"date": "2024-04-08", "close": 756.85, "volume": 9984.0}, {"date": "2024-04-09", "close": 761.53, "volume": 7711.0}, {"date": "2024-04-10", "close": 738.71, "volume": 16565.0}, {"date": "2024-04-11", "close": 734.91, "volume": 10564.0}, {"date": "2024-04-12", "close": 716.31, "volume": 11765.0}, {"date": "2024-04-15", "close": 709.52, "volume": 11588.0}, {"date": "2024-04-16", "close": 707.0, "volume": 18853.0}, {"date": "2024-04-17", "close": 695.0, "volume": 15541.0}, {"date": "2024-04-18", "close": 698.18, "volume": 12276.0}, {"date": "2024-04-19", "close": 704.35, "volume": 17648.0}, {"date": "2024-04-22", "close": 700.75, "volume": 12319.0}, {"date": "2024-04-23", "close": 718.9, "volume": 11003.0}, {"date": "2024-04-24", "close": 717.44, "volume": 16604.0}, {"date": "2024-04-25", "close": 706.43, "volume": 11133.0}, {"date": "2024-04-26", "close": 717.82, "volume": 11833.0}, {"date": "2024-04-29", "close": 715.11, "volume": 18356.0}, {"date": "2024-04-30", "close": 701.37, "volume": 22359.0}, {"date": "2024-05-01", "close": 717.9, "volume": 19662.0}, {"date": "2024-05-02", "close": 725.81, "volume": 10275.0}, {"date": "2024-05-03", "close": 732.68, "volume": 11737.0}, {"date": "2024-05-06", "close": 745.4, "volume": 11241.0}, {"date": "2024-05-07", "close": 750.81, "volume": 20635.0}, {"date": "2024-05-08", "close": 763.1, "volume": 19856.0}, {"date": "2024-05-09", "close": 763.07, "volume": 23986.0}, {"date": "2024-05-10", "close": 767.11, "volume": 17191.0}, {"date": "2024-05-13", "close": 761.19, "volume": 18746.0}, {"date": "2024-05-14", "close": 764.38, "volume": 21273.0}, {"date": "2024-05-15", "close": 769.73, "volume": 15317.0}, {"date": "2024-05-16", "close": 764.94, "volume": 14776.0}, {"date": "2024-05-17", "close": 761.87, "volume": 14988.0}, {"date": "2024-05-20", "close": 759.82, "volume": 23935.0}, {"date": "2024-05-21", "close": 750.58, "volume": 16312.0}, {"date": "2024-05-22", "close": 751.91, "volume": 15336.0}, {"date": "2024-05-23", "close": 740.67, "volume": 21822.0}, {"date": "2024-05-24", "close": 748.06, "volume": 8703.0}, {"date": "2024-05-28", "close": 741.13, "volume": 20084.0}, {"date": "2024-05-29", "close": 726.15, "volume": 17998.0}, {"date": "2024-05-30", "close": 743.16, "volume": 14994.0}, {"date": "2024-05-31", "close": 752.43, "volume": 17529.0}, {"date": "2024-06-03", "close": 746.52, "volume": 15087.0}, {"date": "2024-06-04", "close": 738.59, "volume": 18529.0}, {"date": "2024-06-05", "close": 732.64, "volume": 13426.0}, {"date": "2024-06-06", "close": 722.33, "volume": 16116.0}, {"date": "2024-06-07", "close": 711.91, "volume": 16093.0}, {"date": "2024-06-10", "close": 709.79, "volume": 19143.0}, {"date": "2024-06-11", "close": 717.46, "volume": 21126.0}, {"date": "2024-06-12", "close": 719.25, "volume": 19503.0}, {"date": "2024-06-13", "close": 709.41, "volume": 14280.0}, {"date": "2024-06-14", "close": 706.09, "volume": 16514.0}, {"date": "2024-06-17", "close": 708.91, "volume": 24585.0}, {"date": "2024-06-18", "close": 715.64, "volume": 23980.0}, {"date": "2024-06-20", "close": 709.9, "volume": 23536.0}, {"date": "2024-06-21", "close": 711.51, "volume": 63231.0}, {"date": "2024-06-24", "close": 702.34, "volume": 26454.0}, {"date": "2024-06-25", "close": 692.11, "volume": 19886.0}, {"date": "2024-06-26", "close": 699.76, "volume": 16548.0}, {"date": "2024-06-27", "close": 695.62, "volume": 13091.0}, {"date": "2024-06-28", "close": 699.55, "volume": 36626.0}, {"date": "2024-07-01", "close": 693.51, "volume": 18359.0}, {"date": "2024-07-02", "close": 701.45, "volume": 22969.0}, {"date": "2024-07-03", "close": 702.0, "volume": 6377.0}, {"date": "2024-07-05", "close": 697.81, "volume": 12927.0}, {"date": "2024-07-08", "close": 696.62, "volume": 15137.0}, {"date": "2024-07-09", "close": 688.99, "volume": 17391.0}, {"date": "2024-07-10", "close": 698.23, "volume": 12532.0}, {"date": "2024-07-11", "close": 734.06, "volume": 22381.0}, {"date": "2024-07-12", "close": 732.13, "volume": 15511.0}, {"date": "2024-07-15", "close": 744.3, "volume": 18695.0}, {"date": "2024-07-16", "close": 778.73, "volume": 20628.0}, {"date": "2024-07-17", "close": 785.39, "volume": 22664.0}, {"date": "2024-07-18", "close": 776.07, "volume": 21294.0}, {"date": "2024-07-19", "close": 764.5, "volume": 12453.0}, {"date": "2024-07-22", "close": 