{"ticker": "HAE", "overview": {"cik": "313143", "ticker": "HAE", "name": "HAEMONETICS CORP", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000099", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000313143-26-000095", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-09", "title": "Form ARS", "accession": "0000313143-26-000078", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0000313143-26-000076", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0000313143-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0000313143-26-000057", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000313143-26-000053", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-20", "title": "Annual report", "accession": "0000313143-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055541", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000313143-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000313143-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000608", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000346", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001482", "price_sensitive": false}]}, "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": "HAE", "has_prices": true, "as_of": "2026-07-24", "last": 78.78, "prev_close": 77.4, "change": 1.3799999999999955, "change_pct": 0.017829457364341026, "session_volume": 462740.0, "vwap_5": 78.05775378552046, "vwap_20": 76.33385476452077, "vwap_60": 68.64856639034288, "vwap_250": 63.906920824689344, "high_52w": 87.16, "low_52w": 50.27, "avg_volume_20": 650529.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000152", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.99% passive stake in HAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000152-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0000313143-26-000112", "src": "INSIDERS", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Martin D. Madaus", "who_key": "Madaus Martin D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on HAE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/000031314326000112/0000313143-26-000112-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000313143-26-000111", "src": "INSIDERS", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Ellen M. Zane", "who_key": "Zane Ellen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on HAE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/000031314326000111/0000313143-26-000111-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000313143-26-000109", "src": "INSIDERS", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Claire Pomeroy", "who_key": "Pomeroy Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on HAE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/000031314326000109/0000313143-26-000109-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000313143-26-000107", "src": "INSIDERS", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Mark W. Kroll", "who_key": "KROLL MARK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on HAE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/000031314326000107/0000313143-26-000107-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000313143-26-000105", "src": "INSIDERS", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Lloyd Emerson Johnson", "who_key": "Johnson Lloyd Emerson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on HAE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/000031314326000105/0000313143-26-000105-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000313143-26-000103", "src": "INSIDERS", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Michael J. Coyle", "who_key": "COYLE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on HAE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/000031314326000103/0000313143-26-000103-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000313143-26-000101", "src": "INSIDERS", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Diane M. Bryant", "who_key": "Bryant Diane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on HAE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/000031314326000101/0000313143-26-000101-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "0000313143-26-000099", "src": "INSIDERS", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Robert E. Abernathy", "who_key": "ABERNATHY ROBERT E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on HAE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/000031314326000099/0000313143-26-000099-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146326}, {"id": "13DG-0001213900-26-055541", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Haemonetics Corp", "who_key": "HAEMONETICS CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HAEMONETICS CORP raises a passive stake in HAE", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/0001213900-26-055541-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0002100119-26-000608", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Haemonetics Corp", "who_key": "HAEMONETICS CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HAEMONETICS CORP takes a 5.26% passive stake in HAE", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/0002100119-26-000608-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000346", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Haemonetics Corp", "who_key": "HAEMONETICS CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HAEMONETICS CORP crosses 5% of HAE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/0002100121-26-000346-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001482", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Haemonetics Corp", "who_key": "HAEMONETICS CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HAEMONETICS CORP adjusts its stake in HAE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/0000102909-26-001482-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000152", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.99% passive stake in HAE", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000152-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001213900-26-055541", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Haemonetics Corp", "who_key": "HAEMONETICS CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HAEMONETICS CORP raises a passive stake in HAE", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/0001213900-26-055541-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}, {"id": "13DG-0002100119-26-000608", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Haemonetics Corp", "who_key": "HAEMONETICS CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HAEMONETICS CORP takes a 5.26% passive stake in HAE", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/0002100119-26-000608-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000346", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Haemonetics Corp", "who_key": "HAEMONETICS CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HAEMONETICS CORP crosses 5% of HAE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/0002100121-26-000346-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001482", "src": "13DG", "ticker": "HAE", "cik": "313143", "company": "HAEMONETICS CORP", "company_raw": "HAEMONETICS CORP", "who": "Haemonetics Corp", "who_key": "HAEMONETICS CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "HAEMONETICS CORP adjusts its stake in HAE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313143/0000102909-26-001482-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Haemonetics Corporation Common Stock", "new_value": "HAEMONETICS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000313143", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000313143", "applied": 1, "detected_at": "2026-10-25T02:44:03.616725"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000099", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000313143-26-000095", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-09", "title": "Form ARS", "accession": "0000313143-26-000078", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0000313143-26-000076", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0000313143-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0000313143-26-000057", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000313143-26-000053", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-20", "title": "Annual report", "accession": "0000313143-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055541", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000313143-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0000313143-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000313143-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000608", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000346", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001482", "price_sensitive": false}], "performance": {"ticker": "HAE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 58.7, "volume": 628011.0}, {"date": "2021-07-28", "close": 59.59, "volume": 607154.0}, {"date": "2021-07-29", "close": 59.76, "volume": 579969.0}, {"date": "2021-07-30", "close": 60.79, "volume": 444949.0}, {"date": "2021-08-02", "close": 61.31, "volume": 488575.0}, {"date": "2021-08-03", "close": 60.38, "volume": 264501.0}, {"date": "2021-08-04", "close": 57.9, "volume": 624613.0}, {"date": "2021-08-05", "close": 57.6, "volume": 598184.0}, {"date": "2021-08-06", "close": 58.48, "volume": 443294.0}, {"date": "2021-08-09", "close": 58.03, "volume": 540442.0}, {"date": "2021-08-10", "close": 57.76, "volume": 660198.0}, {"date": "2021-08-11", "close": 61.97, "volume": 1436148.0}, {"date": "2021-08-12", "close": 62.6, "volume": 801357.0}, {"date": "2021-08-13", "close": 61.14, "volume": 609347.0}, {"date": "2021-08-16", "close": 58.78, "volume": 359087.0}, {"date": "2021-08-17", "close": 59.29, "volume": 721578.0}, {"date": "2021-08-18", "close": 58.62, "volume": 488688.0}, {"date": "2021-08-19", "close": 57.71, "volume": 450533.0}, {"date": "2021-08-20", "close": 59.62, "volume": 402657.0}, {"date": "2021-08-23", "close": 60.92, "volume": 331698.0}, {"date": "2021-08-24", "close": 61.1, "volume": 495108.0}, {"date": "2021-08-25", "close": 60.0, "volume": 588096.0}, {"date": "2021-08-26", "close": 59.5, "volume": 347576.0}, {"date": "2021-08-27", "close": 61.49, "volume": 456027.0}, {"date": "2021-08-30", "close": 61.85, "volume": 402684.0}, {"date": "2021-08-31", "close": 62.75, "volume": 