778.84, "volume": 19165.0}, {"date": "2024-07-23", "close": 794.16, "volume": 13972.0}, {"date": "2024-07-24", "close": 779.69, "volume": 17280.0}, {"date": "2024-07-25", "close": 811.1, "volume": 13337.0}, {"date": "2024-07-26", "close": 818.68, "volume": 10850.0}, {"date": "2024-07-29", "close": 812.0, "volume": 9667.0}, {"date": "2024-07-30", "close": 815.0, "volume": 14288.0}, {"date": "2024-07-31", "close": 774.85, "volume": 29855.0}, {"date": "2024-08-01", "close": 738.74, "volume": 22586.0}, {"date": "2024-08-02", "close": 728.39, "volume": 18644.0}, {"date": "2024-08-05", "close": 700.61, "volume": 15082.0}, {"date": "2024-08-06", "close": 707.43, "volume": 15856.0}, {"date": "2024-08-07", "close": 699.58, "volume": 15529.0}, {"date": "2024-08-08", "close": 723.92, "volume": 13304.0}, {"date": "2024-08-09", "close": 728.6, "volume": 11403.0}, {"date": "2024-08-12", "close": 710.88, "volume": 13221.0}, {"date": "2024-08-13", "close": 727.73, "volume": 12161.0}, {"date": "2024-08-14", "close": 728.49, "volume": 13787.0}, {"date": "2024-08-15", "close": 746.78, "volume": 11942.0}, {"date": "2024-08-16", "close": 755.08, "volume": 28214.0}, {"date": "2024-08-19", "close": 761.82, "volume": 9162.0}, {"date": "2024-08-20", "close": 745.85, "volume": 11549.0}, {"date": "2024-08-21", "close": 756.31, "volume": 6085.0}, {"date": "2024-08-22", "close": 755.23, "volume": 8665.0}, {"date": "2024-08-23", "close": 789.94, "volume": 12632.0}, {"date": "2024-08-26", "close": 784.79, "volume": 14153.0}, {"date": "2024-08-27", "close": 781.49, "volume": 7171.0}, {"date": "2024-08-28", "close": 789.5, "volume": 8435.0}, {"date": "2024-08-29", "close": 792.85, "volume": 8732.0}, {"date": "2024-08-30", "close": 795.19, "volume": 10268.0}, {"date": "2024-09-03", "close": 767.15, "volume": 13050.0}, {"date": "2024-09-04", "close": 757.43, "volume": 9174.0}, {"date": "2024-09-05", "close": 753.76, "volume": 6957.0}, {"date": "2024-09-06", "close": 732.27, "volume": 12792.0}, {"date": "2024-09-09", "close": 735.34, "volume": 16788.0}, {"date": "2024-09-10", "close": 745.93, "volume": 7047.0}, {"date": "2024-09-11", "close": 733.12, "volume": 16575.0}, {"date": "2024-09-12", "close": 747.75, "volume": 8705.0}, {"date": "2024-09-13", "close": 772.45, "volume": 14260.0}, {"date": "2024-09-16", "close": 784.15, "volume": 13381.0}, {"date": "2024-09-17", "close": 785.37, "volume": 15728.0}, {"date": "2024-09-18", "close": 787.8, "volume": 16332.0}, {"date": "2024-09-19", "close": 805.52, "volume": 15259.0}, {"date": "2024-09-20", "close": 795.85, "volume": 60343.0}, {"date": "2024-09-23", "close": 801.66, "volume": 14494.0}, {"date": "2024-09-24", "close": 797.98, "volume": 14553.0}, {"date": "2024-09-25", "close": 798.12, "volume": 13730.0}, {"date": "2024-09-26", "close": 814.31, "volume": 13247.0}, {"date": "2024-09-27", "close": 815.04, "volume": 18096.0}, {"date": "2024-09-30", "close": 821.72, "volume": 12374.0}, {"date": "2024-10-01", "close": 807.6, "volume": 8962.0}, {"date": "2024-10-02", "close": 805.89, "volume": 6844.0}, {"date": "2024-10-03", "close": 796.62, "volume": 9108.0}, {"date": "2024-10-04", "close": 810.19, "volume": 10948.0}, {"date": "2024-10-07", "close": 795.86, "volume": 10215.0}, {"date": "2024-10-08", "close": 805.64, "volume": 10278.0}, {"date": "2024-10-09", "close": 814.19, "volume": 8073.0}, {"date": "2024-10-10", "close": 794.94, "volume": 12276.0}, {"date": "2024-10-11", "close": 795.7, "volume": 13115.0}, {"date": "2024-10-14", "close": 809.22, "volume": 7065.0}, {"date": "2024-10-15", "close": 820.56, "volume": 12887.0}, {"date": "2024-10-16", "close": 815.68, "volume": 16108.0}, {"date": "2024-10-17", "close": 823.5, "volume": 11875.0}, {"date": "2024-10-18", "close": 812.18, "volume": 9542.0}, {"date": "2024-10-21", "close": 792.01, "volume": 11333.0}, {"date": "2024-10-22", "close": 785.88, "volume": 7377.0}, {"date": "2024-10-23", "close": 780.25, "volume": 13134.0}, {"date": "2024-10-24", "close": 771.16, "volume": 15022.0}, {"date": "2024-10-25", "close": 770.06, "volume": 7568.0}, {"date": "2024-10-28", "close": 778.58, "volume": 7558.0}, {"date": "2024-10-29", "close": 789.71, "volume": 9090.0}, {"date": "2024-10-30", "close": 841.43, "volume": 18259.0}, {"date": "2024-10-31", "close": 843.3, "volume": 13725.0}, {"date": "2024-11-01", "close": 841.88, "volume": 11905.0}, {"date": "2024-11-04", "close": 844.26, "volume": 14200.0}, {"date": "2024-11-05", "close": 860.21, "volume": 10458.0}, {"date": "2024-11-06", "close": 957.35, "volume": 29902.0}, {"date": "2024-11-07", "close": 915.57, "volume": 13470.0}, {"date": "2024-11-08", "close": 960.36, "volume": 22377.0}, {"date": "2024-11-11", "close": 960.21, "volume": 21135.0}, {"date": "2024-11-12", "close": 946.29, "volume": 14220.0}, {"date": "2024-11-13", "close": 944.04, "volume": 14247.0}, {"date": "2024-11-14", "close": 937.11, "volume": 14311.0}, {"date": "2024-11-15", "close": 926.0, "volume": 10484.0}, {"date": "2024-11-18", "close": 924.83, "volume": 16589.0}, {"date": "2024-11-19", "close": 919.01, "volume": 9925.0}, {"date": "2024-11-20", "close": 906.69, "volume": 8932.0}, {"date": "2024-11-21", "close": 918.05, "volume": 10610.0}, {"date": "2024-11-22", "close": 925.82, "volume": 12920.0}, {"date": "2024-11-25", "close": 944.1, "volume": 16906.0}, {"date": "2024-11-26", "close": 958.0, "volume": 14848.0}, {"date": "2024-11-27", "close": 936.58, "volume": 14486.0}, {"date": "2024-11-29", "close": 931.12, "volume": 10526.0}, {"date": "2024-12-02", "close": 955.02, "volume": 11588.0}, {"date": "2024-12-03", "close": 946.46, "volume": 9128.0}, {"date": "2024-12-04", "close": 952.56, "volume": 10837.0}, {"date": "2024-12-05", "close": 944.64, "volume": 9806.0}, {"date": "2024-12-06", "close": 941.32, "volume": 10055.0}, {"date": "2024-12-09", "close": 950.74, "volume": 14891.0}, {"date": "2024-12-10", "close": 944.64, "volume": 12614.0}, {"date": "2024-12-11", "close": 954.93, "volume": 19610.0}, {"date": "2024-12-12", "close": 922.12, "volume": 18874.0}, {"date": "2024-12-13", "close": 900.85, "volume": 10710.0}, {"date": "2024-12-16", "close": 914.08, "volume": 17144.0}, {"date": "2024-12-17", "close": 894.7, "volume": 20536.0}, {"date": "2024-12-18", "close": 860.2, "volume": 27903.0}, {"date": "2024-12-19", "close": 870.17, "volume": 20252.0}, {"date": "2024-12-20", "close": 877.83, "volume": 62039.0}, {"date": "2024-12-23", "close": 872.24, "volume": 13409.0}, {"date": "2024-12-24", "close": 886.18, "volume": 5263.0}, {"date": "2024-12-26", "close": 887.11, "volume": 8312.0}, {"date": "2024-12-27", "close": 878.97, "volume": 13380.0}, {"date": "2024-12-30", "close": 872.75, "volume": 10013.0}, {"date": "2024-12-31", "close": 871.92, "volume": 12857.0}, {"date": "2025-01-02", "close": 865.5, "volume": 10734.0}, {"date": "2025-01-03", "close": 888.89, "volume": 11776.0}, {"date": "2025-01-06", "close": 884.35, "volume": 18229.0}, {"date": "2025-01-07", "close": 861.31, "volume": 19321.0}, {"date": "2025-01-08", "close": 874.96, "volume": 23271.0}, {"date": "2025-01-10", "close": 854.34, "volume": 15864.0}, {"date": "2025-01-13", "close": 868.45, "volume": 15679.0}, {"date": "2025-01-14", "close": 887.67, "volume": 15381.0}, {"date": "2025-01-15", "close": 906.01, "volume": 16333.0}, {"date": "2025-01-16", "close": 900.43, "volume": 14698.0}, {"date": "2025-01-17", "close": 905.5, "volume": 15425.0}, {"date": "2025-01-21", "close": 909.6, "volume": 14814.0}, {"date": "2025-01-22", "close": 908.0, "volume": 12905.0}, {"date": "2025-01-23", "close": 907.29, "volume": 10999.0}, {"date": "2025-01-24", "close": 907.16, "volume": 18502.0}, {"date": "2025-01-27", "close": 919.45, "volume": 13618.0}, {"date": "2025-01-28", "close": 911.91, "volume": 12658.0}, {"date": "2025-01-29", "close": 919.79, "volume": 17841.0}, {"date": "2025-01-30", "close": 932.11, "volume": 17881.0}, {"date": "2025-01-31", "close": 928.82, "volume": 17930.0}, {"date": "2025-02-03", "close": 915.05, "volume": 10510.0}, {"date": "2025-02-04", "close": 938.07, "volume": 11860.0}, {"date": "2025-02-05", "close": 945.35, "volume": 12286.0}, {"date": "2025-02-06", "close": 944.8, "volume": 13041.0}, {"date": "2025-02-07", "close": 940.64, "volume": 15720.0}, {"date": "2025-02-10", "close": 949.21, "volume": 26411.0}, {"date": "2025-02-11", "close": 951.37, "volume": 13470.0}, {"date": "2025-02-12", "close": 941.52, "volume": 13895.0}, {"date": "2025-02-13", "close": 955.96, "volume": 16643.0}, {"date": "2025-02-14", "close": 960.6, "volume": 15322.0}, {"date": "2025-02-18", "close": 962.42, "volume": 17890.0}, {"date": "2025-02-19", "close": 967.0, "volume": 