446022.0}, {"date": "2021-09-01", "close": 63.82, "volume": 362351.0}, {"date": "2021-09-02", "close": 65.93, "volume": 513465.0}, {"date": "2021-09-03", "close": 64.57, "volume": 364109.0}, {"date": "2021-09-07", "close": 64.49, "volume": 296461.0}, {"date": "2021-09-08", "close": 63.32, "volume": 371624.0}, {"date": "2021-09-09", "close": 65.66, "volume": 580179.0}, {"date": "2021-09-10", "close": 67.47, "volume": 813858.0}, {"date": "2021-09-13", "close": 68.01, "volume": 813745.0}, {"date": "2021-09-14", "close": 68.19, "volume": 364691.0}, {"date": "2021-09-15", "close": 67.54, "volume": 532662.0}, {"date": "2021-09-16", "close": 68.33, "volume": 402967.0}, {"date": "2021-09-17", "close": 70.22, "volume": 1132461.0}, {"date": "2021-09-20", "close": 68.97, "volume": 477795.0}, {"date": "2021-09-21", "close": 70.45, "volume": 626764.0}, {"date": "2021-09-22", "close": 68.93, "volume": 432189.0}, {"date": "2021-09-23", "close": 69.63, "volume": 323701.0}, {"date": "2021-09-24", "close": 69.49, "volume": 337408.0}, {"date": "2021-09-27", "close": 69.35, "volume": 307318.0}, {"date": "2021-09-28", "close": 69.77, "volume": 410165.0}, {"date": "2021-09-29", "close": 70.46, "volume": 330187.0}, {"date": "2021-09-30", "close": 70.59, "volume": 669211.0}, {"date": "2021-10-01", "close": 72.0, "volume": 441022.0}, {"date": "2021-10-04", "close": 70.3, "volume": 447783.0}, {"date": "2021-10-05", "close": 68.68, "volume": 704237.0}, {"date": "2021-10-06", "close": 66.74, "volume": 466019.0}, {"date": "2021-10-07", "close": 68.47, "volume": 249770.0}, {"date": "2021-10-08", "close": 67.5, "volume": 219464.0}, {"date": "2021-10-11", "close": 66.64, "volume": 376302.0}, {"date": "2021-10-12", "close": 67.81, "volume": 213737.0}, {"date": "2021-10-13", "close": 69.87, "volume": 424359.0}, {"date": "2021-10-14", "close": 70.76, "volume": 253067.0}, {"date": "2021-10-15", "close": 69.91, "volume": 360533.0}, {"date": "2021-10-18", "close": 67.07, "volume": 356760.0}, {"date": "2021-10-19", "close": 69.45, "volume": 263117.0}, {"date": "2021-10-20", "close": 70.98, "volume": 396841.0}, {"date": "2021-10-21", "close": 71.63, "volume": 264849.0}, {"date": "2021-10-22", "close": 71.75, "volume": 525850.0}, {"date": "2021-10-25", "close": 71.59, "volume": 216398.0}, {"date": "2021-10-26", "close": 71.59, "volume": 219430.0}, {"date": "2021-10-27", "close": 68.51, "volume": 426513.0}, {"date": "2021-10-28", "close": 67.4, "volume": 395358.0}, {"date": "2021-10-29", "close": 68.71, "volume": 414736.0}, {"date": "2021-11-01", "close": 70.78, "volume": 306120.0}, {"date": "2021-11-02", "close": 71.64, "volume": 272380.0}, {"date": "2021-11-03", "close": 73.27, "volume": 460783.0}, {"date": "2021-11-04", "close": 72.46, "volume": 342768.0}, {"date": "2021-11-05", "close": 74.59, "volume": 396571.0}, {"date": "2021-11-08", "close": 71.13, "volume": 666795.0}, {"date": "2021-11-09", "close": 60.2, "volume": 2033708.0}, {"date": "2021-11-10", "close": 61.51, "volume": 647389.0}, {"date": "2021-11-11", "close": 59.04, "volume": 487162.0}, {"date": "2021-11-12", "close": 59.96, "volume": 515514.0}, {"date": "2021-11-15", "close": 57.9, "volume": 400073.0}, {"date": "2021-11-16", "close": 59.41, "volume": 470187.0}, {"date": "2021-11-17", "close": 58.07, "volume": 546173.0}, {"date": "2021-11-18", "close": 55.94, "volume": 448631.0}, {"date": "2021-11-19", "close": 56.17, "volume": 337518.0}, {"date": "2021-11-22", "close": 55.12, "volume": 413434.0}, {"date": "2021-11-23", "close": 55.43, "volume": 501315.0}, {"date": "2021-11-24", "close": 55.31, "volume": 228914.0}, {"date": "2021-11-26", "close": 51.92, "volume": 513943.0}, {"date": "2021-11-29", "close": 52.42, "volume": 628818.0}, {"date": "2021-11-30", "close": 51.25, "volume": 405449.0}, {"date": "2021-12-01", "close": 50.16, "volume": 362229.0}, {"date": "2021-12-02", "close": 53.64, "volume": 614996.0}, {"date": "2021-12-03", "close": 52.77, "volume": 391510.0}, {"date": "2021-12-06", "close": 54.81, "volume": 430559.0}, {"date": "2021-12-07", "close": 54.28, "volume": 389113.0}, {"date": "2021-12-08", "close": 55.45, "volume": 439802.0}, {"date": "2021-12-09", "close": 53.47, "volume": 292204.0}, {"date": "2021-12-10", "close": 51.85, "volume": 343444.0}, {"date": "2021-12-13", "close": 51.78, "volume": 494063.0}, {"date": "2021-12-14", "close": 51.9, "volume": 413218.0}, {"date": "2021-12-15", "close": 50.63, "volume": 632738.0}, {"date": "2021-12-16", "close": 49.55, "volume": 525414.0}, {"date": "2021-12-17", "close": 53.12, "volume": 1335744.0}, {"date": "2021-12-20", "close": 50.0, "volume": 780900.0}, {"date": "2021-12-21", "close": 51.17, "volume": 548148.0}, {"date": "2021-12-22", "close": 53.43, "volume": 1152633.0}, {"date": "2021-12-23", "close": 54.16, "volume": 232068.0}, {"date": "2021-12-27", "close": 53.11, "volume": 618905.0}, {"date": "2021-12-28", "close": 53.49, "volume": 586087.0}, {"date": "2021-12-29", "close": 53.26, "volume": 318681.0}, {"date": "2021-12-30", "close": 53.56, "volume": 417134.0}, {"date": "2021-12-31", "close": 53.04, "volume": 369999.0}, {"date": "2022-01-03", "close": 54.7, "volume": 517972.0}, {"date": "2022-01-04", "close": 53.76, "volume": 238222.0}, {"date": "2022-01-05", "close": 52.36, "volume": 326634.0}, {"date": "2022-01-06", "close": 52.54, "volume": 715266.0}, {"date": "2022-01-07", "close": 52.63, "volume": 551957.0}, {"date": "2022-01-10", "close": 52.83, "volume": 687140.0}, {"date": "2022-01-11", "close": 53.44, "volume": 376673.0}, {"date": "2022-01-12", "close": 52.1, "volume": 305465.0}, {"date": "2022-01-13", "close": 52.29, "volume": 623210.0}, {"date": "2022-01-14", "close": 52.69, "volume": 326425.0}, {"date": "2022-01-18", "close": 51.55, "volume": 481848.0}, {"date": "2022-01-19", "close": 50.49, "volume": 756442.0}, {"date": "2022-01-20", "close": 50.33, "volume": 287320.0}, {"date": "2022-01-21", "close": 49.06, "volume": 479515.0}, {"date": "2022-01-24", "close": 49.96, "volume": 679942.0}, {"date": "2022-01-25", "close": 49.23, "volume": 640173.0}, {"date": "2022-01-26", "close": 47.41, "volume": 552078.0}, {"date": "2022-01-27", "close": 43.77, "volume": 946329.0}, {"date": "2022-01-28", "close": 45.96, "volume": 905693.0}, {"date": "2022-01-31", "close": 48.35, "volume": 467208.0}, {"date": "2022-02-01", "close": 48.83, "volume": 681093.0}, {"date": "2022-02-02", "close": 46.7, "volume": 761310.0}, {"date": "2022-02-03", "close": 46.06, "volume": 398777.0}, {"date": "2022-02-04", "close": 46.61, "volume": 605983.0}, {"date": "2022-02-07", "close": 46.97, "volume": 841491.0}, {"date": "2022-02-08", "close": 54.56, "volume": 1954194.0}, {"date": "2022-02-09", "close": 56.92, "volume": 1176159.0}, {"date": "2022-02-10", "close": 58.0, "volume": 1007127.0}, {"date": "2022-02-11", "close": 58.47, "volume": 1274212.0}, {"date": "2022-02-14", "close": 58.15, "volume": 866903.0}, {"date": "2022-02-15", "close": 58.39, "volume": 479311.0}, {"date": "2022-02-16", "close": 57.5, "volume": 464272.0}, {"date": "2022-02-17", "close": 54.62, "volume": 601591.0}, {"date": "2022-02-18", "close": 55.52, "volume": 455984.0}, {"date": "2022-02-22", "close": 55.55, "volume": 472839.0}, {"date": "2022-02-23", "close": 55.15, "volume": 515195.0}, {"date": "2022-02-24", "close": 56.59, "volume": 573616.0}, {"date": "2022-02-25", "close": 57.19, "volume": 610554.0}, {"date": "2022-02-28", "close": 57.71, "volume": 347659.0}, {"date": "2022-03-01", "close": 57.52, "volume": 505624.0}, {"date": "2022-03-02", "close": 58.1, "volume": 399853.0}, {"date": "2022-03-03", "close": 58.19, "volume": 368584.0}, {"date": "2022-03-04", "close": 58.35, "volume": 329425.0}, {"date": "2022-03-07", "close": 59.36, "volume": 643766.0}, {"date": "2022-03-08", "close": 59.0, "volume": 902689.0}, {"date": "2022-03-09", "close": 59.4, "volume": 594480.0}, {"date": "2022-03-10", "close": 55.85, "volume": 1097162.0}, {"date": "2022-03-11", "close": 53.83, "volume": 568588.0}, {"date": "2022-03-14", "close": 51.97, "volume": 463763.0}, {"date": "2022-03-15", "close": 53.88, "volume": 345682.0}, {"date": "2022-03-16", "close": 55.24, "volume": 363012.0}, {"date": "2022-03-17", "close": 56.17, "volume": 294158.0}, {"date": "2022-03-18", "close": 57.28, "volume": 484339.0}, {"date": "2022-03-21", "close": 55.6, "volume": 271018.0}, {"date": "2022-03-22", "close": 56.6, "volume": 231648.0}, {"date": "2022-03-23", "close": 56.7, "volume": 345488.0}, {"date": "2022-03-24", "close": 58.0, "volume": 325597.0}, {"date": "2022-03-25", "close": 59.41, "volume": 289895.0}, {"date": "2022-03-28", "close": 60.02, "volume": 254745.0}, {"date": "2022-03-29", "close": 61.29, "volume": 359157.0}, {"date": "2022-03-30", "close": 61.5, "volume": 326195.0}, {"date": "2022-03-31", "close": 63.22, "volume": 390724.0}, {"date": "2022-04-01", "close": 63.85, "volume": 651410.0}, {"date": "2022-04-04", "close": 63.43, "volume": 792114.0}, {"date": "2022-04-05", "close": 60.58, "volume": 672027.0}, {"date": "2022-04-06", "close": 60.09, "volume": 646907.0}, {"date": "2022-04-07", "close": 60.05, "volume": 319874.0}, {"date": "2022-04-08", "close": 59.82, "volume": 756697.0}, {"date": "2022-04-11", "close": 58.97, "volume": 680063.0}, {"date": "2022-04-12", "close": 58.11, "volume": 435654.0}, {"date": "2022-04-13", "close": 57.68, "volume": 258501.0}, {"date": "2022-04-14", "close": 56.82, "volume": 349200.0}, {"date": "2022-04-18", "close": 56.77, "volume": 376802.0}, {"date": "2022-04-19", "close": 57.1, "volume": 523957.0}, {"date": "2022-04-20", "close": 57.39, "volume": 457758.0}, {"date": "2022-04-21", "close": 56.43, "volume": 400161.0}, {"date": "2022-04-22", "close": 54.01, "volume": 436032.0}, {"date": "2022-04-25", "close": 56.01, "volume": 636293.0}, {"date": "2022-04-26", "close": 53.52, "volume": 548953.0}, {"date": "2022-04-27", "close": 52.39, "volume": 552330.0}, {"date": "2022-04-28", "close": 51.49, "volume": 384817.0}, {"date": "2022-04-29", "close": 50.67, "volume": 422237.0}, {"date": "2022-05-02", "close": 50.83, "volume": 351901.0}, {"date": "2022-05-03", "close": 50.41, "volume": 530367.0}, {"date": "2022-05-04", "close": 51.6, "volume": 368945.0}, {"date": "2022-05-05", "close": 51.08, "volume": 339763.0}, {"date": "2022-05-06", "close": 51.88, "volume": 523283.0}, {"date": "2022-05-09", "close": 49.27, "volume": 945651.0}, {"date": "2022-05-10", "close": 54.38, "volume": 1369344.0}, {"date": "2022-05-11", "close": 51.19, "volume": 542668.0}, {"date": "2022-05-12", "close": 52.1, "volume": 647645.0}, {"date": "2022-05-13", "close": 56.24, "volume": 535533.0}, {"date": "2022-05-16", "close": 57.6, "volume": 452514.0}, {"date": "2022-05-17", "close": 59.88, "volume": 855973.0}, {"date": "2022-05-18", "close": 59.04, "volume": 586225.0}, {"date": "2022-05-19", "close": 60.17, "volume": 649458.0}, {"date": "2022-05-20", "close": 59.32, "volume": 416455.0}, {"date": "2022-05-23", "close": 61.23, "volume": 497420.0}, {"date": "2022-05-24", "close": 60.77, "volume": 346728.0}, {"date": "2022-05-25", "close": 62.54, "volume": 514734.0}, {"date": "2022-05-26", "close": 62.27, "volume": 320836.0}, {"date": "2022-05-27", "close": 64.16, "volume": 358553.0}, {"date": "2022-05-31", "close": 63.26, "volume": 341205.0}, {"date": "2022-06-01", "close": 62.29, "volume": 268774.0}, {"date": "2022-06-02", "close": 64.21, "volume": 366544.0}, {"date": "2022-06-03", "close": 64.5, "volume": 293253.0}, {"date": "2022-06-06", "close": 65.25, "volume": 312168.0}, {"date": "2022-06-07", "close": 66.08, "volume": 354761.0}, {"date": "2022-06-08", "close": 65.6, "volume": 266860.0}, {"date": "2022-06-09", "close": 64.81, "volume": 277527.0}, {"date": "2022-06-10", "close": 64.51, "volume": 256177.0}, {"date": "2022-06-13", "close": 63.43, "volume": 657295.0}, {"date": "2022-06-14", "close": 62.3, "volume": 499928.0}, {"date": "2022-06-15", "close": 61.79, "volume": 403435.0}, {"date": "2022-06-16", "close": 59.28, "volume": 592610.0}, {"date": "2022-06-17", "close": 60.77, "volume": 440209.0}, {"date": "2022-06-21", "close": 60.95, "volume": 229539.0}, {"date": "2022-06-22", "close": 60.91, "volume": 452796.0}, {"date": "2022-06-23", "close": 62.81, "volume": 663447.0}, {"date": "2022-06-24", "close": 65.26, "volume": 1005024.0}, {"date": "2022-06-27", "close": 64.95, "volume": 528204.0}, {"date": "2022-06-28", "close": 63.99, "volume": 372263.0}, {"date": "2022-06-29", "close": 65.97, "volume": 1075940.0}, {"date": "2022-06-30", "close": 65.18, "volume": 849277.0}, {"date": "2022-07-01", "close": 67.32, "volume": 457830.0}, {"date": "2022-07-05", "close": 66.49, "volume": 404624.0}, {"date": "2022-07-06", "close": 65.58, "volume": 573634.0}, {"date": "2022-07-07", "close": 66.8, "volume": 279332.0}, {"date": "2022-07-08", "close": 66.8, "volume": 229922.0}, {"date": "2022-07-11", "close": 65.76, "volume": 229383.0}, {"date": "2022-07-12", "close": 65.73, "volume": 211174.0}, {"date": "2022-07-13", "close": 64.36, "volume": 259224.0}, {"date": "2022-07-14", "close": 63.3, "volume": 265691.0}, {"date": "2022-07-15", "close": 64.09, "volume": 514527.0}, {"date": "2022-07-18", "close": 63.55, "volume": 264205.0}, {"date": "2022-07-19", "close": 64.57, "volume": 242141.0}, {"date": "2022-07-20", "close": 65.11, "volume": 342542.0}, {"date": "2022-07-21", "close": 66.27, "volume": 252927.0}, {"date": "2022-07-22", "close": 66.11, "volume": 258676.0}, {"date": "2022-07-25", "close": 67.15, "volume": 273955.0}, {"date": "2022-07-26", "close": 67.58, "volume": 291991.0}, {"date": "2022-07-27", "close": 68.85, "volume": 264751.0}, {"date": "2022-07-28", "close": 69.53, "volume": 424450.0}, {"date": "2022-07-29", "close": 69.49, "volume": 358414.0}, {"date": "2022-08-01", "close": 68.85, "volume": 409741.0}, {"date": "2022-08-02", "close": 68.85, "volume": 165240.0}, {"date": "2022-08-03", "close": 68.56, "volume": 429863.0}, {"date": "2022-08-04", "close": 68.51, "volume": 743392.0}, {"date": "2022-08-05", "close": 69.58, "volume": 258876.0}, {"date": "2022-08-08", "close": 68.65, "volume": 412552.0}, {"date": "2022-08-09", "close": 67.59, "volume": 558870.0}, {"date": "2022-08-10", "close": 73.6, "volume": 923951.0}, {"date": "2022-08-11", "close": 73.07, "volume": 495463.0}, {"date": "2022-08-12", "close": 75.2, "volume": 345863.0}, {"date": "2022-08-15", "close": 75.88, "volume": 765028.0}, {"date": "2022-08-16", "close": 76.32, "volume": 317953.0}, {"date": "2022-08-17", "close": 75.96, "volume": 450431.0}, {"date": "2022-08-18", "close": 76.21, "volume": 532812.0}, {"date": "2022-08-19", "close": 76.44, "volume": 433045.0}, {"date": "2022-08-22", "close": 76.37, "volume": 503465.0}, {"date": "2022-08-23", "close": 75.57, "volume": 237492.0}, {"date": "2022-08-24", "close": 76.89, "volume": 339234.0}, {"date": "2022-08-25", "close": 77.27, "volume": 328874.0}, {"date": "2022-08-26", "close": 75.13, "volume": 368627.0}, {"date": "2022-08-29", "close": 73.75, "volume": 405269.0}, {"date": "2022-08-30", "close": 73.62, "volume": 293148.0}, {"date": "2022-08-31", "close": 75.03, "volume": 585979.0}, {"date": "2022-09-01", "close": 74.42, "volume": 408782.0}, {"date": "2022-09-02", "close": 73.74, "volume": 262366.0}, {"date": "2022-09-06", "close": 72.42, "volume": 350269.0}, {"date": "2022-09-07", "close": 74.61, "volume": 236204.0}, {"date": "2022-09-08", "close": 75.42, "volume": 260223.0}, {"date": "2022-09-09", "close": 76.87, "volume": 598322.0}, {"date": "2022-09-12", "close": 78.66, "volume": 406964.0}, {"date": "2022-09-13", "close": 77.54, "volume": 399880.0}, {"date": "2022-09-14", "close": 78.2, "volume": 424279.0}, {"date": "2022-09-15", "close": 77.64, "volume": 417792.0}, {"date": "2022-09-16", "close": 76.77, "volume": 685582.0}, {"date": "2022-09-19", "close": 78.24, "volume": 477325.0}, {"date": "2022-09-20", "close": 77.55, "volume": 400799.0}, {"date": "2022-09-21", "close": 76.33, "volume": 337635.0}, {"date": "2022-09-22", "close": 74.31, "volume": 430747.0}, {"date": "2022-09-23", "close": 73.74, "volume": 547504.0}, {"date": "2022-09-26", "close": 73.31, "volume": 264551.0}, {"date": "2022-09-27", "close": 72.05, "volume": 469114.0}, {"date": "2022-09-28", "close": 74.55, "volume": 651696.0}, {"date": "2022-09-29", "close": 73.61, "volume": 392861.0}, {"date": "2022-09-30", "close": 74.03, "volume": 351911.0}, {"date": "2022-10-03", "close": 75.86, "volume": 284575.0}, {"date": "2022-10-04", "close": 77.7, "volume": 432536.0}, {"date": "2022-10-05", "close": 76.95, "volume": 230242.0}, {"date": "2022-10-06", "close": 76.89, "volume": 283388.0}, {"date": "2022-10-07", "close": 75.94, "volume": 361506.0}, {"date": "2022-10-10", "close": 75.28, "volume": 254535.0}, {"date": "2022-10-11", "close": 74.55, "volume": 432950.0}, {"date": "2022-10-12", "close": 74.98, "volume": 282158.0}, {"date": "2022-10-13", "close": 77.92, "volume": 752782.0}, {"date": "2022-10-14", "close": 76.54, "volume": 375449.0}, {"date": "2022-10-17", "close": 77.7, "volume": 499330.0}, {"date": "2022-10-18", "close": 79.63, "volume": 708181.0}, {"date": "2022-10-19", "close": 78.58, "volume": 400599.0}, {"date": "2022-10-20", "close": 78.83, "volume": 233932.0}, {"date": "2022-10-21", "close": 80.02, "volume": 301078.0}, {"date": "2022-10-24", "close": 80.32, "volume": 251941.0}, {"date": "2022-10-25", "close": 82.29, "volume": 292086.0}, {"date": "2022-10-26", "close": 82.06, "volume": 360847.0}, {"date": "2022-10-27", "close": 81.69, "volume": 269878.0}, {"date": "2022-10-28", "close": 83.48, "volume": 410462.0}, {"date": "2022-10-31", "close": 84.95, "volume": 347159.0}, {"date": "2022-11-01", "close": 83.96, "volume": 415888.0}, {"date": "2022-11-02", "close": 80.63, "volume": 451518.0}, {"date": "2022-11-03", "close": 79.52, "volume": 436195.0}, {"date": "2022-11-04", "close": 80.66, "volume": 603163.0}, {"date": "2022-11-07", "close": 83.57, "volume": 701809.0}, {"date": "2022-11-08", "close": 83.98, "volume": 452461.0}, {"date": "2022-11-09", "close": 82.5, "volume": 462664.0}, {"date": "2022-11-10", "close": 83.07, "volume": 670875.0}, {"date": "2022-11-11", "close": 79.25, "volume": 849837.0}, {"date": "2022-11-14", "close": 77.63, "volume": 1115254.0}, {"date": "2022-11-15", "close": 78.04, "volume": 581512.0}, {"date": "2022-11-16", "close": 79.73, "volume": 651490.0}, {"date": "2022-11-17", "close": 78.9, "volume": 372019.0}, {"date": "2022-11-18", "close": 79.93, "volume": 432551.0}, {"date": "2022-11-21", "close": 80.91, "volume": 371740.0}, {"date": "2022-11-22", "close": 83.12, "volume": 293353.0}, {"date": "2022-11-23", "close": 84.13, "volume": 221777.0}, {"date": "2022-11-25", "close": 83.56, "volume": 106892.0}, {"date": "2022-11-28", "close": 82.71, "volume": 349056.0}, {"date": "2022-11-29", "close": 83.08, "volume": 308832.0}, {"date": "2022-11-30", "close": 85.31, "volume": 309684.0}, {"date": "2022-12-01", "close": 84.88, "volume": 243481.0}, {"date": "2022-12-02", "close": 86.14, "volume": 203473.0}, {"date": "2022-12-05", "close": 84.71, "volume": 234785.0}, {"date": "2022-12-06", "close": 84.11, "volume": 209197.0}, {"date": "2022-12-07", "close": 83.52, "volume": 229538.0}, {"date": "2022-12-08", "close": 83.72, "volume": 210293.0}, {"date": "2022-12-09", "close": 80.14, "volume": 363217.0}, {"date": "2022-12-12", "close": 81.75, "volume": 277642.0}, {"date": "2022-12-13", "close": 81.65, "volume": 448674.0}, {"date": "2022-12-14", "close": 81.39, "volume": 481526.0}, {"date": "2022-12-15", "close": 77.3, "volume": 689750.0}, {"date": "2022-12-16", "close": 78.33, "volume": 1474822.0}, {"date": "2022-12-19", "close": 79.72, "volume": 512689.0}, {"date": "2022-12-20", "close": 78.47, "volume": 322567.0}, {"date": "2022-12-21", "close": 79.3, "volume": 343539.0}, {"date": "2022-12-22", "close": 79.72, "volume": 334873.0}, {"date": "2022-12-23", "close": 79.18, "volume": 314958.0}, {"date": "2022-12-27", "close": 78.39, "volume": 201021.0}, {"date": "2022-12-28", "close": 77.3, "volume": 209481.0}, {"date": "2022-12-29", "close": 78.91, "volume": 234640.0}, {"date": "2022-12-30", "close": 78.65, "volume": 190685.0}, {"date": "2023-01-03", "close": 77.18, "volume": 300382.0}, {"date": "2023-01-04", "close": 76.73, "volume": 502405.0}, {"date": "2023-01-05", "close": 75.4, "volume": 332242.0}, {"date": "2023-01-06", "close": 73.6, "volume": 337315.0}, {"date": "2023-01-09", "close": 72.75, "volume": 581359.0}, {"date": "2023-01-10", "close": 75.5, "volume": 633329.0}, {"date": "2023-01-11", "close": 82.94, "volume": 883886.0}, {"date": "2023-01-12", "close": 85.06, "volume": 592502.0}, {"date": "2023-01-13", "close": 85.71, "volume": 472370.0}, {"date": "2023-01-17", "close": 85.88, "volume": 404022.0}, {"date": "2023-01-18", "close": 86.64, "volume": 432192.0}, {"date": "2023-01-19", "close": 87.39, "volume": 503726.0}, {"date": "2023-01-20", "close": 89.32, "volume": 487136.0}, {"date": "2023-01-23", "close": 89.88, "volume": 525168.0}, {"date": "2023-01-24", "close": 90.6, "volume": 542766.0}, {"date": "2023-01-25", "close": 