18412.0}, {"date": "2025-02-20", "close": 951.42, "volume": 12846.0}, {"date": "2025-02-21", "close": 932.09, "volume": 13920.0}, {"date": "2025-02-24", "close": 911.45, "volume": 27818.0}, {"date": "2025-02-25", "close": 939.96, "volume": 31114.0}, {"date": "2025-02-26", "close": 972.9, "volume": 20546.0}, {"date": "2025-02-27", "close": 979.3, "volume": 14362.0}, {"date": "2025-02-28", "close": 983.77, "volume": 20381.0}, {"date": "2025-03-03", "close": 967.08, "volume": 17601.0}, {"date": "2025-03-04", "close": 949.76, "volume": 20284.0}, {"date": "2025-03-05", "close": 954.19, "volume": 20809.0}, {"date": "2025-03-06", "close": 943.1, "volume": 19774.0}, {"date": "2025-03-07", "close": 934.33, "volume": 18298.0}, {"date": "2025-03-10", "close": 910.6, "volume": 25967.0}, {"date": "2025-03-11", "close": 909.62, "volume": 12099.0}, {"date": "2025-03-12", "close": 914.49, "volume": 17364.0}, {"date": "2025-03-13", "close": 899.89, "volume": 15124.0}, {"date": "2025-03-14", "close": 933.05, "volume": 19705.0}, {"date": "2025-03-17", "close": 938.85, "volume": 22696.0}, {"date": "2025-03-18", "close": 938.31, "volume": 18230.0}, {"date": "2025-03-19", "close": 964.67, "volume": 17907.0}, {"date": "2025-03-20", "close": 961.05, "volume": 22159.0}, {"date": "2025-03-21", "close": 939.81, "volume": 90190.0}, {"date": "2025-03-24", "close": 970.65, "volume": 20053.0}, {"date": "2025-03-25", "close": 958.2, "volume": 26007.0}, {"date": "2025-03-26", "close": 972.75, "volume": 21646.0}, {"date": "2025-03-27", "close": 973.17, "volume": 12558.0}, {"date": "2025-03-28", "close": 952.89, "volume": 14238.0}, {"date": "2025-03-31", "close": 960.86, "volume": 24709.0}, {"date": "2025-04-01", "close": 975.24, "volume": 28794.0}, {"date": "2025-04-02", "close": 1003.53, "volume": 37059.0}, {"date": "2025-04-03", "close": 945.25, "volume": 36810.0}, {"date": "2025-04-04", "close": 923.93, "volume": 38410.0}, {"date": "2025-04-07", "close": 889.43, "volume": 33278.0}, {"date": "2025-04-08", "close": 884.02, "volume": 29451.0}, {"date": "2025-04-09", "close": 935.14, "volume": 33117.0}, {"date": "2025-04-10", "close": 907.38, "volume": 30103.0}, {"date": "2025-04-11", "close": 910.05, "volume": 31513.0}, {"date": "2025-04-14", "close": 915.62, "volume": 16723.0}, {"date": "2025-04-15", "close": 918.59, "volume": 19359.0}, {"date": "2025-04-16", "close": 915.07, "volume": 27325.0}, {"date": "2025-04-17", "close": 908.1, "volume": 33083.0}, {"date": "2025-04-21", "close": 876.56, "volume": 23300.0}, {"date": "2025-04-22", "close": 907.78, "volume": 30926.0}, {"date": "2025-04-23", "close": 921.11, "volume": 26891.0}, {"date": "2025-04-24", "close": 917.74, "volume": 34511.0}, {"date": "2025-04-25", "close": 915.0, "volume": 19322.0}, {"date": "2025-04-28", "close": 922.77, "volume": 23353.0}, {"date": "2025-04-29", "close": 927.31, "volume": 22075.0}, {"date": "2025-04-30", "close": 920.05, "volume": 29232.0}, {"date": "2025-05-01", "close": 919.62, "volume": 46834.0}, {"date": "2025-05-02", "close": 946.22, "volume": 26185.0}, {"date": "2025-05-05", "close": 941.54, "volume": 20301.0}, {"date": "2025-05-06", "close": 955.35, "volume": 21841.0}, {"date": "2025-05-07", "close": 964.23, "volume": 29230.0}, {"date": "2025-05-08", "close": 974.61, "volume": 21054.0}, {"date": "2025-05-09", "close": 970.55, "volume": 13350.0}, {"date": "2025-05-12", "close": 987.93, "volume": 24766.0}, {"date": "2025-05-13", "close": 985.47, "volume": 15870.0}, {"date": "2025-05-14", "close": 970.86, "volume": 17972.0}, {"date": "2025-05-15", "close": 961.56, "volume": 12950.0}, {"date": "2025-05-16", "close": 961.56, "volume": 20077.0}, {"date": "2025-05-19", "close": 960.28, "volume": 16401.0}, {"date": "2025-05-20", "close": 957.27, "volume": 22275.0}, {"date": "2025-05-21", "close": 934.98, "volume": 21705.0}, {"date": "2025-05-22", "close": 921.17, "volume": 23366.0}, {"date": "2025-05-23", "close": 921.42, "volume": 17611.0}, {"date": "2025-05-27", "close": 934.13, "volume": 30160.0}, {"date": "2025-05-28", "close": 929.28, "volume": 15117.0}, {"date": "2025-05-29", "close": 943.68, "volume": 19990.0}, {"date": "2025-05-30", "close": 954.41, "volume": 41346.0}, {"date": "2025-06-02", "close": 952.65, "volume": 25305.0}, {"date": "2025-06-03", "close": 965.19, "volume": 21628.0}, {"date": "2025-06-04", "close": 