90.49, "volume": 488408.0}, {"date": "2023-01-26", "close": 87.9, "volume": 380641.0}, {"date": "2023-01-27", "close": 85.18, "volume": 664990.0}, {"date": "2023-01-30", "close": 84.24, "volume": 274712.0}, {"date": "2023-01-31", "close": 84.6, "volume": 444085.0}, {"date": "2023-02-01", "close": 84.32, "volume": 329292.0}, {"date": "2023-02-02", "close": 86.37, "volume": 616979.0}, {"date": "2023-02-03", "close": 87.13, "volume": 400978.0}, {"date": "2023-02-06", "close": 87.76, "volume": 548854.0}, {"date": "2023-02-07", "close": 82.57, "volume": 1037019.0}, {"date": "2023-02-08", "close": 82.98, "volume": 629403.0}, {"date": "2023-02-09", "close": 80.41, "volume": 546108.0}, {"date": "2023-02-10", "close": 80.58, "volume": 518930.0}, {"date": "2023-02-13", "close": 81.66, "volume": 289171.0}, {"date": "2023-02-14", "close": 82.97, "volume": 449022.0}, {"date": "2023-02-15", "close": 83.42, "volume": 342629.0}, {"date": "2023-02-16", "close": 81.4, "volume": 318634.0}, {"date": "2023-02-17", "close": 81.28, "volume": 296767.0}, {"date": "2023-02-21", "close": 80.44, "volume": 265321.0}, {"date": "2023-02-22", "close": 80.31, "volume": 273036.0}, {"date": "2023-02-23", "close": 80.4, "volume": 217839.0}, {"date": "2023-02-24", "close": 78.9, "volume": 348607.0}, {"date": "2023-02-27", "close": 79.97, "volume": 261484.0}, {"date": "2023-02-28", "close": 77.77, "volume": 570725.0}, {"date": "2023-03-01", "close": 77.22, "volume": 404706.0}, {"date": "2023-03-02", "close": 76.92, "volume": 376187.0}, {"date": "2023-03-03", "close": 78.0, "volume": 252852.0}, {"date": "2023-03-06", "close": 77.68, "volume": 259521.0}, {"date": "2023-03-07", "close": 78.03, "volume": 250494.0}, {"date": "2023-03-08", "close": 78.51, "volume": 335054.0}, {"date": "2023-03-09", "close": 77.01, "volume": 317970.0}, {"date": "2023-03-10", "close": 75.35, "volume": 365069.0}, {"date": "2023-03-13", "close": 74.48, "volume": 250134.0}, {"date": "2023-03-14", "close": 77.41, "volume": 492179.0}, {"date": "2023-03-15", "close": 76.64, "volume": 311114.0}, {"date": "2023-03-16", "close": 77.77, "volume": 356327.0}, {"date": "2023-03-17", "close": 76.61, "volume": 650707.0}, {"date": "2023-03-20", "close": 78.18, "volume": 328250.0}, {"date": "2023-03-21", "close": 80.07, "volume": 239911.0}, {"date": "2023-03-22", "close": 77.31, "volume": 334216.0}, {"date": "2023-03-23", "close": 76.08, "volume": 304693.0}, {"date": "2023-03-24", "close": 77.42, "volume": 316843.0}, {"date": "2023-03-27", "close": 79.17, "volume": 199265.0}, {"date": "2023-03-28", "close": 79.13, "volume": 172130.0}, {"date": "2023-03-29", "close": 79.5, "volume": 350335.0}, {"date": "2023-03-30", "close": 80.17, "volume": 291548.0}, {"date": "2023-03-31", "close": 82.75, "volume": 465629.0}, {"date": "2023-04-03", "close": 82.79, "volume": 424787.0}, {"date": "2023-04-04", "close": 83.01, "volume": 347239.0}, {"date": "2023-04-05", "close": 84.34, "volume": 371074.0}, {"date": "2023-04-06", "close": 82.33, "volume": 324552.0}, {"date": "2023-04-10", "close": 83.71, "volume": 272830.0}, {"date": "2023-04-11", "close": 84.02, "volume": 336452.0}, {"date": "2023-04-12", "close": 84.54, "volume": 256346.0}, {"date": "2023-04-13", "close": 85.51, "volume": 168602.0}, {"date": "2023-04-14", "close": 84.78, "volume": 185203.0}, {"date": "2023-04-17", "close": 85.93, "volume": 183352.0}, {"date": "2023-04-18", "close": 85.0, "volume": 216488.0}, {"date": "2023-04-19", "close": 85.47, "volume": 210324.0}, {"date": "2023-04-20", "close": 84.03, "volume": 393573.0}, {"date": "2023-04-21", "close": 85.32, "volume": 274602.0}, {"date": "2023-04-24", "close": 84.8, "volume": 151838.0}, {"date": "2023-04-25", "close": 83.14, "volume": 254691.0}, {"date": "2023-04-26", "close": 82.33, "volume": 209263.0}, {"date": "2023-04-27", "close": 82.79, "volume": 155045.0}, {"date": "2023-04-28", "close": 83.71, "volume": 187919.0}, {"date": "2023-05-01", "close": 82.83, "volume": 274765.0}, {"date": "2023-05-02", "close": 81.66, "volume": 251642.0}, {"date": "2023-05-03", "close": 81.79, "volume": 291065.0}, {"date": "2023-05-04", "close": 80.84, "volume": 184019.0}, {"date": "2023-05-05", "close": 82.25, "volume": 198350.0}, {"date": "2023-05-08", "close": 81.82, "volume": 296267.0}, {"date": "2023-05-09", "close": 81.4, "volume": 417350.0}, {"date": "2023-05-10", "close": 83.1, "volume": 493145.0}, {"date": "2023-05-11", "close": 85.84, "volume": 444516.0}, {"date": "2023-05-12", "close": 89.45, "volume": 387487.0}, {"date": "2023-05-15", "close": 89.16, "volume": 300867.0}, {"date": "2023-05-16", "close": 89.21, "volume": 295991.0}, {"date": "2023-05-17", "close": 85.54, "volume": 532042.0}, {"date": "2023-05-18", "close": 83.34, "volume": 401621.0}, {"date": "2023-05-19", "close": 84.12, "volume": 369767.0}, {"date": "2023-05-22", "close": 83.47, "volume": 182105.0}, {"date": "2023-05-23", "close": 82.67, "volume": 222457.0}, {"date": "2023-05-24", "close": 83.32, "volume": 470693.0}, {"date": "2023-05-25", "close": 82.88, "volume": 182031.0}, {"date": "2023-05-26", "close": 83.21, "volume": 201256.0}, {"date": "2023-05-30", "close": 83.44, "volume": 181529.0}, {"date": "2023-05-31", "close": 84.6, "volume": 329029.0}, {"date": "2023-06-01", "close": 86.57, "volume": 236596.0}, {"date": "2023-06-02", "close": 88.13, "volume": 284942.0}, {"date": "2023-06-05", "close": 86.45, "volume": 208087.0}, {"date": "2023-06-06", "close": 86.89, "volume": 267936.0}, {"date": "2023-06-07", "close": 87.75, "volume": 275275.0}, {"date": "2023-06-08", "close": 88.33, "volume": 172617.0}, {"date": "2023-06-09", "close": 88.14, "volume": 180972.0}, {"date": "2023-06-12", "close": 87.55, "volume": 326445.0}, {"date": "2023-06-13", "close": 86.81, "volume": 344375.0}, {"date": "2023-06-14", "close": 84.64, "volume": 444543.0}, {"date": "2023-06-15", "close": 83.44, "volume": 464983.0}, {"date": "2023-06-16", "close": 83.86, "volume": 627469.0}, {"date": "2023-06-20", "close": 84.03, "volume": 329666.0}, {"date": "2023-06-21", "close": 84.45, "volume": 218907.0}, {"date": "2023-06-22", "close": 85.33, "volume": 244174.0}, {"date": "2023-06-23", "close": 84.33, "volume": 427380.0}, {"date": "2023-06-26", "close": 83.96, "volume": 238198.0}, {"date": "2023-06-27", "close": 83.67, "volume": 224193.0}, {"date": "2023-06-28", "close": 84.06, "volume": 177688.0}, {"date": "2023-06-29", "close": 84.84, "volume": 177834.0}, {"date": "2023-06-30", "close": 85.14, "volume": 328722.0}, {"date": "2023-07-03", "close": 83.88, "volume": 144363.0}, {"date": "2023-07-05", "close": 83.93, "volume": 291419.0}, {"date": "2023-07-06", "close": 82.56, "volume": 229850.0}, {"date": "2023-07-07", "close": 83.94, "volume": 290922.0}, {"date": "2023-07-10", "close": 85.3, "volume": 190913.0}, {"date": "2023-07-11", "close": 85.33, "volume": 136544.0}, {"date": "2023-07-12", "close": 85.76, "volume": 242953.0}, {"date": "2023-07-13", "close": 85.69, "volume": 281060.0}, {"date": "2023-07-14", "close": 84.0, "volume": 340828.0}, {"date": "2023-07-17", "close": 88.4, "volume": 558406.0}, {"date": "2023-07-18", "close": 91.67, "volume": 450548.0}, {"date": "2023-07-19", "close": 91.99, "volume": 426251.0}, {"date": "2023-07-20", "close": 92.41, "volume": 264939.0}, {"date": "2023-07-21", "close": 92.44, "volume": 252734.0}, {"date": "2023-07-24", "close": 91.61, "volume": 260405.0}, {"date": "2023-07-25", "close": 91.78, "volume": 218687.0}, {"date": "2023-07-26", "close": 93.26, "volume": 187311.0}, {"date": "2023-07-27", "close": 93.49, "volume": 230881.0}, {"date": "2023-07-28", "close": 93.03, "volume": 250593.0}, {"date": "2023-07-31", "close": 92.24, "volume": 293451.0}, {"date": "2023-08-01", "close": 92.26, "volume": 192847.0}, {"date": "2023-08-02", "close": 92.63, "volume": 208044.0}, {"date": "2023-08-03", "close": 91.64, "volume": 204635.0}, {"date": "2023-08-04", "close": 89.84, "volume": 301291.0}, {"date": "2023-08-07", "close": 88.65, "volume": 379616.0}, {"date": "2023-08-08", "close": 89.94, "volume": 710283.0}, {"date": "2023-08-09", "close": 90.43, "volume": 443445.0}, {"date": "2023-08-10", "close": 90.97, "volume": 253859.0}, {"date": "2023-08-11", "close": 91.29, "volume": 235584.0}, {"date": "2023-08-14", "close": 92.79, "volume": 233460.0}, {"date": "2023-08-15", "close": 92.83, "volume": 266794.0}, {"date": "2023-08-16", "close": 91.5, "volume": 293668.0}, {"date": "2023-08-17", "close": 86.54, "volume": 527119.0}, {"date": "2023-08-18", "close": 84.93, "volume": 505477.0}, {"date": "2023-08-21", "close": 85.45, "volume": 377616.0}, {"date": "2023-08-22", "close": 85.28, "volume": 178813.0}, {"date": "2023-08-23", "close": 86.12, "volume": 304319.0}, {"date": "2023-08-24", "close": 86.42, "volume": 237891.0}, {"date": "2023-08-25", "close": 88.48, "volume": 338007.0}, {"date": "2023-08-28", "close": 88.37, "volume": 212221.0}, {"date": "2023-08-29", "close": 89.56, "volume": 241543.0}, {"date": "2023-08-30", "close": 90.38, "volume": 230538.0}, {"date": "2023-08-31", "close": 89.73, "volume": 217862.0}, {"date": "2023-09-01", "close": 90.24, "volume": 183370.0}, {"date": "2023-09-05", "close": 87.24, "volume": 276378.0}, {"date": "2023-09-06", "close": 88.74, "volume": 225605.0}, {"date": "2023-09-07", "close": 87.91, "volume": 214049.0}, {"date": "2023-09-08", "close": 88.48, "volume": 184241.0}, {"date": "2023-09-11", "close": 90.75, "volume": 236726.0}, {"date": "2023-09-12", "close": 89.96, "volume": 281598.0}, {"date": "2023-09-13", "close": 89.61, "volume": 203914.0}, {"date": "2023-09-14", "close": 90.06, "volume": 356319.0}, {"date": "2023-09-15", "close": 90.11, "volume": 746572.0}, {"date": "2023-09-18", "close": 91.15, "volume": 195792.0}, {"date": "2023-09-19", "close": 91.34, "volume": 201602.0}, {"date": "2023-09-20", "close": 91.81, "volume": 215121.0}, {"date": "2023-09-21", "close": 90.09, "volume": 312087.0}, {"date": "2023-09-22", "close": 90.05, "volume": 263203.0}, {"date": "2023-09-25", "close": 91.66, "volume": 261131.0}, {"date": "2023-09-26", "close": 88.24, "volume": 440337.0}, {"date": "2023-09-27", "close": 87.86, "volume": 470596.0}, {"date": "2023-09-28", "close": 91.16, "volume": 268782.0}, {"date": "2023-09-29", "close": 89.58, "volume": 336066.0}, {"date": "2023-10-02", "close": 88.16, "volume": 174085.0}, {"date": "2023-10-03", "close": 87.24, "volume": 192180.0}, {"date": "2023-10-04", "close": 86.5, "volume": 292784.0}, {"date": "2023-10-05", "close": 87.54, "volume": 234777.0}, {"date": "2023-10-06", "close": 89.66, "volume": 186178.0}, {"date": "2023-10-09", "close": 90.75, "volume": 179919.0}, {"date": "2023-10-10", "close": 92.61, "volume": 348342.0}, {"date": "2023-10-11", "close": 89.77, "volume": 447178.0}, {"date": "2023-10-12", "close": 87.69, "volume": 176088.0}, {"date": "2023-10-13", "close": 89.36, "volume": 173195.0}, {"date": "2023-10-16", "close": 90.08, "volume": 214986.0}, {"date": "2023-10-17", "close": 90.88, "volume": 312897.0}, {"date": "2023-10-18", "close": 90.77, "volume": 168031.0}, {"date": "2023-10-19", "close": 90.4, "volume": 271961.0}, {"date": "2023-10-20", "close": 89.05, "volume": 331112.0}, {"date": "2023-10-23", "close": 88.7, "volume": 247227.0}, {"date": "2023-10-24", "close": 87.83, "volume": 270139.0}, {"date": "2023-10-25", "close": 84.96, "volume": 292562.0}, {"date": "2023-10-26", "close": 83.55, "volume": 325945.0}, {"date": "2023-10-27", "close": 84.55, "volume": 326687.0}, {"date": "2023-10-30", "close": 84.92, "volume": 240714.0}, {"date": "2023-10-31", "close": 85.23, "volume": 206460.0}, {"date": "2023-11-01", "close": 86.39, "volume": 365213.0}, {"date": "2023-11-02", "close": 85.46, "volume": 616879.0}, {"date": "2023-11-03", "close": 88.43, "volume": 408144.0}, {"date": "2023-11-06", "close": 88.46, "volume": 235839.0}, {"date": "2023-11-07", "close": 88.57, "volume": 230959.0}, {"date": "2023-11-08", "close": 86.17, "volume": 204893.0}, {"date": "2023-11-09", "close": 85.58, "volume": 274652.0}, {"date": "2023-11-10", "close": 86.12, "volume": 177987.0}, {"date": "2023-11-13", "close": 86.67, "volume": 144875.0}, {"date": "2023-11-14", "close": 89.39, "volume": 305853.0}, {"date": "2023-11-15", "close": 89.31, "volume": 283408.0}, {"date": "2023-11-16", "close": 89.22, "volume": 134421.0}, {"date": "2023-11-17", "close": 83.21, "volume": 774753.0}, {"date": "2023-11-20", "close": 82.93, "volume": 282490.0}, {"date": "2023-11-21", "close": 82.45, "volume": 245517.0}, {"date": "2023-11-22", "close": 81.98, "volume": 218328.0}, {"date": "2023-11-24", "close": 81.94, "volume": 70689.0}, {"date": "2023-11-27", "close": 81.98, "volume": 349596.0}, {"date": "2023-11-28", "close": 81.41, "volume": 286881.0}, {"date": "2023-11-29", "close": 80.59, "volume": 216459.0}, {"date": "2023-11-30", "close": 80.87, "volume": 219793.0}, {"date": "2023-12-01", "close": 84.26, "volume": 367798.0}, {"date": "2023-12-04", "close": 83.29, "volume": 220896.0}, {"date": "2023-12-05", "close": 82.09, "volume": 191526.0}, {"date": "2023-12-06", "close": 82.13, "volume": 153138.0}, {"date": "2023-12-07", "close": 83.26, "volume": 212405.0}, {"date": "2023-12-08", "close": 84.84, "volume": 226650.0}, {"date": "2023-12-11", "close": 85.14, "volume": 183351.0}, {"date": "2023-12-12", "close": 86.47, "volume": 225530.0}, {"date": "2023-12-13", "close": 87.99, "volume": 342013.0}, {"date": "2023-12-14", "close": 88.76, "volume": 350792.0}, {"date": "2023-12-15", "close": 89.18, "volume": 658678.0}, {"date": "2023-12-18", "close": 88.37, "volume": 289225.0}, {"date": "2023-12-19", "close": 87.81, "volume": 382976.0}, {"date": "2023-12-20", "close": 86.19, "volume": 374261.0}, {"date": "2023-12-21", "close": 85.5, "volume": 587655.0}, {"date": "2023-12-22", "close": 88.0, "volume": 276558.0}, {"date": "2023-12-26", "close": 86.72, "volume": 215505.0}, {"date": "2023-12-27", "close": 86.85, "volume": 185209.0}, {"date": "2023-12-28", "close": 86.91, "volume": 179059.0}, {"date": "2023-12-29", "close": 85.51, "volume": 268822.0}, {"date": "2024-01-02", "close": 85.14, "volume": 253443.0}, {"date": "2024-01-03", "close": 81.71, "volume": 412023.0}, {"date": "2024-01-04", "close": 81.81, "volume": 349226.0}, {"date": "2024-01-05", "close": 81.43, "volume": 258059.0}, {"date": "2024-01-08", "close": 85.18, "volume": 379085.0}, {"date": "2024-01-09", "close": 83.23, "volume": 373731.0}, {"date": "2024-01-10", "close": 83.67, "volume": 321439.0}, {"date": "2024-01-11", "close": 82.83, "volume": 277051.0}, {"date": "2024-01-12", "close": 83.0, "volume": 195466.0}, {"date": "2024-01-16", "close": 82.7, "volume": 175933.0}, {"date": "2024-01-17", "close": 82.6, "volume": 290909.0}, {"date": "2024-01-18", "close": 83.5, "volume": 343357.0}, {"date": "2024-01-19", "close": 83.96, "volume": 326416.0}, {"date": "2024-01-22", "close": 84.75, "volume": 517895.0}, {"date": "2024-01-23", "close": 83.77, "volume": 317092.0}, {"date": "2024-01-24", "close": 81.78, "volume": 308907.0}, {"date": "2024-01-25", "close": 81.23, "volume": 314794.0}, {"date": "2024-01-26", "close": 81.3, "volume": 276869.0}, {"date": "2024-01-29", "close": 81.34, "volume": 416995.0}, {"date": "2024-01-30", "close": 80.25, "volume": 253892.0}, {"date": "2024-01-31", "close": 76.46, "volume": 738837.0}, {"date": "2024-02-01", "close": 78.0, "volume": 723345.0}, {"date": "2024-02-02", "close": 76.32, "volume": 369053.0}, {"date": "2024-02-05", "close": 75.38, "volume": 429332.0}, {"date": "2024-02-06", "close": 77.1, "volume": 469797.0}, {"date": "2024-02-07", "close": 77.11, "volume": 744939.0}, {"date": "2024-02-08", "close": 78.11, "volume": 1262842.0}, {"date": "2024-02-09", "close": 74.2, "volume": 903965.0}, {"date": "2024-02-12", "close": 74.77, "volume": 780004.0}, {"date": "2024-02-13", "close": 71.7, "volume": 581571.0}, {"date": "2024-02-14", "close": 71.24, "volume": 386989.0}, {"date": "2024-02-15", "close": 71.88, "volume": 654354.0}, {"date": "2024-02-16", "close": 72.36, "volume": 731926.0}, {"date": "2024-02-20", "close": 71.43, "volume": 640743.0}, {"date": "2024-02-21", "close": 73.27, "volume": 552120.0}, {"date": "2024-02-22", "close": 74.9, "volume": 383924.0}, {"date": "2024-02-23", "close": 73.51, "volume": 357086.0}, {"date": "2024-02-26", "close": 73.21, "volume": 365209.0}, {"date": "2024-02-27", "close": 74.28, "volume": 337761.0}, {"date": "2024-02-28", "close": 74.87, "volume": 348469.0}, {"date": "2024-02-29", "close": 72.98, "volume": 589442.0}, {"date": "2024-03-01", "close": 74.16, "volume": 464512.0}, {"date": "2024-03-04", "close": 74.78, "volume": 281333.0}, {"date": "2024-03-05", "close": 76.5, "volume": 441982.0}, {"date": "2024-03-06", "close": 77.45, "volume": 406921.0}, {"date": "2024-03-07", "close": 77.75, "volume": 618622.0}, {"date": "2024-03-08", "close": 79.61, "volume": 449474.0}, {"date": "2024-03-11", "close": 78.36, "volume": 491151.0}, {"date": "2024-03-12", "close": 76.87, "volume": 479746.0}, {"date": "2024-03-13", "close": 76.34, "volume": 265925.0}, {"date": "2024-03-14", "close": 75.6, "volume": 290464.0}, {"date": "2024-03-15", "close": 74.82, "volume": 899581.0}, {"date": "2024-03-18", "close": 75.79, "volume": 445561.0}, {"date": "2024-03-19", "close": 77.51, "volume": 523908.0}, {"date": "2024-03-20", "close": 79.82, "volume": 666490.0}, {"date": "2024-03-21", "close": 80.29, "volume": 509827.0}, {"date": "2024-03-22", "close": 80.28, "volume": 372066.0}, {"date": "2024-03-25", "close": 81.82, "volume": 483055.0}, {"date": "2024-03-26", "close": 81.64, "volume": 347661.0}, {"date": "2024-03-27", "close": 84.09, "volume": 298230.0}, {"date": "2024-03-28", "close": 85.35, "volume": 593876.0}, {"date": "2024-04-01", "close": 84.79, "volume": 355019.0}, {"date": "2024-04-02", "close": 84.17, "volume": 510381.0}, {"date": "2024-04-03", "close": 83.92, "volume": 532896.0}, {"date": "2024-04-04", "close": 84.89, "volume": 384690.0}, {"date": "2024-04-05", "close": 84.65, "volume": 272372.0}, {"date": "2024-04-08", "close": 85.32, "volume": 234853.0}, {"date": "2024-04-09", "close": 87.06, "volume": 307288.0}, {"date": "2024-04-10", "close": 86.15, "volume": 398286.0}, {"date": "2024-04-11", "close": 86.52, "volume": 402449.0}, {"date": "2024-04-12", "close": 85.22, "volume": 395113.0}, {"date": "2024-04-15", "close": 84.88, "volume": 318187.0}, {"date": "2024-04-16", "close": 84.17, "volume": 273091.0}, {"date": "2024-04-17", "close": 84.88, "volume": 359409.0}, {"date": "2024-04-18", "close": 83.46, "volume": 966385.0}, {"date": "2024-04-19", "close": 81.24, "volume": 845073.0}, {"date": "2024-04-22", "close": 83.62, "volume": 402130.0}, {"date": "2024-04-23", "close": 85.07, "volume": 231275.0}, {"date": "2024-04-24", "close": 86.22, "volume": 238823.0}, {"date": "2024-04-25", "close": 87.66, "volume": 431158.0}, {"date": "2024-04-26", "close": 90.99, "volume": 749023.0}, {"date": "2024-04-29", "close": 91.5, "volume": 488160.0}, {"date": "2024-04-30", "close": 91.95, "volume": 548324.0}, {"date": "2024-05-01", "close": 92.13, "volume": 380119.0}, {"date": "2024-05-02", "close": 93.33, "volume": 345709.0}, {"date": "2024-05-03", "close": 94.4, "volume": 368663.0}, {"date": "2024-05-06", "close": 95.38, "volume": 388144.0}, {"date": "2024-05-07", "close": 95.2, "volume": 768803.0}, {"date": "2024-05-08", "close": 93.25, "volume": 911094.0}, {"date": "2024-05-09", "close": 92.6, "volume": 887636.0}, {"date": "2024-05-10", "close": 95.86, "volume": 445067.0}, {"date": "2024-05-13", "close": 96.21, "volume": 397800.0}, {"date": "2024-05-14", "close": 97.37, "volume": 262995.0}, {"date": "2024-05-15", "close": 96.49, "volume": 273930.0}, {"date": "2024-05-16", "close": 94.8, "volume": 279560.0}, {"date": "2024-05-17", "close": 95.73, "volume": 212897.0}, {"date": "2024-05-20", "close": 95.27, "volume": 264142.0}, {"date": "2024-05-21", "close": 93.19, "volume": 312496.0}, {"date": "2024-05-22", "close": 90.09, "volume": 2236204.0}, {"date": "2024-05-23", "close": 88.64, "volume": 2475933.0}, {"date": "2024-05-24", "close": 88.34, "volume": 644754.0}, {"date": "2024-05-28", "close": 88.96, "volume": 799034.0}, {"date": "2024-05-29", "close": 87.48, "volume": 944572.0}, {"date": "2024-05-30", "close": 84.65, "volume": 757809.0}, {"date": "2024-05-31", "close": 84.08, "volume": 948051.0}, {"date": "2024-06-03", "close": 85.0, "volume": 660242.0}, {"date": "2024-06-04", "close": 87.93, "volume": 579071.0}, {"date": "2024-06-05", "close": 88.85, "volume": 478561.0}, {"date": "2024-06-06", "close": 87.38, "volume": 326445.0}, {"date": "2024-06-07", "close": 85.61, "volume": 264180.0}, {"date": "2024-06-10", "close": 85.85, "volume": 493257.0}, {"date": "2024-06-11", "close": 83.41, "volume": 544856.0}, {"date": "2024-06-12", "close": 85.93, "volume": 1110397.0}, {"date": "2024-06-13", "close": 86.05, "volume": 689060.0}, {"date": "2024-06-14", "close": 84.66, "volume": 350896.0}, {"date": "2024-06-17", "close": 85.59, "volume": 303460.0}, {"date": "2024-06-18", "close": 85.4, "volume": 