956.75, "volume": 24742.0}, {"date": "2025-06-05", "close": 957.38, "volume": 27582.0}, {"date": "2025-06-06", "close": 960.65, "volume": 49587.0}, {"date": "2025-06-09", "close": 946.0, "volume": 71682.0}, {"date": "2025-06-10", "close": 955.24, "volume": 40446.0}, {"date": "2025-06-11", "close": 957.05, "volume": 49751.0}, {"date": "2025-06-12", "close": 948.7, "volume": 68219.0}, {"date": "2025-06-13", "close": 938.78, "volume": 106634.0}, {"date": "2025-06-16", "close": 958.67, "volume": 72296.0}, {"date": "2025-06-17", "close": 949.93, "volume": 78613.0}, {"date": "2025-06-18", "close": 956.41, "volume": 74917.0}, {"date": "2025-06-20", "close": 950.61, "volume": 140019.0}, {"date": "2025-06-23", "close": 968.98, "volume": 62455.0}, {"date": "2025-06-24", "close": 949.76, "volume": 62233.0}, {"date": "2025-06-25", "close": 945.14, "volume": 68840.0}, {"date": "2025-06-26", "close": 966.28, "volume": 63518.0}, {"date": "2025-06-27", "close": 958.87, "volume": 96643.0}, {"date": "2025-06-30", "close": 946.17, "volume": 62236.0}, {"date": "2025-07-01", "close": 962.35, "volume": 55158.0}, {"date": "2025-07-02", "close": 951.31, "volume": 61485.0}, {"date": "2025-07-03", "close": 952.62, "volume": 22896.0}, {"date": "2025-07-07", "close": 913.33, "volume": 57029.0}, {"date": "2025-07-08", "close": 929.74, "volume": 46514.0}, {"date": "2025-07-09", "close": 925.93, "volume": 45373.0}, {"date": "2025-07-10", "close": 927.01, "volume": 42041.0}, {"date": "2025-07-11", "close": 921.47, "volume": 24384.0}, {"date": "2025-07-14", "close": 927.41, "volume": 34816.0}, {"date": "2025-07-15", "close": 898.2, "volume": 32755.0}, {"date": "2025-07-16", "close": 894.5, "volume": 38450.0}, {"date": "2025-07-17", "close": 900.29, "volume": 23354.0}, {"date": "2025-07-18", "close": 896.35, "volume": 21525.0}, {"date": "2025-07-21", "close": 882.65, "volume": 28264.0}, {"date": "2025-07-22", "close": 895.5, "volume": 26790.0}, {"date": "2025-07-23", "close": 912.19, "volume": 43079.0}, {"date": "2025-07-24", "close": 904.31, "volume": 28995.0}, {"date": "2025-07-25", "close": 918.76, "volume": 27054.0}, {"date": "2025-07-28", "close": 914.53, "volume": 30052.0}, {"date": "2025-07-29", "close": 924.04, "volume": 29182.0}, {"date": "2025-07-30", "close": 952.59, "volume": 77823.0}, {"date": "2025-07-31", "close": 954.18, "volume": 109294.0}, {"date": "2025-08-01", "close": 920.42, "volume": 42074.0}, {"date": "2025-08-04", "close": 937.53, "volume": 30862.0}, {"date": "2025-08-05", "close": 952.17, "volume": 58261.0}, {"date": "2025-08-06", "close": 965.86, "volume": 74615.0}, {"date": "2025-08-07", "close": 959.6, "volume": 26487.0}, {"date": "2025-08-08", "close": 973.36, "volume": 20287.0}, {"date": "2025-08-11", "close": 994.48, "volume": 25899.0}, {"date": "2025-08-12", "close": 1048.09, "volume": 43684.0}, {"date": "2025-08-13", "close": 1061.7, "volume": 49436.0}, {"date": "2025-08-14", "close": 1063.97, "volume": 42242.0}, {"date": "2025-08-15", "close": 1065.09, "volume": 42871.0}, {"date": "2025-08-18", "close": 1063.01, "volume": 35402.0}, {"date": "2025-08-19", "close": 1078.69, "volume": 24405.0}, {"date": "2025-08-20", "close": 1067.97, "volume": 43590.0}, {"date": "2025-08-21", "close": 1062.63, "volume": 40750.0}, {"date": "2025-08-22", "close": 1095.98, "volume": 48686.0}, {"date": "2025-08-25", "close": 1089.57, "volume": 34148.0}, {"date": "2025-08-26", "close": 1090.88, "volume": 52414.0}, {"date": "2025-08-27", "close": 1094.19, "volume": 31095.0}, {"date": "2025-08-28", "close": 1092.97, "volume": 45989.0}, {"date": "2025-08-29", "close": 1086.05, "volume": 30754.0}, {"date": "2025-09-02", "close": 1088.96, "volume": 26046.0}, {"date": "2025-09-03", "close": 1100.34, "volume": 29249.0}, {"date": "2025-09-04", "close": 1128.22, "volume": 33357.0}, {"date": "2025-09-05", "close": 1131.44, "volume": 21575.0}, {"date": "2025-09-08", "close": 1140.7, "volume": 24273.0}, {"date": "2025-09-09", "close": 1135.53, "volume": 14688.0}, {"date": "2025-09-10", "close": 1138.85, "volume": 20052.0}, {"date": "2025-09-11", "close": 1176.9, "volume": 31301.0}, {"date": "2025-09-12", "close": 1174.68, "volume": 47015.0}, {"date": "2025-09-15", "close": 1159.92, "volume": 52386.0}, {"date": "2025-09-16", "close": 1139.51, "volume": 54841.0}, {"date": "2025-09-17", "close": 