418048.0}, {"date": "2024-06-20", "close": 85.5, "volume": 436314.0}, {"date": "2024-06-21", "close": 85.19, "volume": 599548.0}, {"date": "2024-06-24", "close": 85.73, "volume": 994955.0}, {"date": "2024-06-25", "close": 83.42, "volume": 1060623.0}, {"date": "2024-06-26", "close": 82.97, "volume": 1051057.0}, {"date": "2024-06-27", "close": 83.18, "volume": 951374.0}, {"date": "2024-06-28", "close": 82.73, "volume": 1476498.0}, {"date": "2024-07-01", "close": 82.73, "volume": 450986.0}, {"date": "2024-07-02", "close": 83.06, "volume": 284556.0}, {"date": "2024-07-03", "close": 84.13, "volume": 183813.0}, {"date": "2024-07-05", "close": 84.96, "volume": 337574.0}, {"date": "2024-07-08", "close": 85.53, "volume": 563773.0}, {"date": "2024-07-09", "close": 84.21, "volume": 463298.0}, {"date": "2024-07-10", "close": 87.08, "volume": 372444.0}, {"date": "2024-07-11", "close": 89.5, "volume": 519534.0}, {"date": "2024-07-12", "close": 90.58, "volume": 486831.0}, {"date": "2024-07-15", "close": 90.2, "volume": 429700.0}, {"date": "2024-07-16", "close": 91.55, "volume": 343089.0}, {"date": "2024-07-17", "close": 90.39, "volume": 466571.0}, {"date": "2024-07-18", "close": 86.59, "volume": 361481.0}, {"date": "2024-07-19", "close": 88.73, "volume": 326961.0}, {"date": "2024-07-22", "close": 90.25, "volume": 427982.0}, {"date": "2024-07-23", "close": 91.58, "volume": 394658.0}, {"date": "2024-07-24", "close": 91.42, "volume": 364986.0}, {"date": "2024-07-25", "close": 90.6, "volume": 407311.0}, {"date": "2024-07-26", "close": 91.06, "volume": 296374.0}, {"date": "2024-07-29", "close": 89.74, "volume": 314720.0}, {"date": "2024-07-30", "close": 88.93, "volume": 188915.0}, {"date": "2024-07-31", "close": 90.05, "volume": 361732.0}, {"date": "2024-08-01", "close": 90.13, "volume": 598350.0}, {"date": "2024-08-02", "close": 89.85, "volume": 504517.0}, {"date": "2024-08-05", "close": 86.6, "volume": 609479.0}, {"date": "2024-08-06", "close": 86.2, "volume": 492498.0}, {"date": "2024-08-07", "close": 85.72, "volume": 880425.0}, {"date": "2024-08-08", "close": 76.43, "volume": 2322555.0}, {"date": "2024-08-09", "close": 77.03, "volume": 848252.0}, {"date": "2024-08-12", "close": 74.66, "volume": 1050101.0}, {"date": "2024-08-13", "close": 74.27, "volume": 869291.0}, {"date": "2024-08-14", "close": 73.18, "volume": 770878.0}, {"date": "2024-08-15", "close": 73.99, "volume": 586075.0}, {"date": "2024-08-16", "close": 75.34, "volume": 792686.0}, {"date": "2024-08-19", "close": 74.85, "volume": 496973.0}, {"date": "2024-08-20", "close": 74.07, "volume": 416615.0}, {"date": "2024-08-21", "close": 75.41, "volume": 395884.0}, {"date": "2024-08-22", "close": 75.5, "volume": 379341.0}, {"date": "2024-08-23", "close": 76.25, "volume": 463685.0}, {"date": "2024-08-26", "close": 76.49, "volume": 382644.0}, {"date": "2024-08-27", "close": 76.69, "volume": 276718.0}, {"date": "2024-08-28", "close": 75.08, "volume": 613144.0}, {"date": "2024-08-29", "close": 75.38, "volume": 634982.0}, {"date": "2024-08-30", "close": 75.58, "volume": 667648.0}, {"date": "2024-09-03", "close": 75.07, "volume": 575075.0}, {"date": "2024-09-04", "close": 75.0, "volume": 550984.0}, {"date": "2024-09-05", "close": 74.58, "volume": 420706.0}, {"date": "2024-09-06", "close": 73.24, "volume": 763164.0}, {"date": "2024-09-09", "close": 72.73, "volume": 555138.0}, {"date": "2024-09-10", "close": 73.94, "volume": 824792.0}, {"date": "2024-09-11", "close": 72.45, "volume": 570814.0}, {"date": "2024-09-12", "close": 73.26, "volume": 707257.0}, {"date": "2024-09-13", "close": 76.09, "volume": 670561.0}, {"date": "2024-09-16", "close": 76.72, "volume": 392453.0}, {"date": "2024-09-17", "close": 76.54, "volume": 610441.0}, {"date": "2024-09-18", "close": 75.61, "volume": 714932.0}, {"date": "2024-09-19", "close": 75.08, "volume": 589680.0}, {"date": "2024-09-20", "close": 74.83, "volume": 1043778.0}, {"date": "2024-09-23", "close": 76.38, "volume": 690698.0}, {"date": "2024-09-24", "close": 75.49, "volume": 465621.0}, {"date": "2024-09-25", "close": 75.08, "volume": 530432.0}, {"date": "2024-09-26", "close": 76.55, "volume": 859950.0}, {"date": "2024-09-27", "close": 79.8, "volume": 933012.0}, {"date": "2024-09-30", "close": 80.38, "volume": 609099.0}, {"date": "2024-10-01", "close": 79.0, "volume": 926225.0}, {"date": "2024-10-02", "close": 79.31, "volume": 370532.0}, {"date": "2024-10-03", "close": 78.08, "volume": 411432.0}, {"date": "2024-10-04", "close": 77.89, "volume": 307489.0}, {"date": "2024-10-07", "close": 77.19, "volume": 326964.0}, {"date": "2024-10-08", "close": 76.68, "volume": 504611.0}, {"date": "2024-10-09", "close": 76.11, "volume": 369658.0}, {"date": "2024-10-10", "close": 74.45, "volume": 580775.0}, {"date": "2024-10-11", "close": 74.97, "volume": 711162.0}, {"date": "2024-10-14", "close": 75.29, "volume": 320711.0}, {"date": "2024-10-15", "close": 75.19, "volume": 600039.0}, {"date": "2024-10-16", "close": 75.57, "volume": 429161.0}, {"date": "2024-10-17", "close": 75.94, "volume": 314385.0}, {"date": "2024-10-18", "close": 76.15, "volume": 421444.0}, {"date": "2024-10-21", "close": 74.87, "volume": 295599.0}, {"date": "2024-10-22", "close": 74.47, "volume": 487163.0}, {"date": "2024-10-23", "close": 73.29, "volume": 348803.0}, {"date": "2024-10-24", "close": 75.81, "volume": 634690.0}, {"date": "2024-10-25", "close": 75.56, "volume": 544455.0}, {"date": "2024-10-28", "close": 75.73, "volume": 423167.0}, {"date": "2024-10-29", "close": 73.1, "volume": 646819.0}, {"date": "2024-10-30", "close": 72.02, "volume": 626592.0}, {"date": "2024-10-31", "close": 71.16, "volume": 482282.0}, {"date": "2024-11-01", "close": 71.48, "volume": 671000.0}, {"date": "2024-11-04", "close": 73.53, "volume": 607883.0}, {"date": "2024-11-05", "close": 74.98, "volume": 730977.0}, {"date": "2024-11-06", "close": 78.16, "volume": 1061259.0}, {"date": "2024-11-07", "close": 86.53, "volume": 1558811.0}, {"date": "2024-11-08", "close": 87.42, "volume": 1161915.0}, {"date": "2024-11-11", "close": 91.4, "volume": 1005104.0}, {"date": "2024-11-12", "close": 93.38, "volume": 1237128.0}, {"date": "2024-11-13", "close": 91.78, "volume": 778157.0}, {"date": "2024-11-14", "close": 90.75, "volume": 672108.0}, {"date": "2024-11-15", "close": 89.22, "volume": 564401.0}, {"date": "2024-11-18", "close": 88.17, "volume": 553605.0}, {"date": "2024-11-19", "close": 84.83, "volume": 766810.0}, {"date": "2024-11-20", "close": 84.92, "volume": 618035.0}, {"date": "2024-11-21", "close": 85.43, "volume": 566874.0}, {"date": "2024-11-22", "close": 85.55, "volume": 480998.0}, {"date": "2024-11-25", "close": 88.46, "volume": 484691.0}, {"date": "2024-11-26", "close": 88.53, "volume": 602146.0}, {"date": "2024-11-27", "close": 87.89, "volume": 430973.0}, {"date": "2024-11-29", "close": 87.47, "volume": 273618.0}, {"date": "2024-12-02", "close": 87.48, "volume": 530002.0}, {"date": "2024-12-03", "close": 85.26, "volume": 365206.0}, {"date": "2024-12-04", "close": 83.51, "volume": 391326.0}, {"date": "2024-12-05", "close": 80.67, "volume": 614507.0}, {"date": "2024-12-06", "close": 81.19, "volume": 520430.0}, {"date": "2024-12-09", "close": 82.94, "volume": 534782.0}, {"date": "2024-12-10", "close": 83.88, "volume": 737325.0}, {"date": "2024-12-11", "close": 83.34, "volume": 450667.0}, {"date": "2024-12-12", "close": 82.3, "volume": 376649.0}, {"date": "2024-12-13", "close": 81.19, "volume": 454864.0}, {"date": "2024-12-16", "close": 82.25, "volume": 514965.0}, {"date": "2024-12-17", "close": 82.07, "volume": 359498.0}, {"date": "2024-12-18", "close": 78.77, "volume": 518622.0}, {"date": "2024-12-19", "close": 76.9, "volume": 528044.0}, {"date": "2024-12-20", "close": 75.44, "volume": 1502820.0}, {"date": "2024-12-23", "close": 77.18, "volume": 653217.0}, {"date": "2024-12-24", "close": 77.41, "volume": 129153.0}, {"date": "2024-12-26", "close": 78.85, "volume": 304433.0}, {"date": "2024-12-27", "close": 77.57, "volume": 261191.0}, {"date": "2024-12-30", "close": 76.6, "volume": 296319.0}, {"date": "2024-12-31", "close": 78.08, "volume": 399290.0}, {"date": "2025-01-02", "close": 78.4, "volume": 418912.0}, {"date": "2025-01-03", "close": 80.05, "volume": 276858.0}, {"date": "2025-01-06", "close": 78.81, "volume": 387878.0}, {"date": "2025-01-07", "close": 77.72, "volume": 441460.0}, {"date": "2025-01-08", "close": 78.1, "volume": 254555.0}, {"date": "2025-01-10", "close": 76.67, "volume": 363230.0}, {"date": "2025-01-13", "close": 79.41, "volume": 497265.0}, {"date": "2025-01-14", "close": 79.96, "volume": 346738.0}, {"date": "2025-01-15", "close": 75.05, "volume": 778986.0}, {"date": "2025-01-16", "close": 73.53, "volume": 1379972.0}, {"date": "2025-01-17", "close": 73.49, "volume": 535606.0}, {"date": "2025-01-21", "close": 75.24, "volume": 573201.0}, {"date": "2025-01-22", "close": 73.35, "volume": 544593.0}, {"date": "2025-01-23", "close": 72.86, "volume": 600420.0}, {"date": "2025-01-24", "close": 70.82, "volume": 911625.0}, {"date": "2025-01-27", "close": 71.29, "volume": 896539.0}, {"date": "2025-01-28", "close": 68.89, "volume": 1446353.0}, {"date": "2025-01-29", "close": 68.29, "volume": 864067.0}, {"date": "2025-01-30", "close": 69.47, "volume": 816658.0}, {"date": "2025-01-31", "close": 69.05, "volume": 1133808.0}, {"date": "2025-02-03", "close": 66.15, "volume": 1248371.0}, {"date": "2025-02-04", "close": 68.92, "volume": 972011.0}, {"date": "2025-02-05", "close": 71.24, "volume": 1805808.0}, {"date": "2025-02-06", "close": 62.99, "volume": 3477337.0}, {"date": "2025-02-07", "close": 59.34, "volume": 2702600.0}, {"date": "2025-02-10", "close": 60.64, "volume": 2349898.0}, {"date": "2025-02-11", "close": 61.54, "volume": 1535280.0}, {"date": "2025-02-12", "close": 61.31, "volume": 1107323.0}, {"date": "2025-02-13", "close": 62.29, "volume": 1281104.0}, {"date": "2025-02-14", "close": 62.36, "volume": 1333274.0}, {"date": "2025-02-18", "close": 64.09, "volume": 1271203.0}, {"date": "2025-02-19", "close": 63.66, "volume": 826832.0}, {"date": "2025-02-20", "close": 63.45, "volume": 674937.0}, {"date": "2025-02-21", "close": 63.02, "volume": 986283.0}, {"date": "2025-02-24", "close": 65.92, "volume": 877819.0}, {"date": "2025-02-25", "close": 65.39, "volume": 920518.0}, {"date": "2025-02-26", "close": 64.93, "volume": 756846.0}, {"date": "2025-02-27", "close": 64.57, "volume": 1037905.0}, {"date": "2025-02-28", "close": 65.5, "volume": 1494583.0}, {"date": "2025-03-03", "close": 65.08, "volume": 1009627.0}, {"date": "2025-03-04", "close": 66.0, "volume": 1214889.0}, {"date": "2025-03-05", "close": 67.16, "volume": 884201.0}, {"date": "2025-03-06", "close": 67.2, "volume": 774018.0}, {"date": "2025-03-07", "close": 68.7, "volume": 849578.0}, {"date": "2025-03-10", "close": 67.47, "volume": 989759.0}, {"date": "2025-03-11", "close": 68.3, "volume": 794696.0}, {"date": "2025-03-12", "close": 65.68, "volume": 1002861.0}, {"date": "2025-03-13", "close": 65.93, "volume": 643246.0}, {"date": "2025-03-14", "close": 65.52, "volume": 1025599.0}, {"date": "2025-03-17", "close": 64.8, "volume": 1156560.0}, {"date": "2025-03-18", "close": 64.68, "volume": 683438.0}, {"date": "2025-03-19", "close": 65.23, "volume": 799348.0}, {"date": "2025-03-20", "close": 64.24, "volume": 614717.0}, {"date": "2025-03-21", "close": 64.0, "volume": 887929.0}, {"date": "2025-03-24", "close": 64.45, "volume": 365867.0}, {"date": "2025-03-25", "close": 63.35, "volume": 529137.0}, {"date": "2025-03-26", "close": 64.25, "volume": 567129.0}, {"date": "2025-03-27", "close": 64.21, "volume": 533211.0}, {"date": "2025-03-28", "close": 63.19, "volume": 553424.0}, {"date": "2025-03-31", "close": 63.55, "volume": 597955.0}, {"date": "2025-04-01", "close": 63.02, "volume": 616718.0}, {"date": "2025-04-02", "close": 64.04, "volume": 466971.0}, {"date": "2025-04-03", "close": 62.22, "volume": 770997.0}, {"date": "2025-04-04", "close": 60.88, "volume": 1019545.0}, {"date": "2025-04-07", "close": 58.95, "volume": 1063855.0}, {"date": "2025-04-08", "close": 56.04, "volume": 1204013.0}, {"date": "2025-04-09", "close": 61.03, "volume": 1895014.0}, {"date": "2025-04-10", "close": 59.27, "volume": 912681.0}, {"date": "2025-04-11", "close": 60.04, "volume": 759082.0}, {"date": "2025-04-14", "close": 59.42, "volume": 605920.0}, {"date": "2025-04-15", "close": 58.3, "volume": 572832.0}, {"date": "2025-04-16", "close": 56.89, "volume": 629872.0}, {"date": "2025-04-17", "close": 57.17, "volume": 555607.0}, {"date": "2025-04-21", "close": 57.0, "volume": 525788.0}, {"date": "2025-04-22", "close": 59.15, "volume": 590610.0}, {"date": "2025-04-23", "close": 60.34, "volume": 448710.0}, {"date": "2025-04-24", "close": 61.92, "volume": 413783.0}, {"date": "2025-04-25", "close": 62.51, "volume": 446456.0}, {"date": "2025-04-28", "close": 62.64, "volume": 311900.0}, {"date": "2025-04-29", "close": 63.97, "volume": 530437.0}, {"date": "2025-04-30", "close": 63.02, "volume": 552251.0}, {"date": "2025-05-01", "close": 62.99, "volume": 433704.0}, {"date": "2025-05-02", "close": 63.85, "volume": 534756.0}, {"date": "2025-05-05", "close": 62.49, "volume": 432149.0}, {"date": "2025-05-06", "close": 63.58, "volume": 683830.0}, {"date": "2025-05-07", "close": 64.25, "volume": 1024631.0}, {"date": "2025-05-08", "close": 68.01, "volume": 1230107.0}, {"date": "2025-05-09", "close": 68.19, "volume": 782442.0}, {"date": "2025-05-12", "close": 70.23, "volume": 845715.0}, {"date": "2025-05-13", "close": 69.14, "volume": 452763.0}, {"date": "2025-05-14", "close": 68.65, "volume": 521047.0}, {"date": "2025-05-15", "close": 69.38, "volume": 599483.0}, {"date": "2025-05-16", "close": 70.31, "volume": 370583.0}, {"date": "2025-05-19", "close": 69.36, "volume": 344207.0}, {"date": "2025-05-20", "close": 68.91, "volume": 340226.0}, {"date": "2025-05-21", "close": 66.92, "volume": 305713.0}, {"date": "2025-05-22", "close": 66.16, "volume": 389020.0}, {"date": "2025-05-23", "close": 66.06, "volume": 356407.0}, {"date": "2025-05-27", "close": 67.99, "volume": 532531.0}, {"date": "2025-05-28", "close": 67.61, "volume": 417676.0}, {"date": "2025-05-29", "close": 67.84, "volume": 674860.0}, {"date": "2025-05-30", "close": 67.71, "volume": 824062.0}, {"date": "2025-06-02", "close": 68.79, "volume": 639149.0}, {"date": "2025-06-03", "close": 69.66, "volume": 542396.0}, {"date": "2025-06-04", "close": 69.66, "volume": 462322.0}, {"date": "2025-06-05", "close": 70.4, "volume": 430943.0}, {"date": "2025-06-06", "close": 70.46, "volume": 604496.0}, {"date": "2025-06-09", "close": 71.65, "volume": 598935.0}, {"date": "2025-06-10", "close": 72.14, "volume": 590920.0}, {"date": "2025-06-11", "close": 71.51, "volume": 549676.0}, {"date": "2025-06-12", "close": 71.36, "volume": 368555.0}, {"date": "2025-06-13", "close": 70.09, "volume": 289017.0}, {"date": "2025-06-16", "close": 69.96, "volume": 497155.0}, {"date": "2025-06-17", "close": 69.01, "volume": 548078.0}, {"date": "2025-06-18", "close": 70.06, "volume": 515262.0}, {"date": "2025-06-20", "close": 71.08, "volume": 662915.0}, {"date": "2025-06-23", "close": 72.07, "volume": 452106.0}, {"date": "2025-06-24", "close": 73.06, "volume": 459975.0}, {"date": "2025-06-25", "close": 73.4, "volume": 371607.0}, {"date": "2025-06-26", "close": 74.77, "volume": 907580.0}, {"date": "2025-06-27", "close": 73.8, "volume": 1007944.0}, {"date": "2025-06-30", "close": 74.61, "volume": 472462.0}, {"date": "2025-07-01", "close": 76.32, "volume": 724389.0}, {"date": "2025-07-02", "close": 76.24, "volume": 489218.0}, {"date": "2025-07-03", "close": 76.87, "volume": 249556.0}, {"date": "2025-07-07", "close": 75.13, "volume": 473286.0}, {"date": "2025-07-08", "close": 75.97, "volume": 441760.0}, {"date": "2025-07-09", "close": 77.52, "volume": 865838.0}, {"date": "2025-07-10", "close": 78.17, "volume": 689711.0}, {"date": "2025-07-11", "close": 75.52, "volume": 660606.0}, {"date": "2025-07-14", "close": 76.66, "volume": 573345.0}, {"date": "2025-07-15", "close": 74.62, "volume": 451218.0}, {"date": "2025-07-16", "close": 74.41, "volume": 665704.0}, {"date": "2025-07-17", "close": 73.45, "volume": 758774.0}, {"date": "2025-07-18", "close": 72.55, "volume": 738041.0}, {"date": "2025-07-21", "close": 73.77, "volume": 632690.0}, {"date": "2025-07-22", "close": 74.21, "volume": 635834.0}, {"date": "2025-07-23", "close": 74.56, "volume": 430569.0}, {"date": "2025-07-24", "close": 74.26, "volume": 449362.0}, {"date": "2025-07-25", "close": 75.2, "volume": 315956.0}, {"date": "2025-07-28", "close": 74.66, "volume": 288757.0}, {"date": "2025-07-29", "close": 75.54, "volume": 464177.0}, {"date": "2025-07-30", "close": 75.86, "volume": 452592.0}, {"date": "2025-07-31", "close": 74.04, "volume": 616419.0}, {"date": "2025-08-01", "close": 74.77, "volume": 497022.0}, {"date": "2025-08-04", "close": 76.3, "volume": 451069.0}, {"date": "2025-08-05", "close": 76.11, "volume": 1035772.0}, {"date": "2025-08-06", "close": 75.77, "volume": 869339.0}, {"date": "2025-08-07", "close": 55.63, "volume": 5373375.0}, {"date": "2025-08-08", "close": 53.99, "volume": 2688590.0}, {"date": "2025-08-11", "close": 52.47, "volume": 1335958.0}, {"date": "2025-08-12", "close": 52.23, "volume": 1546423.0}, {"date": "2025-08-13", "close": 53.88, "volume": 1274835.0}, {"date": "2025-08-14", "close": 52.33, "volume": 1398154.0}, {"date": "2025-08-15", "close": 53.74, "volume": 1238332.0}, {"date": "2025-08-18", "close": 53.12, "volume": 1628784.0}, {"date": "2025-08-19", "close": 54.3, "volume": 990948.0}, {"date": "2025-08-20", "close": 54.45, "volume": 1272180.0}, {"date": "2025-08-21", "close": 53.98, "volume": 949837.0}, {"date": "2025-08-22", "close": 56.37, "volume": 1147184.0}, {"date": "2025-08-25", "close": 55.23, "volume": 736210.0}, {"date": "2025-08-26", "close": 55.23, "volume": 729203.0}, {"date": "2025-08-27", "close": 55.03, "volume": 648835.0}, {"date": "2025-08-28", "close": 54.34, "volume": 687822.0}, {"date": "2025-08-29", "close": 54.54, "volume": 826518.0}, {"date": "2025-09-02", "close": 53.54, "volume": 737078.0}, {"date": "2025-09-03", "close": 53.28, "volume": 826000.0}, {"date": "2025-09-04", "close": 54.08, "volume": 891440.0}, {"date": "2025-09-05", "close": 54.38, "volume": 627638.0}, {"date": "2025-09-08", "close": 54.1, "volume": 823397.0}, {"date": "2025-09-09", "close": 54.24, "volume": 601760.0}, {"date": "2025-09-10", "close": 53.67, "volume": 862866.0}, {"date": "2025-09-11", "close": 53.48, "volume": 1140817.0}, {"date": "2025-09-12", "close": 52.2, "volume": 1603169.0}, {"date": "2025-09-15", "close": 51.35, "volume": 1390786.0}, {"date": "2025-09-16", "close": 51.02, "volume": 1578043.0}, {"date": "2025-09-17", "close": 49.95, "volume": 1632121.0}, {"date": "2025-09-18", "close": 51.15, "volume": 1468412.0}, {"date": "2025-09-19", "close": 50.6, "volume": 2876688.0}, {"date": "2025-09-22", "close": 51.18, "volume": 957444.0}, {"date": "2025-09-23", "close": 50.65, "volume": 1046860.0}, {"date": "2025-09-24", "close": 50.61, "volume": 563979.0}, {"date": "2025-09-25", "close": 47.67, "volume": 1459200.0}, {"date": "2025-09-26", "close": 48.17, "volume": 932249.0}, {"date": "2025-09-29", "close": 48.12, "volume": 752466.0}, {"date": "2025-09-30", "close": 48.74, "volume": 649216.0}, {"date": "2025-10-01", "close": 48.81, "volume": 806600.0}, {"date": "2025-10-02", "close": 48.9, "volume": 710932.0}, {"date": "2025-10-03", "close": 50.49, "volume": 752315.0}, {"date": "2025-10-06", "close": 49.55, "volume": 538916.0}, {"date": "2025-10-07", "close": 49.26, "volume": 671172.0}, {"date": "2025-10-08", "close": 50.98, "volume": 827353.0}, {"date": "2025-10-09", "close": 50.15, "volume": 680630.0}, {"date": "2025-10-10", "close": 48.85, "volume": 719908.0}, {"date": "2025-10-13", "close": 50.24, "volume": 1098890.0}, {"date": "2025-10-14", "close": 49.76, "volume": 564090.0}, {"date": "2025-10-15", "close": 48.58, "volume": 724850.0}, {"date": "2025-10-16", "close": 49.77, "volume": 1043010.0}, {"date": "2025-10-17", "close": 50.26, "volume": 899001.0}, {"date": "2025-10-20", "close": 50.71, "volume": 681227.0}, {"date": "2025-10-21", "close": 51.19, "volume": 470730.0}, {"date": "2025-10-22", "close": 51.34, "volume": 532161.0}, {"date": "2025-10-23", "close": 51.35, "volume": 422525.0}, {"date": "2025-10-24", "close": 51.26, "volume": 364021.0}, {"date": "2025-10-27", "close": 51.21, "volume": 384705.0}, {"date": "2025-10-28", "close": 50.36, "volume": 341650.0}, {"date": "2025-10-29", "close": 49.44, "volume": 483252.0}, {"date": "2025-10-30", "close": 49.99, "volume": 650170.0}, {"date": "2025-10-31", "close": 50.01, "volume": 462816.0}, {"date": "2025-11-03", "close": 50.27, "volume": 455403.0}, {"date": "2025-11-04", "close": 50.38, "volume": 547614.0}, {"date": "2025-11-05", "close": 50.72, "volume": 801073.0}, {"date": "2025-11-06", "close": 67.11, "volume": 4469314.0}, {"date": "2025-11-07", "close": 68.36, "volume": 3214184.0}, {"date": "2025-11-10", "close": 70.48, "volume": 1354337.0}, {"date": "2025-11-11", "close": 