1143.31, "volume": 66300.0}, {"date": "2025-09-18", "close": 1159.9, "volume": 58908.0}, {"date": "2025-09-19", "close": 1150.48, "volume": 124415.0}, {"date": "2025-09-22", "close": 1161.46, "volume": 31444.0}, {"date": "2025-09-23", "close": 1165.24, "volume": 24851.0}, {"date": "2025-09-24", "close": 1156.03, "volume": 29410.0}, {"date": "2025-09-25", "close": 1161.06, "volume": 34680.0}, {"date": "2025-09-26", "close": 1184.8, "volume": 39512.0}, {"date": "2025-09-29", "close": 1183.46, "volume": 53154.0}, {"date": "2025-09-30", "close": 1177.31, "volume": 43283.0}, {"date": "2025-10-01", "close": 1151.66, "volume": 28830.0}, {"date": "2025-10-02", "close": 1159.44, "volume": 32033.0}, {"date": "2025-10-03", "close": 1161.41, "volume": 55814.0}, {"date": "2025-10-06", "close": 1152.11, "volume": 30448.0}, {"date": "2025-10-07", "close": 1096.51, "volume": 47720.0}, {"date": "2025-10-08", "close": 1089.29, "volume": 70179.0}, {"date": "2025-10-09", "close": 1015.48, "volume": 99009.0}, {"date": "2025-10-10", "close": 953.49, "volume": 57566.0}, {"date": "2025-10-13", "close": 950.44, "volume": 53892.0}, {"date": "2025-10-14", "close": 972.1, "volume": 39490.0}, {"date": "2025-10-15", "close": 965.91, "volume": 44081.0}, {"date": "2025-10-16", "close": 949.84, "volume": 38710.0}, {"date": "2025-10-17", "close": 978.21, "volume": 53465.0}, {"date": "2025-10-20", "close": 1001.44, "volume": 43589.0}, {"date": "2025-10-21", "close": 1048.67, "volume": 45370.0}, {"date": "2025-10-22", "close": 1030.8, "volume": 45203.0}, {"date": "2025-10-23", "close": 1014.54, "volume": 36299.0}, {"date": "2025-10-24", "close": 1022.24, "volume": 28222.0}, {"date": "2025-10-27", "close": 1033.82, "volume": 22852.0}, {"date": "2025-10-28", "close": 1060.36, "volume": 37320.0}, {"date": "2025-10-29", "close": 1042.49, "volume": 46230.0}, {"date": "2025-10-30", "close": 1042.66, "volume": 63680.0}, {"date": "2025-10-31", "close": 1012.13, "volume": 55345.0}, {"date": "2025-11-03", "close": 1036.52, "volume": 23957.0}, {"date": "2025-11-04", "close": 1033.19, "volume": 26148.0}, {"date": "2025-11-05", "close": 1037.61, "volume": 24062.0}, {"date": "2025-11-06", "close": 1037.27, "volume": 24009.0}, {"date": "2025-11-07", "close": 1049.49, "volume": 20873.0}, {"date": "2025-11-10", "close": 1099.2, "volume": 32770.0}, {"date": "2025-11-11", "close": 1077.97, "volume": 33602.0}, {"date": "2025-11-12", "close": 1080.06, "volume": 21284.0}, {"date": "2025-11-13", "close": 1066.35, "volume": 18155.0}, {"date": "2025-11-14", "close": 1071.5, "volume": 15294.0}, {"date": "2025-11-17", "close": 1038.11, "volume": 18314.0}, {"date": "2025-11-18", "close": 1062.52, "volume": 14919.0}, {"date": "2025-11-19", "close": 1061.84, "volume": 17570.0}, {"date": "2025-11-20", "close": 1050.24, "volume": 17381.0}, {"date": "2025-11-21", "close": 1079.67, "volume": 27082.0}, {"date": "2025-11-24", "close": 1062.42, "volume": 22885.0}, {"date": "2025-11-25", "close": 1089.0, "volume": 18126.0}, {"date": "2025-11-26", "close": 1091.55, "volume": 20198.0}, {"date": "2025-11-28", "close": 1106.5, "volume": 14384.0}, {"date": "2025-12-01", "close": 1108.03, "volume": 17130.0}, {"date": "2025-12-02", "close": 1104.72, "volume": 14133.0}, {"date": "2025-12-03", "close": 1108.95, "volume": 17416.0}, {"date": "2025-12-04", "close": 1088.43, "volume": 18855.0}, {"date": "2025-12-05", "close": 1086.39, "volume": 28121.0}, {"date": "2025-12-08", "close": 1074.79, "volume": 22876.0}, {"date": "2025-12-09", "close": 1081.58, "volume": 16412.0}, {"date": "2025-12-10", "close": 1107.5, "volume": 22504.0}, {"date": "2025-12-11", "close": 1114.03, "volume": 18020.0}, {"date": "2025-12-12", "close": 1117.93, "volume": 22822.0}, {"date": "2025-12-15", "close": 1114.9, "volume": 22245.0}, {"date": "2025-12-16", "close": 1108.82, "volume": 22406.0}, {"date": "2025-12-17", "close": 1105.95, "volume": 24703.0}, {"date": "2025-12-18", "close": 1111.88, "volume": 24070.0}, {"date": "2025-12-19", "close": 1101.68, "volume": 72357.0}, {"date": "2025-12-22", "close": 1111.03, "volume": 18358.0}, {"date": "2025-12-23", "close": 1110.33, "volume": 21062.0}, {"date": "2025-12-24", "close": 1109.05, "volume": 8481.0}, {"date": "2025-12-26", "close": 1109.84, "volume": 12098.0}, {"date": "2025-12-29", "close": 1098.38, "volume": 