71.73, "volume": 1439717.0}, {"date": "2025-11-12", "close": 73.12, "volume": 1163742.0}, {"date": "2025-11-13", "close": 73.91, "volume": 1101626.0}, {"date": "2025-11-14", "close": 73.49, "volume": 1389199.0}, {"date": "2025-11-17", "close": 74.32, "volume": 919434.0}, {"date": "2025-11-18", "close": 74.4, "volume": 1158051.0}, {"date": "2025-11-19", "close": 75.19, "volume": 837646.0}, {"date": "2025-11-20", "close": 75.12, "volume": 741186.0}, {"date": "2025-11-21", "close": 78.79, "volume": 940131.0}, {"date": "2025-11-24", "close": 79.64, "volume": 879626.0}, {"date": "2025-11-25", "close": 80.63, "volume": 922791.0}, {"date": "2025-11-26", "close": 80.75, "volume": 611687.0}, {"date": "2025-11-28", "close": 81.35, "volume": 307949.0}, {"date": "2025-12-01", "close": 80.96, "volume": 779686.0}, {"date": "2025-12-02", "close": 80.79, "volume": 705657.0}, {"date": "2025-12-03", "close": 81.91, "volume": 865889.0}, {"date": "2025-12-04", "close": 83.81, "volume": 647661.0}, {"date": "2025-12-05", "close": 83.94, "volume": 746207.0}, {"date": "2025-12-08", "close": 83.21, "volume": 631670.0}, {"date": "2025-12-09", "close": 83.84, "volume": 873520.0}, {"date": "2025-12-10", "close": 87.16, "volume": 1036677.0}, {"date": "2025-12-11", "close": 84.45, "volume": 1233909.0}, {"date": "2025-12-12", "close": 83.49, "volume": 949489.0}, {"date": "2025-12-15", "close": 80.4, "volume": 1237739.0}, {"date": "2025-12-16", "close": 81.11, "volume": 1115706.0}, {"date": "2025-12-17", "close": 79.98, "volume": 886060.0}, {"date": "2025-12-18", "close": 79.9, "volume": 714935.0}, {"date": "2025-12-19", "close": 80.21, "volume": 1118829.0}, {"date": "2025-12-22", "close": 80.34, "volume": 486291.0}, {"date": "2025-12-23", "close": 80.36, "volume": 422371.0}, {"date": "2025-12-24", "close": 80.01, "volume": 152734.0}, {"date": "2025-12-26", "close": 80.28, "volume": 263872.0}, {"date": "2025-12-29", "close": 80.53, "volume": 406684.0}, {"date": "2025-12-30", "close": 80.98, "volume": 360588.0}, {"date": "2025-12-31", "close": 80.15, "volume": 336914.0}, {"date": "2026-01-02", "close": 79.98, "volume": 364837.0}, {"date": "2026-01-05", "close": 82.11, "volume": 520407.0}, {"date": "2026-01-06", "close": 82.77, "volume": 515401.0}, {"date": "2026-01-07", "close": 83.0, "volume": 565695.0}, {"date": "2026-01-08", "close": 84.04, "volume": 806813.0}, {"date": "2026-01-09", "close": 82.03, "volume": 660689.0}, {"date": "2026-01-12", "close": 82.92, "volume": 513763.0}, {"date": "2026-01-13", "close": 78.82, "volume": 1295065.0}, {"date": "2026-01-14", "close": 75.73, "volume": 887083.0}, {"date": "2026-01-15", "close": 74.0, "volume": 1103252.0}, {"date": "2026-01-16", "close": 72.17, "volume": 1038642.0}, {"date": "2026-01-20", "close": 70.1, "volume": 639328.0}, {"date": "2026-01-21", "close": 70.11, "volume": 1520782.0}, {"date": "2026-01-22", "close": 70.02, "volume": 1207114.0}, {"date": "2026-01-23", "close": 68.82, "volume": 956837.0}, {"date": "2026-01-26", "close": 68.37, "volume": 742016.0}, {"date": "2026-01-27", "close": 67.87, "volume": 731944.0}, {"date": "2026-01-28", "close": 66.06, "volume": 705245.0}, {"date": "2026-01-29", "close": 65.96, "volume": 710909.0}, {"date": "2026-01-30", "close": 66.66, "volume": 1014563.0}, {"date": "2026-02-02", "close": 65.78, "volume": 800916.0}, {"date": "2026-02-03", "close": 64.86, "volume": 765431.0}, {"date": "2026-02-04", "close": 65.95, "volume": 1570158.0}, {"date": "2026-02-05", "close": 65.02, "volume": 1533870.0}, {"date": "2026-02-06", "close": 59.34, "volume": 2022601.0}, {"date": "2026-02-09", "close": 57.69, "volume": 1491994.0}, {"date": "2026-02-10", "close": 59.46, "volume": 1682747.0}, {"date": "2026-02-11", "close": 57.5, "volume": 1061297.0}, {"date": "2026-02-12", "close": 57.64, "volume": 1055833.0}, {"date": "2026-02-13", "close": 57.76, "volume": 671446.0}, {"date": "2026-02-17", "close": 58.59, "volume": 736682.0}, {"date": "2026-02-18", "close": 60.63, "volume": 940589.0}, {"date": "2026-02-19", "close": 60.67, "volume": 775060.0}, {"date": "2026-02-20", "close": 61.19, "volume": 802479.0}, {"date": "2026-02-23", "close": 61.29, "volume": 482863.0}, {"date": "2026-02-24", "close": 61.68, "volume": 1059881.0}, {"date": "2026-02-25", "close": 62.34, "volume": 583608.0}, {"date": "2026-02-26", "close": 62.24, "volume": 1045957.0}, {"date": "2026-02-27", "close": 63.32, "volume": 620627.0}, {"date": "2026-03-02", "close": 63.88, "volume": 724243.0}, {"date": "2026-03-03", "close": 65.63, "volume": 797405.0}, {"date": "2026-03-04", "close": 64.67, "volume": 787198.0}, {"date": "2026-03-05", "close": 64.23, "volume": 694381.0}, {"date": "2026-03-06", "close": 64.13, "volume": 618996.0}, {"date": "2026-03-09", "close": 64.23, "volume": 717197.0}, {"date": "2026-03-10", "close": 62.85, "volume": 957070.0}, {"date": "2026-03-11", "close": 60.62, "volume": 761021.0}, {"date": "2026-03-12", "close": 59.49, "volume": 841239.0}, {"date": "2026-03-13", "close": 59.92, "volume": 972700.0}, {"date": "2026-03-16", "close": 59.7, "volume": 742233.0}, {"date": "2026-03-17", "close": 60.05, "volume": 952025.0}, {"date": "2026-03-18", "close": 59.52, "volume": 799363.0}, {"date": "2026-03-19", "close": 58.9, "volume": 803097.0}, {"date": "2026-03-20", "close": 58.58, "volume": 1260680.0}, {"date": "2026-03-23", "close": 58.46, "volume": 519587.0}, {"date": "2026-03-24", "close": 56.66, "volume": 550417.0}, {"date": "2026-03-25", "close": 55.93, "volume": 495680.0}, {"date": "2026-03-26", "close": 55.52, "volume": 941152.0}, {"date": "2026-03-27", "close": 54.04, "volume": 1596775.0}, {"date": "2026-03-30", "close": 54.93, "volume": 563373.0}, {"date": "2026-03-31", "close": 56.36, "volume": 536628.0}, {"date": "2026-04-01", "close": 56.24, "volume": 358686.0}, {"date": "2026-04-02", "close": 56.83, "volume": 426368.0}, {"date": "2026-04-06", "close": 58.46, "volume": 470698.0}, {"date": "2026-04-07", "close": 59.56, "volume": 773240.0}, {"date": "2026-04-08", "close": 59.53, "volume": 904010.0}, {"date": "2026-04-09", "close": 58.42, "volume": 559096.0}, {"date": "2026-04-10", "close": 57.32, "volume": 447239.0}, {"date": "2026-04-13", "close": 59.27, "volume": 361996.0}, {"date": "2026-04-14", "close": 60.48, "volume": 584979.0}, {"date": "2026-04-15", "close": 61.95, "volume": 530090.0}, {"date": "2026-04-16", "close": 60.11, "volume": 837616.0}, {"date": "2026-04-17", "close": 61.62, "volume": 791927.0}, {"date": "2026-04-20", "close": 61.17, "volume": 585173.0}, {"date": "2026-04-21", "close": 60.21, "volume": 589340.0}, {"date": "2026-04-22", "close": 61.13, "volume": 547245.0}, {"date": "2026-04-23", "close": 59.62, "volume": 1554424.0}, {"date": "2026-04-24", "close": 59.93, "volume": 489319.0}, {"date": "2026-04-27", "close": 60.48, "volume": 569816.0}, {"date": "2026-04-28", "close": 59.84, "volume": 472538.0}, {"date": "2026-04-29", "close": 59.01, "volume": 438428.0}, {"date": "2026-04-30", "close": 60.09, "volume": 610860.0}, {"date": "2026-05-01", "close": 59.26, "volume": 717841.0}, {"date": "2026-05-04", "close": 55.32, "volume": 865866.0}, {"date": "2026-05-05", "close": 55.62, "volume": 753792.0}, {"date": "2026-05-06", "close": 52.67, "volume": 1273780.0}, {"date": "2026-05-07", "close": 54.37, "volume": 1823976.0}, {"date": "2026-05-08", "close": 55.12, "volume": 1122318.0}, {"date": "2026-05-11", "close": 52.24, "volume": 1021907.0}, {"date": "2026-05-12", "close": 54.01, "volume": 971218.0}, {"date": "2026-05-13", "close": 57.01, "volume": 1419697.0}, {"date": "2026-05-14", "close": 57.12, "volume": 789076.0}, {"date": "2026-05-15", "close": 56.29, "volume": 911906.0}, {"date": "2026-05-18", "close": 57.28, "volume": 614289.0}, {"date": "2026-05-19", "close": 56.85, "volume": 605896.0}, {"date": "2026-05-20", "close": 59.56, "volume": 1001171.0}, {"date": "2026-05-21", "close": 61.94, "volume": 1182644.0}, {"date": "2026-05-22", "close": 65.49, "volume": 1036865.0}, {"date": "2026-05-26", "close": 66.84, "volume": 1049370.0}, {"date": "2026-05-27", "close": 67.16, "volume": 1138247.0}, {"date": "2026-05-28", "close": 67.04, "volume": 1014304.0}, {"date": "2026-05-29", "close": 67.81, "volume": 942518.0}, {"date": "2026-06-01", "close": 67.22, "volume": 735872.0}, {"date": "2026-06-02", "close": 66.37, "volume": 921816.0}, {"date": "2026-06-03", "close": 65.88, "volume": 743818.0}, {"date": "2026-06-04", "close": 69.85, "volume": 1215541.0}, {"date": "2026-06-05", "close": 71.28, "volume": 604790.0}, {"date": "2026-06-08", "close": 74.88, "volume": 1343240.0}, {"date": "2026-06-09", "close": 78.71, "volume": 1888091.0}, {"date": "2026-06-10", "close": 78.8, "volume": 1006936.0}, {"date": "2026-06-11", "close": 79.84, "volume": 1749821.0}, {"date": "2026-06-12", "close": 78.2, "volume": 1198318.0}, {"date": "2026-06-15", "close": 76.91, "volume": 886426.0}, {"date": "2026-06-16", "close": 74.43, "volume": 1321963.0}, {"date": "2026-06-17", "close": 72.73, "volume": 1252737.0}, {"date": "2026-06-18", "close": 74.17, "volume": 887718.0}, {"date": "2026-06-22", "close": 72.53, "volume": 1171854.0}, {"date": "2026-06-23", "close": 72.78, "volume": 625054.0}, {"date": "2026-06-24", "close": 72.87, "volume": 523943.0}, {"date": "2026-06-25", "close": 77.62, "volume": 746058.0}, {"date": "2026-06-26", "close": 77.29, "volume": 1608297.0}, {"date": "2026-06-29", "close": 75.12, "volume": 612908.0}, {"date": "2026-06-30", "close": 75.0, "volume": 562613.0}, {"date": "2026-07-01", "close": 74.85, "volume": 636819.0}, {"date": "2026-07-02", "close": 75.07, "volume": 1329863.0}, {"date": "2026-07-06", "close": 75.02, "volume": 666205.0}, {"date": "2026-07-07", "close": 74.88, "volume": 399424.0}, {"date": "2026-07-08", "close": 73.82, "volume": 618766.0}, {"date": "2026-07-09", "close": 75.0, "volume": 423986.0}, {"date": "2026-07-10", "close": 76.19, "volume": 456265.0}, {"date": "2026-07-13", "close": 76.89, "volume": 691162.0}, {"date": "2026-07-14", "close": 74.41, "volume": 650537.0}, {"date": "2026-07-15", "close": 76.68, "volume": 534782.0}, {"date": "2026-07-16", "close": 78.5, "volume": 952048.0}, {"date": "2026-07-17", "close": 77.86, "volume": 493006.0}, {"date": "2026-07-20", "close": 78.17, "volume": 577723.0}, {"date": "2026-07-21", "close": 78.07, "volume": 371758.0}, {"date": "2026-07-22", "close": 78.03, "volume": 363405.0}, {"date": "2026-07-23", "close": 77.4, "volume": 598288.0}, {"date": "2026-07-24", "close": 78.78, "volume": 462740.0}], "refreshing": true}