20142.0}, {"date": "2025-12-30", "close": 1092.93, "volume": 13550.0}, {"date": "2025-12-31", "close": 1098.6, "volume": 16519.0}, {"date": "2026-01-02", "close": 1087.26, "volume": 17341.0}, {"date": "2026-01-05", "close": 1116.86, "volume": 18349.0}, {"date": "2026-01-06", "close": 1114.54, "volume": 16396.0}, {"date": "2026-01-07", "close": 1112.62, "volume": 16649.0}, {"date": "2026-01-08", "close": 1138.66, "volume": 14361.0}, {"date": "2026-01-09", "close": 1145.98, "volume": 12392.0}, {"date": "2026-01-12", "close": 1151.43, "volume": 12648.0}, {"date": "2026-01-13", "close": 1155.49, "volume": 9812.0}, {"date": "2026-01-14", "close": 1149.89, "volume": 16552.0}, {"date": "2026-01-15", "close": 1149.3, "volume": 17593.0}, {"date": "2026-01-16", "close": 1142.71, "volume": 15295.0}, {"date": "2026-01-20", "close": 1132.75, "volume": 13866.0}, {"date": "2026-01-21", "close": 1193.76, "volume": 25028.0}, {"date": "2026-01-22", "close": 1182.12, "volume": 13267.0}, {"date": "2026-01-23", "close": 1172.12, "volume": 16495.0}, {"date": "2026-01-26", "close": 1166.01, "volume": 16106.0}, {"date": "2026-01-27", "close": 1154.31, "volume": 15944.0}, {"date": "2026-01-28", "close": 1143.07, "volume": 10523.0}, {"date": "2026-01-29", "close": 1156.46, "volume": 18864.0}, {"date": "2026-01-30", "close": 1166.63, "volume": 16558.0}, {"date": "2026-02-02", "close": 1187.67, "volume": 16249.0}, {"date": "2026-02-03", "close": 1158.83, "volume": 11526.0}, {"date": "2026-02-04", "close": 1160.18, "volume": 20072.0}, {"date": "2026-02-05", "close": 1185.05, "volume": 20474.0}, {"date": "2026-02-06", "close": 1158.23, "volume": 25069.0}, {"date": "2026-02-09", "close": 1118.6, "volume": 18156.0}, {"date": "2026-02-10", "close": 1130.45, "volume": 14190.0}, {"date": "2026-02-11", "close": 1109.07, "volume": 13140.0}, {"date": "2026-02-12", "close": 1075.81, "volume": 19927.0}, {"date": "2026-02-13", "close": 1057.68, "volume": 23189.0}, {"date": "2026-02-17", "close": 1073.52, "volume": 19151.0}, {"date": "2026-02-18", "close": 1083.88, "volume": 17369.0}, {"date": "2026-02-19", "close": 1080.31, "volume": 13962.0}, {"date": "2026-02-20", "close": 1094.66, "volume": 14666.0}, {"date": "2026-02-23", "close": 1069.64, "volume": 16360.0}, {"date": "2026-02-24", "close": 1067.83, "volume": 12860.0}, {"date": "2026-02-25", "close": 1051.25, "volume": 16725.0}, {"date": "2026-02-26", "close": 1065.07, "volume": 21438.0}, {"date": "2026-02-27", "close": 1053.21, "volume": 19262.0}, {"date": "2026-03-02", "close": 1049.19, "volume": 21111.0}, {"date": "2026-03-03", "close": 1045.57, "volume": 26311.0}, {"date": "2026-03-04", "close": 1077.38, "volume": 18624.0}, {"date": "2026-03-05", "close": 1064.85, "volume": 18652.0}, {"date": "2026-03-06", "close": 1068.72, "volume": 21796.0}, {"date": "2026-03-09", "close": 1077.53, "volume": 19592.0}, {"date": "2026-03-10", "close": 1056.06, "volume": 18850.0}, {"date": "2026-03-11", "close": 1049.04, "volume": 19847.0}, {"date": "2026-03-12", "close": 1045.82, "volume": 18389.0}, {"date": "2026-03-13", "close": 1056.56, "volume": 13860.0}, {"date": "2026-03-16", "close": 1055.63, "volume": 16915.0}, {"date": "2026-03-17", "close": 1078.01, "volume": 19530.0}, {"date": "2026-03-18", "close": 1060.35, "volume": 23732.0}, {"date": "2026-03-19", "close": 1064.34, "volume": 21662.0}, {"date": "2026-03-20", "close": 1036.87, "volume": 82023.0}, {"date": "2026-03-23", "close": 1062.83, "volume": 21145.0}, {"date": "2026-03-24", "close": 1062.58, "volume": 23175.0}, {"date": "2026-03-25", "close": 1070.23, "volume": 15920.0}, {"date": "2026-03-26", "close": 1070.16, "volume": 14467.0}, {"date": "2026-03-27", "close": 1050.56, "volume": 16281.0}, {"date": "2026-03-30", "close": 1049.84, "volume": 20949.0}, {"date": "2026-03-31", "close": 1057.26, "volume": 18722.0}, {"date": "2026-04-01", "close": 1060.83, "volume": 16494.0}, {"date": "2026-04-02", "close": 1060.93, "volume": 12352.0}, {"date": "2026-04-06", "close": 1072.9, "volume": 23446.0}, {"date": "2026-04-07", "close": 1074.07, "volume": 21103.0}, {"date": "2026-04-08", "close": 1079.56, "volume": 42362.0}, {"date": "2026-04-09", "close": 1100.01, "volume": 19216.0}, {"date": "2026-04-10", "close": 1101.85, "volume": 11527.0}, {"date": "2026-04-13", "close": 1101.47, "volume": 14592.0}, {"date": "2026-04-14", "close": 1136.43, "volume": 22556.0}, {"date": "2026-04-15", "close": 1125.28, "volume": 15640.0}, {"date": "2026-04-16", "close": 1122.73, "volume": 17354.0}, {"date": "2026-04-17", "close": 1152.93, "volume": 16699.0}, {"date": "2026-04-20", "close": 1151.27, "volume": 14238.0}, {"date": "2026-04-21", "close": 1142.92, "volume": 15599.0}, {"date": "2026-04-22", "close": 1154.0, "volume": 15033.0}, {"date": "2026-04-23", "close": 1132.0, "volume": 22157.0}, {"date": "2026-04-24", "close": 1127.82, "volume": 18362.0}, {"date": "2026-04-27", "close": 1161.64, "volume": 25860.0}, {"date": "2026-04-28", "close": 1177.01, "volume": 21979.0}, {"date": "2026-04-29", "close": 1150.0, "volume": 15958.0}, {"date": "2026-04-30", "close": 1122.51, "volume": 22076.0}, {"date": "2026-05-01", "close": 1134.42, "volume": 15128.0}, {"date": "2026-05-04", "close": 1119.88, "volume": 17815.0}, {"date": "2026-05-05", "close": 1127.52, "volume": 14087.0}, {"date": "2026-05-06", "close": 1122.64, "volume": 18519.0}, {"date": "2026-05-07", "close": 1131.1, "volume": 15482.0}, {"date": "2026-05-08", "close": 1136.35, "volume": 13346.0}, {"date": "2026-05-11", "close": 1104.03, "volume": 14115.0}, {"date": "2026-05-12", "close": 1109.92, "volume": 15864.0}, {"date": "2026-05-13", "close": 1112.07, "volume": 17984.0}, {"date": "2026-05-14", "close": 1108.65, "volume": 14981.0}, {"date": "2026-05-15", "close": 1093.0, "volume": 11425.0}, {"date": "2026-05-18", "close": 1118.95, "volume": 15709.0}, {"date": "2026-05-19", "close": 1102.25, "volume": 13434.0}, {"date": "2026-05-20", "close": 1103.73, "volume": 14671.0}, {"date": "2026-05-21", "close": 1096.21, "volume": 30981.0}, {"date": "2026-05-22", "close": 1104.69, "volume": 18042.0}, {"date": "2026-05-26", "close": 1117.28, "volume": 14444.0}, {"date": "2026-05-27", "close": 1114.09, "volume": 16887.0}, {"date": "2026-05-28", "close": 1123.52, "volume": 11254.0}, {"date": "2026-05-29", "close": 1097.29, "volume": 17053.0}, {"date": "2026-06-01", "close": 1110.13, "volume": 13117.0}, {"date": "2026-06-02", "close": 1106.19, "volume": 11920.0}, {"date": "2026-06-03", "close": 1100.47, "volume": 12986.0}, {"date": "2026-06-04", "close": 1115.99, "volume": 13885.0}, {"date": "2026-06-05", "close": 1132.53, "volume": 13370.0}, {"date": "2026-06-08", "close": 1133.86, "volume": 17216.0}, {"date": "2026-06-09", "close": 1141.3, "volume": 15011.0}, {"date": "2026-06-10", "close": 1146.78, "volume": 17967.0}, {"date": "2026-06-11", "close": 1156.21, "volume": 12051.0}, {"date": "2026-06-12", "close": 1174.18, "volume": 17891.0}, {"date": "2026-06-15", "close": 1130.03, "volume": 25816.0}, {"date": "2026-06-16", "close": 1146.18, "volume": 15444.0}, {"date": "2026-06-17", "close": 1125.43, "volume": 21194.0}, {"date": "2026-06-18", "close": 1144.66, "volume": 54955.0}, {"date": "2026-06-22", "close": 1140.53, "volume": 16165.0}, {"date": "2026-06-23", "close": 1148.5, "volume": 20665.0}, {"date": "2026-06-24", "close": 1172.86, "volume": 15936.0}, {"date": "2026-06-25", "close": 1137.67, "volume": 25338.0}, {"date": "2026-06-26", "close": 1159.96, "volume": 54547.0}, {"date": "2026-06-29", "close": 1153.88, "volume": 16579.0}, {"date": "2026-06-30", "close": 1141.42, "volume": 19538.0}, {"date": "2026-07-01", "close": 1169.91, "volume": 19801.0}, {"date": "2026-07-02", "close": 1183.27, "volume": 18554.0}, {"date": "2026-07-06", "close": 1183.82, "volume": 14734.0}, {"date": "2026-07-07", "close": 1155.24, "volume": 23536.0}, {"date": "2026-07-08", "close": 1158.79, "volume": 25770.0}, {"date": "2026-07-09", "close": 1157.96, "volume": 21828.0}, {"date": "2026-07-10", "close": 1158.48, "volume": 11523.0}, {"date": "2026-07-13", "close": 1184.31, "volume": 17312.0}, {"date": "2026-07-14", "close": 1178.12, "volume": 16283.0}, {"date": "2026-07-15", "close": 1180.41, "volume": 16812.0}, {"date": "2026-07-16", "close": 1202.05, "volume": 20906.0}, {"date": "2026-07-17", "close": 1177.86, "volume": 19801.0}, {"date": "2026-07-20", "close": 1159.84, "volume": 17332.0}, {"date": "2026-07-21", "close": 1151.71, "volume": 17823.0}, {"date": "2026-07-22", "close": 1145.9, "volume": 19018.0}, {"date": "2026-07-23", "close": 1143.13, "volume": 18701.0}, {"date": "2026-07-24", "close": 1154.88, "volume": 18829.0}], "refreshing": true}